U.S. Markets closed

Thornburg Global Opportunities Fund Class R6 (THOGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
37.88+0.23 (+0.61%)
At close: 6:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2021------
Jan 19, 202137.6537.6537.6537.6537.65-
Jan 15, 202137.1537.1537.1537.1537.15-
Jan 14, 202137.4737.4737.4737.4737.47-
Jan 13, 202137.2637.2637.2637.2637.26-
Jan 12, 202137.2137.2137.2137.2137.21-
Jan 11, 202137.1737.1737.1737.1737.17-
Jan 08, 202137.3537.3537.3537.3537.35-
Jan 07, 202137.0137.0137.0137.0137.01-
Jan 06, 202136.5836.5836.5836.5836.58-
Jan 05, 202136.0636.0636.0636.0636.06-
Jan 04, 202135.5735.5735.5735.5735.57-
Dec 31, 202035.7335.7335.7335.7335.73-
Dec 30, 202035.6435.6435.6435.6435.64-
Dec 29, 202035.4135.4135.4135.4135.41-
Dec 28, 202035.4335.4335.4335.4335.43-
Dec 24, 202035.0935.0935.0935.0935.09-
Dec 23, 202034.9634.9634.9634.9634.96-
Dec 22, 202034.6234.6234.6234.6234.62-
Dec 21, 202034.7734.7734.7734.7734.77-
Dec 18, 202034.8934.8934.8934.8934.89-
Dec 17, 202034.8634.8634.8634.8634.86-
Dec 17, 20200.133 Dividend
Dec 16, 202034.8134.8134.8134.8134.68-
Dec 15, 202034.5234.5234.5234.5234.39-
Dec 14, 202034.3234.3234.3234.3234.19-
Dec 11, 202034.3934.3934.3934.3934.26-
Dec 10, 202034.6734.6734.6734.6734.54-
Dec 09, 202034.8634.8634.8634.8634.73-
Dec 08, 202034.8734.8734.8734.8734.74-
Dec 07, 202034.8234.8234.8234.8234.69-
Dec 04, 202034.9134.9134.9134.9134.78-
Dec 03, 202034.5234.5234.5234.5234.39-
Dec 02, 202034.4734.4734.4734.4734.34-
Dec 01, 202034.2534.2534.2534.2534.12-
Nov 30, 202033.6833.6833.6833.6833.55-
Nov 27, 202034.0234.0234.0234.0233.89-
Nov 25, 202033.7933.7933.7933.7933.66-
Nov 24, 202034.0034.0034.0034.0033.87-
Nov 23, 202033.4033.4033.4033.4033.27-
Nov 20, 202033.0333.0333.0333.0332.90-
Nov 19, 202032.9832.9832.9832.9832.85-
Nov 19, 20202.303 Dividend
Nov 18, 202035.1535.1535.1535.1532.72-
Nov 17, 202035.3635.3635.3635.3632.92-
Nov 16, 202035.3935.3935.3935.3932.94-
Nov 13, 202034.9834.9834.9834.9832.56-
Nov 12, 202034.7134.7134.7134.7132.31-
Nov 11, 202034.9534.9534.9534.9532.54-
Nov 10, 202034.5434.5434.5434.5432.15-
Nov 09, 202034.7134.7134.7134.7132.31-
Nov 06, 202033.9733.9733.9733.9731.62-
Nov 05, 202033.6933.6933.6933.6931.36-
Nov 04, 202032.9032.9032.9032.9030.63-
Nov 03, 202032.4032.4032.4032.4030.16-
Nov 02, 202032.0032.0032.0032.0029.79-
Oct 30, 202031.7931.7931.7931.7929.59-
Oct 29, 202031.8831.8831.8831.8829.68-
Oct 28, 202031.5431.5431.5431.5429.36-
Oct 27, 202032.4332.4332.4332.4330.19-
Oct 26, 202032.5432.5432.5432.5430.29-
Oct 23, 202033.0933.0933.0933.0930.80-
Oct 22, 202032.8232.8232.8232.8230.55-
Oct 21, 202032.7832.7832.7832.7830.52-
Oct 20, 202032.7432.7432.7432.7430.48-
Oct 19, 202032.6032.6032.6032.6030.35-
Oct 16, 202032.8732.8732.8732.8730.60-
Oct 15, 202032.8432.8432.8432.8430.57-
Oct 14, 202033.1933.1933.1933.1930.90-
Oct 13, 202033.3533.3533.3533.3531.05-
Oct 12, 202033.4933.4933.4933.4931.18-
Oct 09, 202033.1233.1233.1233.1230.83-
Oct 08, 202033.0733.0733.0733.0730.79-
Oct 07, 202032.8332.8332.8332.8330.56-
Oct 06, 202032.3832.3832.3832.3830.14-
Oct 05, 202032.5932.5932.5932.5930.34-
Oct 02, 202032.1332.1332.1332.1329.91-
Oct 01, 202032.2132.2132.2132.2129.98-
Sep 30, 202031.9331.9331.9331.9329.72-
Sep 29, 202031.6031.6031.6031.6029.42-
Sep 28, 202031.6431.6431.6431.6429.45-
Sep 25, 202031.1931.1931.1931.1929.04-
Sep 24, 202031.0031.0031.0031.0028.86-
Sep 23, 202031.0331.0331.0331.0328.89-
Sep 22, 202031.5531.5531.5531.5529.37-
Sep 21, 202031.6631.6631.6631.6629.47-
Sep 18, 202032.3732.3732.3732.3730.13-
Sep 17, 202032.5532.5532.5532.5530.30-
Sep 16, 202032.7932.7932.7932.7930.52-
Sep 15, 202032.7132.7132.7132.7130.45-
Sep 14, 202032.5232.5232.5232.5230.27-
Sep 11, 202032.3032.3032.3032.3030.07-
Sep 10, 202032.1032.1032.1032.1029.88-
Sep 09, 202032.3632.3632.3632.3630.12-
Sep 08, 202031.9031.9031.9031.9029.70-
Sep 04, 202032.4832.4832.4832.4830.24-
Sep 03, 202032.8432.8432.8432.8430.57-
Sep 02, 202033.4633.4633.4633.4631.15-
Sep 01, 202032.9432.9432.9432.9430.66-
Aug 31, 202032.7932.7932.7932.7930.52-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...