Nasdaq - Delayed Quote
USD
Thornburg Investment Income Builder A (TIBAX)
37.45
-0.16
(-0.43%)
At close: 8:07:19 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
37.45
37.45
37.45
37.45
37.45
-
Oct 30, 2026
37.61
37.61
37.61
37.61
37.61
-
Oct 29, 2026
37.65
37.65
37.65
37.65
37.65
-
Oct 28, 2026
37.47
37.47
37.47
37.47
37.47
-
Oct 27, 2026
37.28
37.28
37.28
37.28
37.28
-
Oct 26, 2026
37.14
37.14
37.14
37.14
37.14
-
Oct 23, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 22, 2026
37.23
37.23
37.23
37.23
37.23
-
Oct 21, 2026
37.31
37.31
37.31
37.31
37.31
-
Oct 20, 2026
37.26
37.26
37.26
37.26
37.26
-
Oct 19, 2026
37.12
37.12
37.12
37.12
37.12
-
Oct 16, 2026
37.41
37.41
37.41
37.41
37.41
-
Oct 15, 2026
37.19
37.19
37.19
37.19
37.19
-
Oct 14, 2026
37.10
37.10
37.10
37.10
37.10
-
Oct 13, 2026
37.05
37.05
37.05
37.05
37.05
-
Oct 12, 2026
37.17
37.17
37.17
37.17
37.17
-
Oct 9, 2026
37.07
37.07
37.07
37.07
37.07
-
Oct 8, 2026
37.36
37.36
37.36
37.36
37.36
-
Oct 7, 2026
37.47
37.47
37.47
37.47
37.47
-
Oct 6, 2026
37.59
37.59
37.59
37.59
37.59
-
Oct 5, 2026
37.46
37.46
37.46
37.46
37.46
-
Oct 2, 2026
37.25
37.25
37.25
37.25
37.25
-
Oct 1, 2026
37.04
37.04
37.04
37.04
37.04
-
Sep 30, 2026
37.30
37.30
37.30
37.30
37.30
-
Sep 29, 2026
37.56
37.56
37.56
37.56
37.56
-
Sep 28, 2026
37.77
37.77
37.77
37.77
37.77
-
Sep 25, 2026
38.05
38.05
38.05
38.05
38.05
-
Sep 24, 2026
37.81
37.81
37.81
37.81
37.81
-
Sep 23, 2026
37.96
37.96
37.96
37.96
37.96
-
Sep 22, 2026
38.18
38.18
38.18
38.18
38.18
-
Sep 21, 2026
38.47
38.47
38.47
38.47
38.47
-
Sep 18, 2026
38.24
38.24
38.24
38.24
38.24
-
Sep 17, 2026
0.325
Distribution
Fund distributions shown include income and capital gains
Sep 17, 2026
38.62
38.62
38.62
38.62
38.62
-
Sep 16, 2026
38.40
38.40
38.40
38.40
38.08
-
Sep 15, 2026
38.47
38.47
38.47
38.47
38.14
-
Sep 14, 2026
38.51
38.51
38.51
38.51
38.18
-
Sep 11, 2026
38.51
38.51
38.51
38.51
38.18
-
Sep 10, 2026
38.48
38.48
38.48
38.48
38.15
-
Sep 9, 2026
38.52
38.52
38.52
38.52
38.19
-
Sep 8, 2026
38.78
38.78
38.78
38.78
38.45
-
Sep 4, 2026
38.71
38.71
38.71
38.71
38.38
-
Sep 3, 2026
38.70
38.70
38.70
38.70
38.37
-
Sep 2, 2026
38.50
38.50
38.50
38.50
38.17
-
Sep 1, 2026
38.67
38.67
38.67
38.67
38.34
-
Aug 31, 2026
38.57
38.57
38.57
38.57
38.24
-
Aug 28, 2026
38.57
38.57
38.57
38.57
38.24
-
Aug 27, 2026
38.53
38.53
38.53
38.53
38.20
-
