Stock listing

NASDAQ:TIBMX Thornburg Investment Income Builder CL R5 Mutual Fund

Follow Thornburg Investment Income Builder CL R5 into a list and get an email when it puts out news.

Share price · NASDAQ:TIBMX

$37.58 USD +0.05 (+0.1%)

Close on Oct 21, 2026

Past 3 months -0.3% · daily closes, Jul 9, 2026 – Oct 21, 2026, adjusted for splits

Day range: $37.58 – $37.58 USDOct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NASDAQ:TIBMX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Wed, Oct 21	$37.58	+0.05	+0.1%	$37.58	$37.58	$37.58
Tue, Oct 20	$37.53	+0.15	+0.4%	$37.53	$37.53	$37.53
Mon, Oct 19	$37.38	-0.30	-0.8%	$37.38	$37.38	$37.38
Fri, Oct 16	$37.68	+0.22	+0.6%	$37.68	$37.68	$37.68
Thu, Oct 15	$37.46	+0.09	+0.2%	$37.46	$37.46	$37.46
Wed, Oct 14	$37.37	+0.06	+0.2%	$37.37	$37.37	$37.37
Tue, Oct 13	$37.31	-0.12	-0.3%	$37.31	$37.31	$37.31
Mon, Oct 12	$37.43	+0.10	+0.3%	$37.43	$37.43	$37.43
Fri, Oct 9	$37.33	-0.30	-0.8%	$37.33	$37.33	$37.33
Thu, Oct 8	$37.63	-0.10	-0.3%	$37.63	$37.63	$37.63
Wed, Oct 7	$37.73	-0.13	-0.3%	$37.73	$37.73	$37.73
Tue, Oct 6	$37.86	+0.14	+0.4%	$37.86	$37.86	$37.86
Mon, Oct 5	$37.72	+0.21	+0.6%	$37.72	$37.72	$37.72
Fri, Oct 2	$37.51	+0.20	+0.5%	$37.51	$37.51	$37.51
Thu, Oct 1	$37.31	-0.25	-0.7%	$37.31	$37.31	$37.31
Wed, Sep 30	$37.56	-0.26	-0.7%	$37.56	$37.56	$37.56
Tue, Sep 29	$37.82	-0.22	-0.6%	$37.82	$37.82	$37.82
Mon, Sep 28	$38.04	-0.28	-0.7%	$38.04	$38.04	$38.04
Fri, Sep 25	$38.32	+0.24	+0.6%	$38.32	$38.32	$38.32
Thu, Sep 24	$38.08	-0.14	-0.4%	$38.08	$38.08	$38.08
Wed, Sep 23	$38.22	-0.23	-0.6%	$38.22	$38.22	$38.22
Tue, Sep 22	$38.45	-0.29	-0.7%	$38.45	$38.45	$38.45
Mon, Sep 21	$38.74	+0.23	+0.6%	$38.74	$38.74	$38.74
Fri, Sep 18	$38.51	-0.38	-1.0%	$38.51	$38.51	$38.51
Thu, Sep 17	$38.89	+0.22	+0.6%	$38.89	$38.89	$38.89
Wed, Sep 16	$38.67	-0.07	-0.2%	$38.67	$38.67	$38.67
Tue, Sep 15	$38.74	-0.04	-0.1%	$38.74	$38.74	$38.74
Mon, Sep 14	$38.78	0.00	0.0%	$38.78	$38.78	$38.78
Fri, Sep 11	$38.78	+0.03	+0.1%	$38.78	$38.78	$38.78
Thu, Sep 10	$38.75	-0.04	-0.1%	$38.75	$38.75	$38.75
Wed, Sep 9	$38.79	-0.27	-0.7%	$38.79	$38.79	$38.79
Tue, Sep 8	$39.06	+0.07	+0.2%	$39.06	$39.06	$39.06
Fri, Sep 4	$38.99	+0.02	+0.1%	$38.99	$38.99	$38.99
Thu, Sep 3	$38.97	+0.20	+0.5%	$38.97	$38.97	$38.97
Wed, Sep 2	$38.77	-0.17	-0.4%	$38.77	$38.77	$38.77
Tue, Sep 1	$38.94	+0.10	+0.3%	$38.94	$38.94	$38.94
Mon, Aug 31	$38.84	-0.01	0.0%	$38.84	$38.84	$38.84
Fri, Aug 28	$38.85	+0.05	+0.1%	$38.85	$38.85	$38.85
Thu, Aug 27	$38.80	-0.33	-0.8%	$38.80	$38.80	$38.80
Wed, Aug 26	$39.13	-0.03	-0.1%	$39.13	$39.13	$39.13
Tue, Aug 25	$39.16	+0.15	+0.4%	$39.16	$39.16	$39.16
Mon, Aug 24	$39.01	-0.16	-0.4%	$39.01	$39.01	$39.01
Fri, Aug 21	$39.17	+0.23	+0.6%	$39.17	$39.17	$39.17
Thu, Aug 20	$38.94	+0.05	+0.1%	$38.94	$38.94	$38.94
Wed, Aug 19	$38.89	-0.08	-0.2%	$38.89	$38.89	$38.89
Tue, Aug 18	$38.97	-0.11	-0.3%	$38.97	$38.97	$38.97
Mon, Aug 17	$39.08	-0.10	-0.3%	$39.08	$39.08	$39.08
Fri, Aug 14	$39.18	+0.03	+0.1%	$39.18	$39.18	$39.18
Thu, Aug 13	$39.15	+0.17	+0.4%	$39.15	$39.15	$39.15
Wed, Aug 12	$38.98	+0.09	+0.2%	$38.98	$38.98	$38.98
Tue, Aug 11	$38.89	+0.01	0.0%	$38.89	$38.89	$38.89
Mon, Aug 10	$38.88	-0.13	-0.3%	$38.88	$38.88	$38.88
Fri, Aug 7	$39.01	+0.09	+0.2%	$39.01	$39.01	$39.01
Thu, Aug 6	$38.92	+0.05	+0.1%	$38.92	$38.92	$38.92
Wed, Aug 5	$38.87	+0.04	+0.1%	$38.87	$38.87	$38.87
Tue, Aug 4	$38.83	+0.06	+0.2%	$38.83	$38.83	$38.83
Mon, Aug 3	$38.77	-0.14	-0.4%	$38.77	$38.77	$38.77
Fri, Jul 31	$38.91	+0.44	+1.1%	$38.91	$38.91	$38.91
Thu, Jul 30	$38.47	+0.05	+0.1%	$38.47	$38.47	$38.47
Wed, Jul 29	$38.42	-0.14	-0.4%	$38.42	$38.42	$38.42
Tue, Jul 28	$38.56	+0.03	+0.1%	$38.56	$38.56	$38.56
Mon, Jul 27	$38.53	+0.22	+0.6%	$38.53	$38.53	$38.53
Fri, Jul 24	$38.31	-0.05	-0.1%	$38.31	$38.31	$38.31
Thu, Jul 23	$38.36	-0.12	-0.3%	$38.36	$38.36	$38.36
Wed, Jul 22	$38.48	+0.34	+0.9%	$38.48	$38.48	$38.48
Tue, Jul 21	$38.14	+0.29	+0.8%	$38.14	$38.14	$38.14

Ticker: NASDAQ:TIBMX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

Thornburg Investment Income Builder CL R5 on 6ix

What it is: Mutual fund