Thornburg Investment Income Builder R5 TIBMX
38.26 USD -0.01 (-0.03%)
Regular-session close
Day range unavailable
31.41 52-week range 39.18
- YTD
- +15.38%
- 1 year
- +16.68%
TIBMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | +0.01 | +0.03% |
| Nov 11, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | +0.26 | +0.68% |
| Nov 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | +0.10 | +0.26% |
| Nov 9, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | +0.58 | +1.55% |
| Nov 6, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | -0.22 | -0.59% |
| Nov 5, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | -0.82 | -2.14% |
| Nov 4, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | +0.66 | +1.75% |
| Nov 3, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | -0.02 | -0.05% |
| Nov 2, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | -0.16 | -0.42% |
| Oct 30, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | -0.04 | -0.11% |
| Oct 29, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | +0.18 | +0.48% |
| Oct 28, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | +0.20 | +0.53% |
| Oct 27, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | +0.14 | +0.37% |
| Oct 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | +0.14 | +0.38% |
| Oct 23, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | -0.23 | -0.61% |
| Oct 22, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | -0.09 | -0.24% |
| Oct 21, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | +0.05 | +0.13% |
| Oct 20, 2026 | 37.53 | 37.53 | 37.53 | 37.53 | +0.15 | +0.40% |
| Oct 19, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | -0.30 | -0.80% |
| Oct 16, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | +0.22 | +0.59% |
| Oct 15, 2026 | 37.46 | 37.46 | 37.46 | 37.46 | +0.09 | +0.24% |
| Oct 14, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | +0.06 | +0.16% |
| Oct 13, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | -0.12 | -0.32% |
| Oct 12, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | +0.10 | +0.27% |
| Oct 9, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | -0.30 | -0.80% |
| Oct 8, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | -0.10 | -0.27% |
| Oct 7, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | -0.13 | -0.34% |
| Oct 6, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | +0.14 | +0.37% |
| Oct 5, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | +0.21 | +0.56% |
| Oct 2, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | +0.20 | +0.54% |
| Oct 1, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | -0.25 | -0.67% |
| Sep 30, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | -0.26 | -0.69% |
| Sep 29, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | -0.22 | -0.58% |
| Sep 28, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | -0.28 | -0.73% |
| Sep 25, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | +0.24 | +0.63% |
| Sep 24, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | -0.14 | -0.37% |
| Sep 23, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | -0.23 | -0.60% |
| Sep 22, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | -0.29 | -0.75% |
| Sep 21, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | +0.23 | +0.60% |
| Sep 18, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | -0.38 | -0.98% |
| Sep 17, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | +0.22 | +0.57% |
| Sep 16, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | -0.07 | -0.18% |
| Sep 15, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | -0.04 | -0.10% |
| Sep 14, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 0.00 | 0.00% |
| Sep 11, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | +0.03 | +0.08% |
| Sep 10, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | -0.04 | -0.10% |
| Sep 9, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | -0.27 | -0.69% |
| Sep 8, 2026 | 39.06 | 39.06 | 39.06 | 39.06 | +0.07 | +0.18% |
| Sep 4, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | +0.02 | +0.05% |
| Sep 3, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | +0.20 | +0.52% |
| Sep 2, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | -0.17 | -0.44% |
| Sep 1, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | +0.10 | +0.26% |
| Aug 31, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | -0.01 | -0.03% |
| Aug 28, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | +0.05 | +0.13% |
| Aug 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | -0.33 | -0.84% |
| Aug 26, 2026 | 39.13 | 39.13 | 39.13 | 39.13 | -0.03 | -0.08% |
| Aug 25, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | +0.15 | +0.38% |
| Aug 24, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | -0.16 | -0.41% |
| Aug 21, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | +0.23 | +0.59% |
| Aug 20, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | +0.05 | +0.13% |
| Aug 19, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | -0.08 | -0.21% |
| Aug 18, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | -0.11 | -0.28% |
| Aug 17, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | -0.10 | -0.26% |
| Aug 14, 2026 | 39.18 | 39.18 | 39.18 | 39.18 | +0.03 | +0.08% |
| Aug 13, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | +0.17 | +0.44% |
65 days, newest first. Daily bars as drawn on the TIBMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.