Canada markets closed

Thornburg Investment Income Builder Fund (TIBRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.85+0.18 (+0.73%)
At close: 06:45PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 202424.6724.6724.6724.6724.67-
May 02, 202424.5824.5824.5824.5824.58-
May 01, 202424.4924.4924.4924.4924.49-
Apr 30, 202424.5624.5624.5624.5624.56-
Apr 29, 202424.7724.7724.7724.7724.77-
Apr 26, 202424.6724.6724.6724.6724.67-
Apr 25, 202424.5924.5924.5924.5924.59-
Apr 24, 202424.6524.6524.6524.6524.65-
Apr 23, 202424.6724.6724.6724.6724.67-
Apr 22, 202424.4824.4824.4824.4824.48-
Apr 19, 202424.2624.2624.2624.2624.26-
Apr 18, 202424.2624.2624.2624.2624.26-
Apr 17, 202424.1924.1924.1924.1924.19-
Apr 16, 202424.1124.1124.1124.1124.11-
Apr 15, 202424.3324.3324.3324.3324.33-
Apr 12, 202424.5424.5424.5424.5424.54-
Apr 11, 202424.6424.6424.6424.6424.64-
Apr 10, 202424.7024.7024.7024.7024.70-
Apr 09, 202424.9024.9024.9024.9024.90-
Apr 08, 202424.8824.8824.8824.8824.88-
Apr 05, 202424.8324.8324.8324.8324.83-
Apr 04, 202424.8524.8524.8524.8524.85-
Apr 03, 202424.9824.9824.9824.9824.98-
Apr 02, 202424.9224.9224.9224.9224.92-
Apr 01, 202424.9124.9124.9124.9124.91-
Mar 28, 202424.9624.9624.9624.9624.96-
Mar 27, 202424.8924.8924.8924.8924.89-
Mar 26, 202424.7124.7124.7124.7124.71-
Mar 25, 202424.6624.6624.6624.6624.66-
Mar 22, 202424.6324.6324.6324.6324.63-
Mar 21, 202424.6824.6824.6824.6824.68-
Mar 20, 202424.5424.5424.5424.5424.54-
Mar 19, 202424.3824.3824.3824.3824.38-
Mar 18, 202424.3124.3124.3124.3124.31-
Mar 15, 202424.3024.3024.3024.3024.30-
Mar 14, 202424.3324.3324.3324.3324.33-
Mar 13, 202424.4424.4424.4424.4424.44-
Mar 12, 202424.4024.4024.4024.4024.40-
Mar 11, 202424.3524.3524.3524.3524.35-
Mar 08, 202424.3624.3624.3624.3624.36-
Mar 07, 202424.3924.3924.3924.3924.39-
Mar 06, 202424.2124.2124.2124.2124.21-
Mar 05, 202424.0624.0624.0624.0624.06-
Mar 04, 202424.0324.0324.0324.0324.03-
Mar 01, 202423.9923.9923.9923.9923.99-
Feb 29, 202423.8323.8323.8323.8323.83-
Feb 28, 202423.7723.7723.7723.7723.77-
Feb 27, 202423.8623.8623.8623.8623.86-
Feb 26, 202423.8023.8023.8023.8023.80-
Feb 23, 202423.9223.9223.9223.9223.92-
Feb 22, 202423.8523.8523.8523.8523.85-
Feb 21, 202423.7323.7323.7323.7323.73-
Feb 20, 202423.7323.7323.7323.7323.73-
Feb 16, 202423.6723.6723.6723.6723.67-
Feb 15, 202423.7023.7023.7023.7023.70-
Feb 14, 202423.5223.5223.5223.5223.52-
Feb 13, 202423.4123.4123.4123.4123.41-
Feb 12, 202423.6223.6223.6223.6223.62-
Feb 09, 202423.5223.5223.5223.5223.52-
Feb 08, 202423.5423.5423.5423.5423.54-
Feb 07, 202423.5923.5923.5923.5923.59-
Feb 06, 202423.6623.6623.6623.6623.66-
Feb 05, 202423.6223.6223.6223.6223.62-
Feb 02, 202423.7923.7923.7923.7923.79-
Feb 01, 202423.8223.8223.8223.8223.82-
Jan 31, 202423.8723.8723.8723.8723.87-
Jan 30, 202424.0324.0324.0324.0324.03-
Jan 29, 202423.9923.9923.9923.9923.99-
Jan 26, 202423.9723.9723.9723.9723.97-
Jan 25, 202423.9223.9223.9223.9223.92-
Jan 24, 202423.8923.8923.8923.8923.89-
Jan 23, 202423.8423.8423.8423.8423.84-
Jan 22, 202423.8223.8223.8223.8223.82-
Jan 19, 202423.7623.7623.7623.7623.76-
Jan 18, 202423.5423.5423.5423.5423.54-
Jan 17, 202423.4923.4923.4923.4923.49-
Jan 16, 202423.6523.6523.6523.6523.65-
Jan 12, 202423.8023.8023.8023.8023.80-
Jan 11, 202423.6923.6923.6923.6923.69-
Jan 10, 202423.8123.8123.8123.8123.81-
Jan 09, 202423.8323.8323.8323.8323.83-
Jan 08, 202423.9623.9623.9623.9623.96-
Jan 05, 202423.9523.9523.9523.9523.95-
Jan 04, 202423.9123.9123.9123.9123.91-
Jan 03, 202423.7923.7923.7923.7923.79-
Jan 02, 202423.9323.9323.9323.9323.93-
Dec 29, 202323.8623.8623.8623.8623.86-
Dec 28, 202323.8723.8723.8723.8723.87-
Dec 27, 202323.9423.9423.9423.9423.94-
Dec 26, 202323.8523.8523.8523.8523.85-
Dec 26, 20230.341 Dividend
Dec 22, 202323.7723.7723.7723.7723.43-
Dec 21, 202323.7223.7223.7223.7223.38-
Dec 20, 202323.5223.5223.5223.5223.18-
Dec 19, 202323.7123.7123.7123.7123.37-
Dec 18, 202323.6023.6023.6023.6023.26-
Dec 15, 202323.5323.5323.5323.5323.19-
Dec 14, 202323.6623.6623.6623.6623.32-
Dec 13, 202323.4523.4523.4523.4523.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...