Canada markets closed

Thornburg Investment Income Builder Fund (TIBGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.02+0.13 (+0.52%)
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202425.0225.0225.0225.0225.02-
May 06, 202424.8924.8924.8924.8924.89-
May 03, 202424.7124.7124.7124.7124.71-
May 02, 202424.6124.6124.6124.6124.61-
May 01, 202424.5224.5224.5224.5224.52-
Apr 30, 202424.5924.5924.5924.5924.59-
Apr 29, 202424.8124.8124.8124.8124.81-
Apr 26, 202424.7124.7124.7124.7124.71-
Apr 25, 202424.6324.6324.6324.6324.63-
Apr 24, 202424.6924.6924.6924.6924.69-
Apr 23, 202424.7024.7024.7024.7024.70-
Apr 22, 202424.5124.5124.5124.5124.51-
Apr 19, 202424.3024.3024.3024.3024.30-
Apr 18, 202424.2924.2924.2924.2924.29-
Apr 17, 202424.2224.2224.2224.2224.22-
Apr 16, 202424.1524.1524.1524.1524.15-
Apr 15, 202424.3724.3724.3724.3724.37-
Apr 12, 202424.5724.5724.5724.5724.57-
Apr 11, 202424.6824.6824.6824.6824.68-
Apr 10, 202424.7424.7424.7424.7424.74-
Apr 09, 202424.9424.9424.9424.9424.94-
Apr 08, 202424.9224.9224.9224.9224.92-
Apr 05, 202424.8724.8724.8724.8724.87-
Apr 04, 202424.8824.8824.8824.8824.88-
Apr 03, 202425.0225.0225.0225.0225.02-
Apr 02, 202424.9524.9524.9524.9524.95-
Apr 01, 202424.9524.9524.9524.9524.95-
Mar 28, 202425.0025.0025.0025.0025.00-
Mar 27, 202424.9324.9324.9324.9324.93-
Mar 26, 202424.7424.7424.7424.7424.74-
Mar 25, 202424.7024.7024.7024.7024.70-
Mar 22, 202424.6724.6724.6724.6724.67-
Mar 21, 202424.7224.7224.7224.7224.72-
Mar 20, 202424.5724.5724.5724.5724.57-
Mar 19, 202424.4124.4124.4124.4124.41-
Mar 18, 202424.3524.3524.3524.3524.35-
Mar 15, 202424.3424.3424.3424.3424.34-
Mar 14, 202424.3724.3724.3724.3724.37-
Mar 13, 202424.4824.4824.4824.4824.48-
Mar 12, 202424.4324.4324.4324.4324.43-
Mar 11, 202424.3824.3824.3824.3824.38-
Mar 08, 202424.3924.3924.3924.3924.39-
Mar 07, 202424.4224.4224.4224.4224.42-
Mar 06, 202424.2524.2524.2524.2524.25-
Mar 05, 202424.1024.1024.1024.1024.10-
Mar 04, 202424.0624.0624.0624.0624.06-
Mar 01, 202424.0324.0324.0324.0324.03-
Feb 29, 202423.8723.8723.8723.8723.87-
Feb 28, 202423.8123.8123.8123.8123.81-
Feb 27, 202423.8923.8923.8923.8923.89-
Feb 26, 202423.8323.8323.8323.8323.83-
Feb 23, 202423.9623.9623.9623.9623.96-
Feb 22, 202423.8823.8823.8823.8823.88-
Feb 21, 202423.7723.7723.7723.7723.77-
Feb 20, 202423.7623.7623.7623.7623.76-
Feb 16, 202423.7123.7123.7123.7123.71-
Feb 15, 202423.7323.7323.7323.7323.73-
Feb 14, 202423.5523.5523.5523.5523.55-
Feb 13, 202423.4423.4423.4423.4423.44-
Feb 12, 202423.6523.6523.6523.6523.65-
Feb 09, 202423.5523.5523.5523.5523.55-
Feb 08, 202423.5723.5723.5723.5723.57-
Feb 07, 202423.6223.6223.6223.6223.62-
Feb 06, 202423.7023.7023.7023.7023.70-
Feb 05, 202423.6523.6523.6523.6523.65-
Feb 02, 202423.8323.8323.8323.8323.83-
Feb 01, 202423.8623.8623.8623.8623.86-
Jan 31, 202423.9023.9023.9023.9023.90-
Jan 30, 202424.0624.0624.0624.0624.06-
Jan 29, 202424.0324.0324.0324.0324.03-
Jan 26, 202424.0124.0124.0124.0124.01-
Jan 25, 202423.9523.9523.9523.9523.95-
Jan 24, 202423.9323.9323.9323.9323.93-
Jan 23, 202423.8723.8723.8723.8723.87-
Jan 22, 202423.8623.8623.8623.8623.86-
Jan 19, 202423.7923.7923.7923.7923.79-
Jan 18, 202423.5823.5823.5823.5823.58-
Jan 17, 202423.5223.5223.5223.5223.52-
Jan 16, 202423.6923.6923.6923.6923.69-
Jan 12, 202423.8323.8323.8323.8323.83-
Jan 11, 202423.7323.7323.7323.7323.73-
Jan 10, 202423.8423.8423.8423.8423.84-
Jan 09, 202423.8623.8623.8623.8623.86-
Jan 08, 202424.0024.0024.0024.0024.00-
Jan 05, 202423.9823.9823.9823.9823.98-
Jan 04, 202423.9523.9523.9523.9523.95-
Jan 03, 202423.8323.8323.8323.8323.83-
Jan 02, 202423.9623.9623.9623.9623.96-
Dec 29, 202323.8923.8923.8923.8923.89-
Dec 28, 202323.9123.9123.9123.9123.91-
Dec 27, 202323.9823.9823.9823.9823.98-
Dec 26, 202323.8823.8823.8823.8823.88-
Dec 26, 20230.348 Dividend
Dec 22, 202323.8023.8023.8023.8023.45-
Dec 21, 202323.7623.7623.7623.7623.41-
Dec 20, 202323.5623.5623.5623.5623.22-
Dec 19, 202323.7523.7523.7523.7523.40-
Dec 18, 202323.6323.6323.6323.6323.28-
Dec 15, 202323.5623.5623.5623.5623.22-
Dec 14, 202323.6923.6923.6923.6923.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...