Thornburg Investment Income Builder C (TIBCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 01 May 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 30 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 29 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 26 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 25 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 24 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 23 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 22 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 19 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 18 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 17 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 16 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 15 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 12 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 11 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 10 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 09 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 08 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 05 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 04 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 03 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 02 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 01 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 28 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 27 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 26 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 25 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 22 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 21 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 20 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 19 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 18 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 15 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 14 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 13 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 12 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 11 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 08 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 07 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 06 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 05 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 04 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 01 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 29 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 28 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 27 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 26 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 23 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 22 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 21 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 20 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 16 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 15 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 14 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 13 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 12 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 09 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 08 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 07 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 06 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 05 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 02 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 01 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 31 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 30 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 29 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 26 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 25 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 24 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 23 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 22 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 19 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 18 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 17 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 16 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 12 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 11 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 10 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 09 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 08 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 05 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 04 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 03 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 02 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 29 Dec 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 28 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 27 Dec 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 26 Dec 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 26 Dec 2023 | 0.316 Dividend | |||||
| 22 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.42 | - |
| 21 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.38 | - |
| 20 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.19 | - |
| 19 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.37 | - |
| 18 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.27 | - |
| 15 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.20 | - |
| 14 Dec 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.32 | - |
| 13 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.