Thornburg Investment Income Builder Fund (TIBAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 24 jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 21 jun 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 20 jun 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 18 jun 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 17 jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 14 jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 13 jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 12 jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 11 jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 10 jun 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 07 jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 06 jun 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 jun 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 04 jun 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 03 jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 31 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 30 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 29 may 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 28 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 24 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 23 may 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 22 may 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 21 may 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 20 may 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 17 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 16 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 15 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 14 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 13 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 10 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 09 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 08 may 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 07 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 06 may 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 03 may 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 02 may 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 01 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 30 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 29 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 26 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 25 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 abr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 23 abr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 22 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 19 abr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 18 abr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 17 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 16 abr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 15 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 12 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 11 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 10 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 09 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 08 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 05 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 04 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 03 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 02 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 01 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 28 mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 27 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 25 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 22 mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 21 mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 21 mar 2024 | 0.225 Dividendo | |||||
| 20 mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.32 | - |
| 19 mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.17 | - |
| 18 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.10 | - |
| 15 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.10 | - |
| 14 mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.12 | - |
| 13 mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.23 | - |
| 12 mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.19 | - |
| 11 mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.14 | - |
| 08 mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.15 | - |
| 07 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | - |
| 06 mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.00 | - |
| 05 mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.85 | - |
| 04 mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.82 | - |
| 01 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| 29 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.63 | - |
| 28 feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.57 | - |
| 27 feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.65 | - |
| 26 feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.59 | - |
| 23 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.72 | - |
| 22 feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.64 | - |
| 21 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.53 | - |
| 20 feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.52 | - |
| 16 feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.47 | - |
| 15 feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.49 | - |
| 14 feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.31 | - |
| 13 feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.21 | - |
| 12 feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.41 | - |
| 09 feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.31 | - |
| 08 feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.33 | - |
| 07 feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.38 | - |
| 06 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.46 | - |
| 05 feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.41 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.