Aug 26, 2026
38.85
38.85
38.85
38.85
38.52
-
Aug 25, 2026
38.88
38.88
38.88
38.88
38.55
-
Aug 24, 2026
38.74
38.74
38.74
38.74
38.41
-
Aug 21, 2026
38.90
38.90
38.90
38.90
38.57
-
Aug 20, 2026
38.67
38.67
38.67
38.67
38.34
-
Aug 19, 2026
38.61
38.61
38.61
38.61
38.28
-
Aug 18, 2026
38.70
38.70
38.70
38.70
38.37
-
Aug 17, 2026
38.80
38.80
38.80
38.80
38.47
-
Aug 14, 2026
38.90
38.90
38.90
38.90
38.57
-
Aug 13, 2026
38.88
38.88
38.88
38.88
38.55
-
Aug 12, 2026
38.70
38.70
38.70
38.70
38.37
-
Aug 11, 2026
38.62
38.62
38.62
38.62
38.29
-
Aug 10, 2026
38.60
38.60
38.60
38.60
38.27
-
Aug 7, 2026
38.74
38.74
38.74
38.74
38.41
-
Aug 6, 2026
38.65
38.65
38.65
38.65
38.32
-
Aug 5, 2026
38.60
38.60
38.60
38.60
38.27
-
Aug 4, 2026
38.55
38.55
38.55
38.55
38.22
-
Aug 3, 2026
38.49
38.49
38.49
38.49
38.16
-
Jul 31, 2026
38.64
38.64
38.64
38.64
38.31
-
Jul 30, 2026
38.20
38.20
38.20
38.20
37.88
-
Jul 29, 2026
38.15
38.15
38.15
38.15
37.83
-
Jul 28, 2026
38.29
38.29
38.29
38.29
37.97
-
Jul 27, 2026
38.26
38.26
38.26
38.26
37.94
-
Jul 24, 2026
38.04
38.04
38.04
38.04
37.72
-
Jul 23, 2026
38.09
38.09
38.09
38.09
37.77
-
Jul 22, 2026
38.21
38.21
38.21
38.21
37.89
-
Jul 21, 2026
37.87
37.87
37.87
37.87
37.55
-
Jul 20, 2026
37.59
37.59
37.59
37.59
37.27
-
Jul 17, 2026
37.65
37.65
37.65
37.65
37.33
-
Jul 16, 2026
37.78
37.78
37.78
37.78
37.46
-
Jul 15, 2026
37.92
37.92
37.92
37.92
37.60
-
Jul 14, 2026
37.77
37.77
37.77
37.77
37.45
-
Jul 13, 2026
37.68
37.68
37.68
37.68
37.36
-
Jul 10, 2026
37.69
37.69
37.69
37.69
37.37
-
Jul 9, 2026
37.42
37.42
37.42
37.42
37.10
-
Jul 8, 2026
37.45
37.45
37.45
37.45
37.13
-
Jul 7, 2026
37.66
37.66
37.66
37.66
37.34
-
Jul 6, 2026
37.74
37.74
37.74
37.74
37.42
-
Jul 2, 2026
37.51
37.51
37.51
37.51
37.19
-
Jul 1, 2026
37.34
37.34
37.34
37.34
37.02
-
Jun 30, 2026
37.65
37.65
37.65
37.65
37.33
-
Jun 29, 2026
37.81
37.81
37.81
37.81
37.49
-
Jun 26, 2026
37.98
37.98
37.98
37.98
37.66
-
Jun 25, 2026
38.15
38.15
38.15
38.15
37.83
-
Jun 24, 2026
37.89
37.89
37.89
37.89
37.57
-
Jun 23, 2026
37.88
37.88
37.88
37.88
37.56
-
Jun 22, 2026
38.14
38.14
38.14
38.14
37.82
-
Jun 18, 2026
38.18
38.18
38.18
38.18
37.86
-
Jun 17, 2026
0.265
Distribution
Fund distributions shown include income and capital gains
Jun 17, 2026
38.05
38.05
38.05
38.05
37.73
-
Jun 16, 2026
38.54
38.54
38.54
38.54
37.95
-
Jun 15, 2026
38.50
38.50
38.50
38.50
