Canada markets closed

Thornburg Investment Income Builder Fund (TIBMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.17+0.13 (+0.52%)
At close: 08:05AM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 202425.1725.1725.1725.1725.17-
May 06, 202425.0425.0425.0425.0425.04-
May 03, 202424.8524.8524.8524.8524.85-
May 02, 202424.7624.7624.7624.7624.76-
May 01, 202424.6724.6724.6724.6724.67-
Apr 30, 202424.7424.7424.7424.7424.74-
Apr 29, 202424.9524.9524.9524.9524.95-
Apr 26, 202424.8524.8524.8524.8524.85-
Apr 25, 202424.7724.7724.7724.7724.77-
Apr 24, 202424.8324.8324.8324.8324.83-
Apr 23, 202424.8524.8524.8524.8524.85-
Apr 22, 202424.6624.6624.6624.6624.66-
Apr 19, 202424.4424.4424.4424.4424.44-
Apr 18, 202424.4424.4424.4424.4424.44-
Apr 17, 202424.3624.3624.3624.3624.36-
Apr 16, 202424.2924.2924.2924.2924.29-
Apr 15, 202424.5124.5124.5124.5124.51-
Apr 12, 202424.7224.7224.7224.7224.72-
Apr 11, 202424.8224.8224.8224.8224.82-
Apr 10, 202424.8824.8824.8824.8824.88-
Apr 09, 202425.0925.0925.0925.0925.09-
Apr 08, 202425.0725.0725.0725.0725.07-
Apr 05, 202425.0125.0125.0125.0125.01-
Apr 04, 202425.0325.0325.0325.0325.03-
Apr 03, 202425.1625.1625.1625.1625.16-
Apr 02, 202425.1025.1025.1025.1025.10-
Apr 01, 202425.0925.0925.0925.0925.09-
Mar 28, 202425.1525.1525.1525.1525.15-
Mar 27, 202425.0725.0725.0725.0725.07-
Mar 26, 202424.8924.8924.8924.8924.89-
Mar 25, 202424.8424.8424.8424.8424.84-
Mar 22, 202424.8124.8124.8124.8124.81-
Mar 21, 202424.8624.8624.8624.8624.86-
Mar 20, 202424.7224.7224.7224.7224.72-
Mar 19, 202424.5624.5624.5624.5624.56-
Mar 18, 202424.4924.4924.4924.4924.49-
Mar 15, 202424.4824.4824.4824.4824.48-
Mar 14, 202424.5124.5124.5124.5124.51-
Mar 13, 202424.6224.6224.6224.6224.62-
Mar 12, 202424.5824.5824.5824.5824.58-
Mar 11, 202424.5324.5324.5324.5324.53-
Mar 08, 202424.5424.5424.5424.5424.54-
Mar 07, 202424.5724.5724.5724.5724.57-
Mar 06, 202424.3924.3924.3924.3924.39-
Mar 05, 202424.2424.2424.2424.2424.24-
Mar 04, 202424.2024.2024.2024.2024.20-
Mar 01, 202424.1724.1724.1724.1724.17-
Feb 29, 202424.0124.0124.0124.0124.01-
Feb 28, 202423.9523.9523.9523.9523.95-
Feb 27, 202424.0324.0324.0324.0324.03-
Feb 26, 202423.9723.9723.9723.9723.97-
Feb 23, 202424.1024.1024.1024.1024.10-
Feb 22, 202424.0224.0224.0224.0224.02-
Feb 21, 202423.9123.9123.9123.9123.91-
Feb 20, 202423.9023.9023.9023.9023.90-
Feb 16, 202423.8523.8523.8523.8523.85-
Feb 15, 202423.8723.8723.8723.8723.87-
Feb 14, 202423.6923.6923.6923.6923.69-
Feb 13, 202423.5823.5823.5823.5823.58-
Feb 12, 202423.7923.7923.7923.7923.79-
Feb 09, 202423.6923.6923.6923.6923.69-
Feb 08, 202423.7123.7123.7123.7123.71-
Feb 07, 202423.7623.7623.7623.7623.76-
Feb 06, 202423.8423.8423.8423.8423.84-
Feb 05, 202423.7923.7923.7923.7923.79-
Feb 02, 202423.9723.9723.9723.9723.97-
Feb 01, 202424.0024.0024.0024.0024.00-
Jan 31, 202424.0424.0424.0424.0424.04-
Jan 30, 202424.2024.2024.2024.2024.20-
Jan 29, 202424.1724.1724.1724.1724.17-
Jan 26, 202424.1524.1524.1524.1524.15-
Jan 25, 202424.0924.0924.0924.0924.09-
Jan 24, 202424.0724.0724.0724.0724.07-
Jan 23, 202424.0124.0124.0124.0124.01-
Jan 22, 202424.0024.0024.0024.0024.00-
Jan 19, 202423.9323.9323.9323.9323.93-
Jan 18, 202423.7123.7123.7123.7123.71-
Jan 17, 202423.6623.6623.6623.6623.66-
Jan 16, 202423.8323.8323.8323.8323.83-
Jan 12, 202423.9723.9723.9723.9723.97-
Jan 11, 202423.8723.8723.8723.8723.87-
Jan 10, 202423.9823.9823.9823.9823.98-
Jan 09, 202424.0024.0024.0024.0024.00-
Jan 08, 202424.1424.1424.1424.1424.14-
Jan 05, 202424.1224.1224.1224.1224.12-
Jan 04, 202424.0924.0924.0924.0924.09-
Jan 03, 202423.9723.9723.9723.9723.97-
Jan 02, 202424.1024.1024.1024.1024.10-
Dec 29, 202324.0324.0324.0324.0324.03-
Dec 28, 202324.0524.0524.0524.0524.05-
Dec 27, 202324.1224.1224.1224.1224.12-
Dec 26, 202324.0224.0224.0224.0224.02-
Dec 26, 20230.376 Dividend
Dec 22, 202323.9423.9423.9423.9423.56-
Dec 21, 202323.9023.9023.9023.9023.52-
Dec 20, 202323.6923.6923.6923.6923.32-
Dec 19, 202323.8923.8923.8923.8923.51-
Dec 18, 202323.7723.7723.7723.7723.40-
Dec 15, 202323.7023.7023.7023.7023.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...