Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 3:16AM ET - U.S. Markets open in 6 hours and 14 minutes. Dow  0.18% Nasdaq  0.00%

Thornburg Investment Income Builder R3 (TIBRX)

On Dec 2: 17.79   0.04 (0.23%)

MORE ON TIBRX

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* 2-Dec-09 17.79 17.79 17.79 17.79 0 17.79 1-Dec-09 17.75 17.75 17.75 17.75 0 17.75 30-Nov-09 17.59 17.59 17.59 17.59 0 17.59 27-Nov-09 17.59 17.59 17.59 17.59 0 17.59 25-Nov-09 17.82 17.82 17.82 17.82 0 17.82 24-Nov-09 17.73 17.73 17.73 17.73 0 17.73 23-Nov-09 17.77 17.77 17.77 17.77 0 17.77 20-Nov-09 17.62 17.62 17.62 17.62 0 17.62 19-Nov-09 17.72 17.72 17.72 17.72 0 17.72 18-Nov-09 17.84 17.84 17.84 17.84 0 17.84 17-Nov-09 17.83 17.83 17.83 17.83 0 17.83 16-Nov-09 17.86 17.86 17.86 17.86 0 17.86 13-Nov-09 17.71 17.71 17.71 17.71 0 17.71 12-Nov-09 17.64 17.64 17.64 17.64 0 17.64 11-Nov-09 17.69 17.69 17.69 17.69 0 17.69 10-Nov-09 17.66 17.66 17.66 17.66 0 17.66 9-Nov-09 17.67 17.67 17.67 17.67 0 17.67 6-Nov-09 17.46 17.46 17.46 17.46 0 17.46 5-Nov-09 17.44 17.44 17.44 17.44 0 17.44 4-Nov-09 17.32 17.32 17.32 17.32 0 17.32 3-Nov-09 17.24 17.24 17.24 17.24 0 17.24 2-Nov-09 17.31 17.31 17.31 17.31 0 17.31 30-Oct-09 17.29 17.29 17.29 17.29 0 17.29 29-Oct-09 17.48 17.48 17.48 17.48 0 17.48 28-Oct-09 17.39 17.39 17.39 17.39 0 17.39 27-Oct-09 17.54 17.54 17.54 17.54 0 17.54 26-Oct-09 17.55 17.55 17.55 17.55 0 17.55 23-Oct-09 17.66 17.66 17.66 17.66 0 17.66 22-Oct-09 17.75 17.75 17.75 17.75 0 17.75 21-Oct-09 17.67 17.67 17.67 17.67 0 17.67 20-Oct-09 17.67 17.67 17.67 17.67 0 17.67 19-Oct-09 17.70 17.70 17.70 17.70 0 17.70 16-Oct-09 17.60 17.60 17.60 17.60 0 17.60 15-Oct-09 17.65 17.65 17.65 17.65 0 17.65 14-Oct-09 17.64 17.64 17.64 17.64 0 17.64 13-Oct-09 17.49 17.49 17.49 17.49 0 17.49 12-Oct-09 17.51 17.51 17.51 17.51 0 17.51 9-Oct-09 17.45 17.45 17.45 17.45 0 17.45 8-Oct-09 17.50 17.50 17.50 17.50 0 17.50 7-Oct-09 17.39 17.39 17.39 17.39 0 17.39 6-Oct-09 17.38 17.38 17.38 17.38 0 17.38 5-Oct-09 17.20 17.20 17.20 17.20 0 17.20 2-Oct-09 17.11 17.11 17.11 17.11 0 17.11 1-Oct-09 17.22 17.22 17.22 17.22 0 17.22 30-Sep-09 17.38 17.38 17.38 17.38 0 17.38 30-Sep-09 $ 0.092 Dividend 29-Sep-09 17.36 17.36 17.36 17.36 0 17.27 28-Sep-09 17.38 17.38 17.38 17.38 0 17.29 25-Sep-09 17.24 17.24 17.24 17.24 0 17.15 24-Sep-09 17.27 17.27 17.27 17.27 0 17.18 23-Sep-09 17.41 17.41 17.41 17.41 0 17.32 22-Sep-09 17.44 17.44 17.44 17.44 0 17.35 21-Sep-09 17.27 17.27 17.27 17.27 0 17.18 18-Sep-09 17.30 17.30 17.30 17.30 0 17.21 17-Sep-09 17.31 17.31 17.31 17.31 0 17.22 16-Sep-09 17.31 17.31 17.31 17.31 0 17.22 15-Sep-09 17.14 17.14 17.14 17.14 0 17.05 14-Sep-09 17.06 17.06 17.06 17.06 0 16.97 11-Sep-09 17.05 17.05 17.05 17.05 0 16.96 10-Sep-09 17.01 17.01 17.01 17.01 0 16.92 9-Sep-09 16.96 16.96 16.96 16.96 0 16.87 8-Sep-09 16.90 16.90 16.90 16.90 0 16.81 4-Sep-09 16.71 16.71 16.71 16.71 0 16.62 3-Sep-09 16.64 16.64 16.64 16.64 0 16.55 2-Sep-09 16.59 16.59 16.59 16.59 0 16.50 1-Sep-09 16.61 16.61 16.61 16.61 0 16.52 31-Aug-09 16.76 16.76 16.76 16.76 0 16.67 31-Aug-09 $ 0.092 Dividend * 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