Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:07AM ET - U.S. Markets close in 5 hours and 53 minutes. Dow  0.49% Nasdaq  0.51%

Thornburg Investment Income Builder R5 (TIBMX)

On Feb 9: 17.47   0.04 (0.23%)

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* 9-Feb-10 17.47 17.47 17.47 17.47 0 17.47 8-Feb-10 17.43 17.43 17.43 17.43 0 17.43 5-Feb-10 17.47 17.47 17.47 17.47 0 17.47 4-Feb-10 17.51 17.51 17.51 17.51 0 17.51 3-Feb-10 17.76 17.76 17.76 17.76 0 17.76 2-Feb-10 17.83 17.83 17.83 17.83 0 17.83 1-Feb-10 17.72 17.72 17.72 17.72 0 17.72 29-Jan-10 17.64 17.64 17.64 17.64 0 17.64 28-Jan-10 17.75 17.75 17.75 17.75 0 17.75 27-Jan-10 17.85 17.85 17.85 17.85 0 17.85 26-Jan-10 17.89 17.89 17.89 17.89 0 17.89 25-Jan-10 17.95 17.95 17.95 17.95 0 17.95 22-Jan-10 17.91 17.91 17.91 17.91 0 17.91 21-Jan-10 18.05 18.05 18.05 18.05 0 18.05 20-Jan-10 18.18 18.18 18.18 18.18 0 18.18 19-Jan-10 18.32 18.32 18.32 18.32 0 18.32 15-Jan-10 18.23 18.23 18.23 18.23 0 18.23 14-Jan-10 18.36 18.36 18.36 18.36 0 18.36 13-Jan-10 18.29 18.29 18.29 18.29 0 18.29 12-Jan-10 18.24 18.24 18.24 18.24 0 18.24 11-Jan-10 18.33 18.33 18.33 18.33 0 18.33 8-Jan-10 18.27 18.27 18.27 18.27 0 18.27 7-Jan-10 18.21 18.21 18.21 18.21 0 18.21 6-Jan-10 18.21 18.21 18.21 18.21 0 18.21 5-Jan-10 18.17 18.17 18.17 18.17 0 18.17 4-Jan-10 18.10 18.10 18.10 18.10 0 18.10 31-Dec-09 17.95 17.95 17.95 17.95 0 17.95 30-Dec-09 17.97 17.97 17.97 17.97 0 17.97 29-Dec-09 17.98 17.98 17.98 17.98 0 17.98 28-Dec-09 17.92 17.92 17.92 17.92 0 17.92 24-Dec-09 17.89 17.89 17.89 17.89 0 17.89 23-Dec-09 17.85 17.85 17.85 17.85 0 17.85 22-Dec-09 17.80 17.80 17.80 17.80 0 17.80 21-Dec-09 17.73 17.73 17.73 17.73 0 17.73 18-Dec-09 17.74 17.74 17.74 17.74 0 17.74 17-Dec-09 17.75 17.75 17.75 17.75 0 17.75 16-Dec-09 17.88 17.88 17.88 17.88 0 17.88 15-Dec-09 17.82 17.82 17.82 17.82 0 17.82 14-Dec-09 17.91 17.91 17.91 17.91 0 17.91 11-Dec-09 17.79 17.79 17.79 17.79 0 17.79 10-Dec-09 17.79 17.79 17.79 17.79 0 17.79 9-Dec-09 17.71 17.71 17.71 17.71 0 17.71 8-Dec-09 17.74 17.74 17.74 17.74 0 17.74 7-Dec-09 17.86 17.86 17.86 17.86 0 17.86 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 * 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