37.91
-
Jun 12, 2026
38.50
38.50
38.50
38.50
37.91
-
Jun 11, 2026
38.38
38.38
38.38
38.38
37.79
-
Jun 10, 2026
37.82
37.82
37.82
37.82
37.24
-
Jun 9, 2026
37.85
37.85
37.85
37.85
37.27
-
Jun 8, 2026
37.65
37.65
37.65
37.65
37.07
-
Jun 5, 2026
37.57
37.57
37.57
37.57
37.00
-
Jun 4, 2026
38.25
38.25
38.25
38.25
37.67
-
Jun 3, 2026
38.48
38.48
38.48
38.48
37.89
-
Jun 2, 2026
38.56
38.56
38.56
38.56
37.97
-
Jun 1, 2026
38.32
38.32
38.32
38.32
37.73
-
May 29, 2026
38.27
38.27
38.27
38.27
37.69
-
May 28, 2026
38.08
38.08
38.08
38.08
37.50
-
May 27, 2026
38.23
38.23
38.23
38.23
37.65
-
May 26, 2026
38.29
38.29
38.29
38.29
37.70
-
May 22, 2026
38.21
38.21
38.21
38.21
37.63
-
May 21, 2026
38.18
38.18
38.18
38.18
37.60
-
May 20, 2026
37.97
37.97
37.97
37.97
37.39
-
May 19, 2026
37.80
37.80
37.80
37.80
37.22
-
May 18, 2026
37.90
37.90
37.90
37.90
37.32
-
May 15, 2026
37.58
37.58
37.58
37.58
37.01
-
May 14, 2026
38.23
38.23
38.23
38.23
37.65
-
May 13, 2026
37.90
37.90
37.90
37.90
37.32
-
May 12, 2026
37.87
37.87
37.87
37.87
37.29
-
May 11, 2026
38.13
38.13
38.13
38.13
37.55
-
May 8, 2026
37.87
37.87
37.87
37.87
37.29
-
May 7, 2026
37.94
37.94
37.94
37.94
37.36
-
May 6, 2026
38.14
38.14
38.14
38.14
37.56
-
May 5, 2026
37.61
37.61
37.61
37.61
37.04
-
May 4, 2026
37.40
37.40
37.40
37.40
36.83
-
May 1, 2026
37.57
37.57
37.57
37.57
37.00
-
Apr 30, 2026
37.52
37.52
37.52
37.52
36.95
-
Apr 29, 2026
37.11
37.11
37.11
37.11
36.54
-
Apr 28, 2026
37.31
37.31
37.31
37.31
36.74
-
Apr 27, 2026
37.32
37.32
37.32
37.32
36.75
-
Apr 24, 2026
37.39
37.39
37.39
37.39
36.82
-
Apr 23, 2026
37.48
37.48
37.48
37.48
36.91
-
Apr 22, 2026
37.29
37.29
37.29
37.29
36.72
-
Apr 21, 2026
37.35
37.35
37.35
37.35
36.78
-
Apr 20, 2026
37.59
37.59
37.59
37.59
37.02
-
Apr 17, 2026
37.47
37.47
37.47
37.47
36.90
-
Apr 16, 2026
37.59
37.59
37.59
37.59
37.02
-
Apr 15, 2026
37.48
37.48
37.48
37.48
36.91
-
Apr 14, 2026
37.38
37.38
37.38
37.38
36.81
-
Apr 13, 2026
37.21
37.21
37.21
37.21
36.64
-
Apr 10, 2026
37.30
37.30
37.30
37.30
36.73
-
Apr 9, 2026
37.32
37.32
37.32
37.32
36.75
-
Apr 8, 2026
37.20
37.20
37.20
37.20
36.63
-
Apr 7, 2026
36.47
36.47
36.47
36.47
35.91
-
Apr 6, 2026
36.41
36.41
36.41
36.41
35.85
-
Apr 2, 2026
36.18
36.18
36.18
36.18
35.63
-
Apr 1, 2026
36.18
36.18
36.18
36.18
35.63
-
Mar 31, 2026
35.91
35.91
35.91
35.91
35.36
-
Mar 30, 2026
35.31
35.31
35.31
35.31
34.77
-
Mar 27, 2026
35.20
35.20
35.20
35.20
34.66
-
Mar 26, 2026
35.46
35.46
35.46
35.46
34.92
-
Mar 25, 2026
35.74
35.74
35.74
35.74
35.19
-
Mar 24, 2026
35.53
35.53
35.53
35.53
34.99
-
Mar 23, 2026
35.30
35.30
35.30
35.30
34.76
-
Mar 20, 2026
35.36
35.36
35.36
35.36
34.82
-
Mar 19, 2026
0.24
Distribution
Fund distributions shown include income and capital gains
Mar 19, 2026
35.80
35.80
35.80
35.80
35.25
-
Mar 18, 2026
36.05
36.05
36.05
36.05
35.26
-
Mar 17, 2026
36.17
36.17
36.17
36.17
35.38
-
Mar 16, 2026
35.83
35.83
35.83
35.83
35.05
-
Mar 13, 2026
35.68
35.68
35.68
35.68
34.90
-
Mar 12, 2026
35.80
35.80
35.80
35.80
35.02
-
Mar 11, 2026
36.00
36.00
36.00
36.00
35.21
-
Mar 10, 2026
36.00
36.00
36.00
36.00
35.21
-
Mar 9, 2026
35.84
35.84
35.84
35.84
35.06
-
Mar 6, 2026
35.85
35.85
35.85
35.85
35.07
-
Mar 5, 2026
36.07
36.07
36.07
36.07
35.28
-
Mar 4, 2026
36.21
36.21
36.21
36.21
35.42
-
Mar 3, 2026
36.31
36.31
36.31
36.31
35.52
-
Mar 2, 2026
37.06
37.06
37.06
37.06
36.25
-
Feb 27, 2026
37.37
37.37
37.37
37.37
36.55
-
Feb 26, 2026
37.42
37.42
37.42
37.42
36.60
-
Feb 25, 2026
37.47
37.47
37.47
37.47
36.65
-
Feb 24, 2026
37.18
37.18
37.18
37.18
36.37
-
Feb 23, 2026
36.95
36.95
36.95
36.95
36.14
-
Feb 20, 2026
36.94
36.94
36.94
36.94
36.13
-
Feb 19, 2026
36.81
36.81
36.81
36.81
36.01
-
Feb 18, 2026
36.64
36.64
36.64
36.64
35.84
-
Feb 17, 2026
36.56
36.56
36.56
36.56
35.76
-
Feb 13, 2026
36.33
36.33
36.33
36.33
35.54
-
Feb 12, 2026
36.44
36.44
36.44
36.44
35.64
-
Feb 11, 2026
36.45
36.45
36.45
36.45
35.65
-
Feb 10, 2026
36.09
36.09
36.09
36.09
35.30
-
Feb 9, 2026
36.11
36.11
36.11
36.11
35.32
-
Feb 6, 2026
35.69
35.69
35.69
35.69
34.91
-
Feb 5, 2026
35.30
35.30
35.30
35.30
34.53
-
Feb 4, 2026
35.65
35.65
35.65
35.65
34.87
-
Feb 3, 2026
35.43
35.43
35.43
35.43
34.66
-
Feb 2, 2026
35.02
35.02
35.02
35.02
34.26
-
Jan 30, 2026
34.96
34.96
34.96
34.96
34.20
-
Jan 29, 2026
34.96
34.96
34.96
34.96
34.20
-
Jan 28, 2026
34.85
34.85
34.85
34.85
34.09
-
Jan 27, 2026
34.77
34.77
34.77
34.77
34.01
-
Jan 26, 2026
34.33
34.33
34.33
34.33
33.58
-
Jan 23, 2026
34.10
34.10
34.10
34.10
33.36
-
Jan 22, 2026
34.04
34.04
34.04
34.04
33.30
-
Jan 21, 2026
33.69
33.69
33.69
33.69
32.95
-
Jan 20, 2026
33.77
33.77
33.77
33.77
33.03
-
Jan 16, 2026
34.01
34.01
34.01
34.01
33.27
-
Jan 15, 2026
33.92
33.92
33.92
33.92
33.18
-
Jan 14, 2026
33.81
