Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 2:17AM ET - U.S. Markets open in 7 hours and 13 minutes. Dow  0.22% Nasdaq  0.98%

Thornburg Investment Income Builder R5 (TIBMX)

On Dec 4: 17.88   0.00 (0.00%)

MORE ON TIBMX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 17.88 17.88 17.88 17.88 0 17.88 3-Dec-09 17.88 17.88 17.88 17.88 0 17.88 2-Dec-09 17.90 17.90 17.90 17.90 0 17.90 1-Dec-09 17.87 17.87 17.87 17.87 0 17.87 30-Nov-09 17.70 17.70 17.70 17.70 0 17.70 27-Nov-09 17.71 17.71 17.71 17.71 0 17.71 25-Nov-09 17.94 17.94 17.94 17.94 0 17.94 24-Nov-09 17.85 17.85 17.85 17.85 0 17.85 23-Nov-09 17.88 17.88 17.88 17.88 0 17.88 20-Nov-09 17.74 17.74 17.74 17.74 0 17.74 19-Nov-09 17.83 17.83 17.83 17.83 0 17.83 18-Nov-09 17.96 17.96 17.96 17.96 0 17.96 17-Nov-09 17.94 17.94 17.94 17.94 0 17.94 16-Nov-09 17.97 17.97 17.97 17.97 0 17.97 13-Nov-09 17.83 17.83 17.83 17.83 0 17.83 12-Nov-09 17.75 17.75 17.75 17.75 0 17.75 11-Nov-09 17.81 17.81 17.81 17.81 0 17.81 10-Nov-09 17.78 17.78 17.78 17.78 0 17.78 9-Nov-09 17.78 17.78 17.78 17.78 0 17.78 6-Nov-09 17.57 17.57 17.57 17.57 0 17.57 5-Nov-09 17.56 17.56 17.56 17.56 0 17.56 4-Nov-09 17.43 17.43 17.43 17.43 0 17.43 3-Nov-09 17.36 17.36 17.36 17.36 0 17.36 2-Nov-09 17.43 17.43 17.43 17.43 0 17.43 30-Oct-09 17.40 17.40 17.40 17.40 0 17.40 29-Oct-09 17.60 17.60 17.60 17.60 0 17.60 28-Oct-09 17.51 17.51 17.51 17.51 0 17.51 27-Oct-09 17.66 17.66 17.66 17.66 0 17.66 26-Oct-09 17.67 17.67 17.67 17.67 0 17.67 23-Oct-09 17.78 17.78 17.78 17.78 0 17.78 22-Oct-09 17.87 17.87 17.87 17.87 0 17.87 21-Oct-09 17.79 17.79 17.79 17.79 0 17.79 20-Oct-09 17.79 17.79 17.79 17.79 0 17.79 19-Oct-09 17.82 17.82 17.82 17.82 0 17.82 16-Oct-09 17.72 17.72 17.72 17.72 0 17.72 15-Oct-09 17.77 17.77 17.77 17.77 0 17.77 14-Oct-09 17.76 17.76 17.76 17.76 0 17.76 13-Oct-09 17.61 17.61 17.61 17.61 0 17.61 12-Oct-09 17.62 17.62 17.62 17.62 0 17.62 9-Oct-09 17.57 17.57 17.57 17.57 0 17.57 8-Oct-09 17.62 17.62 17.62 17.62 0 17.62 7-Oct-09 17.50 17.50 17.50 17.50 0 17.50 6-Oct-09 17.50 17.50 17.50 17.50 0 17.50 5-Oct-09 17.31 17.31 17.31 17.31 0 17.31 2-Oct-09 17.22 17.22 17.22 17.22 0 17.22 1-Oct-09 17.33 17.33 17.33 17.33 0 17.33 30-Sep-09 17.50 17.50 17.50 17.50 0 17.50 29-Sep-09 17.47 17.47 17.47 17.47 0 17.47 28-Sep-09 17.50 17.50 17.50 17.50 0 17.50 25-Sep-09 17.36 17.36 17.36 17.36 0 17.36 24-Sep-09 17.38 17.38 17.38 17.38 0 17.38 23-Sep-09 17.53 17.53 17.53 17.53 0 17.53 22-Sep-09 17.56 17.56 17.56 17.56 0 17.56 21-Sep-09 17.38 17.38 17.38 17.38 0 17.38 18-Sep-09 17.42 17.42 17.42 17.42 0 17.42 17-Sep-09 17.42 17.42 17.42 17.42 0 17.42 16-Sep-09 17.42 17.42 17.42 17.42 0 17.42 15-Sep-09 17.25 17.25 17.25 17.25 0 17.25 14-Sep-09 17.18 17.18 17.18 17.18 0 17.18 11-Sep-09 17.16 17.16 17.16 17.16 0 17.16 10-Sep-09 17.12 17.12 17.12 17.12 0 17.12 9-Sep-09 17.07 17.07 17.07 17.07 0 17.07 8-Sep-09 17.02 17.02 17.02 17.02 0 17.02 4-Sep-09 16.82 16.82 16.82 16.82 0 16.82 3-Sep-09 16.75 16.75 16.75 16.75 0 16.75 2-Sep-09 16.70 16.70 16.70 16.70 0 16.70 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions