Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 11:51AM ET - U.S. Markets close in 4 hours and 9 minutes. Dow Down 0.65% Nasdaq Down 0.18%
Thornburg Investment Income Builder R4 (TIBGX)On Dec 7: 17.78  Down 0.01 (0.06%)  
MORE ON TIBGX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
7-Dec-0917.7817.7817.7817.78017.78
4-Dec-0917.7917.7917.7917.79017.79
3-Dec-0917.8017.8017.8017.80017.80
2-Dec-0917.8217.8217.8217.82017.82
1-Dec-0917.7817.7817.7817.78017.78
30-Nov-0917.6217.6217.6217.62017.62
27-Nov-0917.6217.6217.6217.62017.62
25-Nov-0917.8617.8617.8617.86017.86
24-Nov-0917.7617.7617.7617.76017.76
23-Nov-0917.8017.8017.8017.80017.80
20-Nov-0917.6517.6517.6517.65017.65
19-Nov-0917.7517.7517.7517.75017.75
18-Nov-0917.8717.8717.8717.87017.87
17-Nov-0917.8617.8617.8617.86017.86
16-Nov-0917.8917.8917.8917.89017.89
13-Nov-0917.7417.7417.7417.74017.74
12-Nov-0917.6717.6717.6717.67017.67
11-Nov-0917.7217.7217.7217.72017.72
10-Nov-0917.7017.7017.7017.70017.70
9-Nov-0917.7017.7017.7017.70017.70
6-Nov-0917.4917.4917.4917.49017.49
5-Nov-0917.4817.4817.4817.48017.48
4-Nov-0917.3517.3517.3517.35017.35
3-Nov-0917.2817.2817.2817.28017.28
2-Nov-0917.3517.3517.3517.35017.35
30-Oct-0917.3217.3217.3217.32017.32
29-Oct-0917.5217.5217.5217.52017.52
28-Oct-0917.4317.4317.4317.43017.43
27-Oct-0917.5817.5817.5817.58017.58
26-Oct-0917.5917.5917.5917.59017.59
23-Oct-0917.7017.7017.7017.70017.70
22-Oct-0917.8017.8017.8017.80017.80
21-Oct-0917.7117.7117.7117.71017.71
20-Oct-0917.7117.7117.7117.71017.71
19-Oct-0917.7417.7417.7417.74017.74
16-Oct-0917.6417.6417.6417.64017.64
15-Oct-0917.6917.6917.6917.69017.69
14-Oct-0917.6817.6817.6817.68017.68
13-Oct-0917.5317.5317.5317.53017.53
12-Oct-0917.5517.5517.5517.55017.55
9-Oct-0917.4917.4917.4917.49017.49
8-Oct-0917.5417.5417.5417.54017.54
7-Oct-0917.4117.4117.4117.41017.41
6-Oct-0917.4117.4117.4117.41017.41
5-Oct-0917.2217.2217.2217.22017.22
2-Oct-0917.1317.1317.1317.13017.13
1-Oct-0917.3517.3517.3517.35017.35
30-Sep-0917.4717.4717.4717.47017.47
29-Sep-0917.4417.4417.4417.44017.44
28-Sep-0917.4717.4717.4717.47017.47
25-Sep-0917.3317.3317.3317.33017.33
24-Sep-0917.3517.3517.3517.35017.35
23-Sep-0917.5017.5017.5017.50017.50
22-Sep-0917.5317.5317.5317.53017.53
21-Sep-0917.3517.3517.3517.35017.35
18-Sep-0917.3817.3817.3817.38017.38
17-Sep-0917.3917.3917.3917.39017.39
16-Sep-0917.3917.3917.3917.39017.39
15-Sep-0917.2217.2217.2217.22017.22
14-Sep-0917.1517.1517.1517.15017.15
11-Sep-0917.1317.1317.1317.13017.13
10-Sep-0917.1017.1017.1017.10017.10
9-Sep-0917.0517.0517.0517.05017.05
8-Sep-0916.9916.9916.9916.99016.99
4-Sep-0916.7916.7916.7916.79016.79
3-Sep-0916.7216.7216.7216.72016.72
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions