Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 11:16AM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Thornburg Investment Income Builder I (TIBIX)On Dec 4: 17.88   0.00 (0.00%)  
MORE ON TIBIX
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*
4-Dec-0917.8817.8817.8817.88017.88
3-Dec-0917.8817.8817.8817.88017.88
2-Dec-0917.9117.9117.9117.91017.91
1-Dec-0917.8717.8717.8717.87017.87
30-Nov-0917.7117.7117.7117.71017.71
27-Nov-0917.7117.7117.7117.71017.71
25-Nov-0917.9417.9417.9417.94017.94
24-Nov-0917.8517.8517.8517.85017.85
23-Nov-0917.8917.8917.8917.89017.89
20-Nov-0917.7417.7417.7417.74017.74
19-Nov-0917.8417.8417.8417.84017.84
18-Nov-0917.9617.9617.9617.96017.96
17-Nov-0917.9517.9517.9517.95017.95
16-Nov-0917.9817.9817.9817.98017.98
13-Nov-0917.8317.8317.8317.83017.83
12-Nov-0917.7617.7617.7617.76017.76
11-Nov-0917.8117.8117.8117.81017.81
10-Nov-0917.7917.7917.7917.79017.79
9-Nov-0917.7917.7917.7917.79017.79
6-Nov-0917.5717.5717.5717.57017.57
5-Nov-0917.5617.5617.5617.56017.56
4-Nov-0917.4317.4317.4317.43017.43
3-Nov-0917.3617.3617.3617.36017.36
2-Nov-0917.4317.4317.4317.43017.43
30-Oct-0917.4017.4017.4017.40017.40
29-Oct-0917.6017.6017.6017.60017.60
28-Oct-0917.5117.5117.5117.51017.51
27-Oct-0917.6617.6617.6617.66017.66
26-Oct-0917.6717.6717.6717.67017.67
23-Oct-0917.7817.7817.7817.78017.78
22-Oct-0917.8817.8817.8817.88017.88
21-Oct-0917.7917.7917.7917.79017.79
20-Oct-0917.7917.7917.7917.79017.79
19-Oct-0917.8217.8217.8217.82017.82
16-Oct-0917.7217.7217.7217.72017.72
15-Oct-0917.7717.7717.7717.77017.77
14-Oct-0917.7617.7617.7617.76017.76
13-Oct-0917.6117.6117.6117.61017.61
12-Oct-0917.6317.6317.6317.63017.63
9-Oct-0917.5717.5717.5717.57017.57
8-Oct-0917.6217.6217.6217.62017.62
7-Oct-0917.5117.5117.5117.51017.51
6-Oct-0917.5017.5017.5017.50017.50
5-Oct-0917.3117.3117.3117.31017.31
2-Oct-0917.2217.2217.2217.22017.22
1-Oct-0917.3317.3317.3317.33017.33
30-Sep-0917.5017.5017.5017.50017.50
30-Sep-09 $ 0.101 Dividend
29-Sep-0917.4817.4817.4817.48017.38
28-Sep-0917.5017.5017.5017.50017.40
25-Sep-0917.3617.3617.3617.36017.26
24-Sep-0917.3817.3817.3817.38017.28
23-Sep-0917.5317.5317.5317.53017.43
22-Sep-0917.5617.5617.5617.56017.46
21-Sep-0917.3917.3917.3917.39017.29
18-Sep-0917.4217.4217.4217.42017.32
17-Sep-0917.4317.4317.4317.43017.33
16-Sep-0917.4317.4317.4317.43017.33
15-Sep-0917.2517.2517.2517.25017.15
14-Sep-0917.1817.1817.1817.18017.08
11-Sep-0917.1717.1717.1717.17017.07
10-Sep-0917.1317.1317.1317.13017.03
9-Sep-0917.0817.0817.0817.08016.98
8-Sep-0917.0217.0217.0217.02016.92
4-Sep-0916.8216.8216.8216.82016.72
3-Sep-0916.7616.7616.7616.76016.66
2-Sep-0916.7116.7116.7116.71016.61
* 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