Advertisement
U.S. markets closed

Thornburg Small/Mid Cap Growth R4 (TCGRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
29.65+0.02 (+0.07%)
At close: 08:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202429.6529.6529.6529.6529.65-
Mar 27, 202429.6329.6329.6329.6329.63-
Mar 26, 202429.4829.4829.4829.4829.48-
Mar 25, 202429.3029.3029.3029.3029.30-
Mar 22, 202429.4229.4229.4229.4229.42-
Mar 21, 202429.5229.5229.5229.5229.52-
Mar 20, 202429.1029.1029.1029.1029.10-
Mar 19, 202428.7628.7628.7628.7628.76-
Mar 18, 202428.5628.5628.5628.5628.56-
Mar 15, 202428.5628.5628.5628.5628.56-
Mar 14, 202428.5028.5028.5028.5028.50-
Mar 13, 202428.7328.7328.7328.7328.73-
Mar 12, 202428.7328.7328.7328.7328.73-
Mar 11, 202428.4928.4928.4928.4928.49-
Mar 08, 202428.8128.8128.8128.8128.81-
Mar 07, 202429.0829.0829.0829.0829.08-
Mar 06, 202428.9028.9028.9028.9028.90-
Mar 05, 202428.5528.5528.5528.5528.55-
Mar 04, 202429.0929.0929.0929.0929.09-
Mar 01, 202429.1129.1129.1129.1129.11-
Feb 29, 202428.7528.7528.7528.7528.75-
Feb 28, 202428.3528.3528.3528.3528.35-
Feb 27, 202428.2928.2928.2928.2928.29-
Feb 26, 202428.1928.1928.1928.1928.19-
Feb 23, 202427.9327.9327.9327.9327.93-
Feb 22, 202427.8627.8627.8627.8627.86-
Feb 21, 202427.2727.2727.2727.2727.27-
Feb 20, 202427.5227.5227.5227.5227.52-
Feb 16, 202427.9227.9227.9227.9227.92-
Feb 15, 202427.9927.9927.9927.9927.99-
Feb 14, 202427.8327.8327.8327.8327.83-
Feb 13, 202427.1827.1827.1827.1827.18-
Feb 12, 202427.7627.7627.7627.7627.76-
Feb 09, 202427.8527.8527.8527.8527.85-
Feb 08, 202427.4627.4627.4627.4627.46-
Feb 07, 202427.0327.0327.0327.0327.03-
Feb 06, 202426.8426.8426.8426.8426.84-
Feb 05, 202426.8126.8126.8126.8126.81-
Feb 02, 202427.0327.0327.0327.0327.03-
Feb 01, 202426.6726.6726.6726.6726.67-
Jan 31, 202426.2026.2026.2026.2026.20-
Jan 30, 202426.7026.7026.7026.7026.70-
Jan 29, 202426.8026.8026.8026.8026.80-
Jan 26, 202426.4426.4426.4426.4426.44-
Jan 25, 202426.3726.3726.3726.3726.37-
Jan 24, 202426.3026.3026.3026.3026.30-
Jan 23, 202426.5426.5426.5426.5426.54-
Jan 22, 202426.5626.5626.5626.5626.56-
Jan 19, 202426.1526.1526.1526.1526.15-
Jan 18, 202425.8425.8425.8425.8425.84-
Jan 17, 202425.5625.5625.5625.5625.56-
Jan 16, 202425.6825.6825.6825.6825.68-
Jan 12, 202425.7125.7125.7125.7125.71-
Jan 11, 202425.7325.7325.7325.7325.73-
Jan 10, 202425.8325.8325.8325.8325.83-
Jan 09, 202425.6825.6825.6825.6825.68-
Jan 08, 202425.7625.7625.7625.7625.76-
Jan 05, 202425.1025.1025.1025.1025.10-
Jan 04, 202425.0025.0025.0025.0025.00-
Jan 03, 202425.0125.0125.0125.0125.01-
Jan 02, 202425.6925.6925.6925.6925.69-
Dec 29, 202326.0926.0926.0926.0926.09-
Dec 28, 202326.3526.3526.3526.3526.35-
Dec 27, 202326.3526.3526.3526.3526.35-
Dec 26, 202325.9825.9825.9825.9825.98-
Dec 22, 202325.7825.7825.7825.7825.78-
Dec 21, 202325.6825.6825.6825.6825.68-
Dec 20, 202325.2625.2625.2625.2625.26-
Dec 19, 202325.7625.7625.7625.7625.76-
Dec 18, 202325.5525.5525.5525.5525.55-
Dec 15, 202325.5025.5025.5025.5025.50-
Dec 14, 202325.5725.5725.5725.5725.57-
Dec 13, 202325.1825.1825.1825.1825.18-
Dec 12, 202324.5424.5424.5424.5424.54-
Dec 11, 202324.4124.4124.4124.4124.41-
Dec 08, 202324.2824.2824.2824.2824.28-
Dec 07, 202324.1524.1524.1524.1524.15-
Dec 06, 202323.9623.9623.9623.9623.96-
Dec 05, 202324.1624.1624.1624.1624.16-
Dec 04, 202324.5124.5124.5124.5124.51-
Dec 01, 202324.5124.5124.5124.5124.51-
Nov 30, 202324.0124.0124.0124.0124.01-
Nov 29, 202323.9223.9223.9223.9223.92-
Nov 28, 202323.8323.8323.8323.8323.83-
Nov 27, 202324.1224.1224.1224.1224.12-
Nov 24, 202324.2124.2124.2124.2124.21-
Nov 22, 202324.1524.1524.1524.1524.15-
Nov 21, 202323.9423.9423.9423.9423.94-
Nov 20, 202324.1424.1424.1424.1424.14-
Nov 17, 202323.8723.8723.8723.8723.87-
Nov 16, 202323.7023.7023.7023.7023.70-
Nov 15, 202324.0124.0124.0124.0124.01-
Nov 14, 202323.9623.9623.9623.9623.96-
Nov 13, 202323.0723.0723.0723.0723.07-
Nov 10, 202323.0423.0423.0423.0423.04-
Nov 09, 202322.6022.6022.6022.6022.60-
Nov 08, 202322.9022.9022.9022.9022.90-
Nov 07, 202322.9622.9622.9622.9622.96-
Nov 06, 202322.8022.8022.8022.8022.80-
Nov 03, 202322.9522.9522.9522.9522.95-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...