33.81
33.81
33.81
33.07
-
Jan 13, 2026
33.62
33.62
33.62
33.62
32.89
-
Jan 12, 2026
33.71
33.71
33.71
33.71
32.97
-
Jan 9, 2026
33.59
33.59
33.59
33.59
32.86
-
Jan 8, 2026
33.51
33.51
33.51
33.51
32.78
-
Jan 7, 2026
33.38
33.38
33.38
33.38
32.65
-
Jan 6, 2026
33.50
33.50
33.50
33.50
32.77
-
Jan 5, 2026
33.41
33.41
33.41
33.41
32.68
-
Jan 2, 2026
33.15
33.15
33.15
33.15
32.43
-
Dec 31, 2025
32.92
32.92
32.92
32.92
32.20
-
Dec 30, 2025
32.97
32.97
32.97
32.97
32.25
-
Dec 29, 2025
32.89
32.89
32.89
32.89
32.17
-
Dec 26, 2025
32.90
32.90
32.90
32.90
32.18
-
Dec 24, 2025
32.80
32.80
32.80
32.80
32.08
-
Dec 23, 2025
32.71
32.71
32.71
32.71
32.00
-
Dec 22, 2025
0.4
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
32.52
32.52
32.52
32.52
31.81
-
Dec 19, 2025
32.35
32.35
32.35
32.35
31.25
-
Dec 18, 2025
32.22
32.22
32.22
32.22
31.13
-
Dec 17, 2025
32.20
32.20
32.20
32.20
31.11
-
Dec 16, 2025
32.17
32.17
32.17
32.17
31.08
-
Dec 15, 2025
32.42
32.42
32.42
32.42
31.32
-
Dec 12, 2025
32.41
32.41
32.41
32.41
31.31
-
Dec 11, 2025
32.55
32.55
32.55
32.55
31.45
-
Dec 10, 2025
32.48
32.48
32.48
32.48
31.38
-
Dec 9, 2025
32.37
32.37
32.37
32.37
31.27
-
Dec 8, 2025
32.43
32.43
32.43
32.43
31.33
-
Dec 5, 2025
32.39
32.39
32.39
32.39
31.29
-
Dec 4, 2025
32.46
32.46
32.46
32.46
31.36
-
Dec 3, 2025
32.43
32.43
32.43
32.43
31.33
-
Dec 2, 2025
32.32
32.32
32.32
32.32
31.22
-
Dec 1, 2025
32.19
32.19
32.19
32.19
31.10
-
Nov 28, 2025
32.38
32.38
32.38
32.38
31.28
-
Nov 26, 2025
32.24
32.24
32.24
32.24
31.15
-
Nov 25, 2025
31.92
31.92
31.92
31.92
30.84
-
Nov 24, 2025
31.62
31.62
31.62
31.62
30.55
-
Nov 21, 2025
31.41
31.41
31.41
31.41
30.34
-
Nov 20, 2025
0.662
Distribution
Fund distributions shown include income and capital gains
Nov 20, 2025
31.19
31.19
31.19
31.19
30.13
-
Nov 19, 2025
31.90
31.90
31.90
31.90
30.18
-
Nov 18, 2025
32.03
32.03
32.03
32.03
30.30
-
Nov 17, 2025
32.26
32.26
32.26
32.26
30.52
-
Nov 14, 2025
32.34
32.34
32.34
32.34
30.59
-
Nov 13, 2025
32.57
32.57
32.57
32.57
30.81
-
Nov 12, 2025
32.57
32.57
32.57
32.57
30.81
-
Nov 11, 2025
32.38
32.38
32.38
32.38
30.63
-
Nov 10, 2025
32.19
32.19
32.19
32.19
30.45
-
Nov 7, 2025
31.99
31.99
31.99
31.99
30.26
-
Nov 6, 2025
31.91
31.91
31.91
31.91
30.19
-
Nov 5, 2025
31.81
31.81
31.81
31.81
30.09
-
Nov 4, 2025
31.87
31.87
31.87
31.87
30.15
-
Nov 3, 2025
32.01
32.01
32.01
32.01
30.28
-
