Skip to main content

Thornburg Income Builder Opportunities Trust (NQ: TBLD )

15.93 -0.11 (-0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.80 16.15 15.79 15.86 56,665 +0.03(+0.19%)
Mar 27, 2024 15.83 15.88 15.67 15.83 64,690 +0.13(+0.81%)
Mar 26, 2024 15.61 15.77 15.58 15.70 111,284 +0.13(+0.82%)
Mar 25, 2024 15.47 15.65 15.46 15.57 54,676 -0.05(-0.32%)
Mar 22, 2024 15.73 15.73 15.58 15.62 63,457 -0.08(-0.49%)
Mar 21, 2024 15.67 15.75 15.64 15.70 63,902 +0.03(+0.19%)
Mar 20, 2024 15.75 15.84 15.58 15.67 123,594 +0.06(+0.38%)
Mar 19, 2024 15.62 15.68 15.54 15.61 77,452 -0.06(-0.37%)
Mar 18, 2024 15.71 15.77 15.62 15.67 36,556 +0.08(+0.50%)
Mar 15, 2024 15.85 15.85 15.57 15.59 54,875 -0.19(-1.18%)
Mar 14, 2024 15.88 15.88 15.67 15.78 57,749 -0.06(-0.37%)
Mar 13, 2024 15.72 15.94 15.72 15.84 78,761 +0.05(+0.31%)
Mar 12, 2024 15.50 15.82 15.47 15.79 111,819 +0.25(+1.64%)
Mar 11, 2024 15.62 15.62 15.50 15.53 43,847 -0.02(-0.13%)
Mar 08, 2024 15.56 15.58 15.45 15.55 118,885 +0.08(+0.53%)
Mar 07, 2024 15.43 15.58 15.38 15.47 117,559 +0.04(+0.25%)
Mar 06, 2024 15.37 15.53 15.37 15.43 90,900 +0.09(+0.57%)
Mar 05, 2024 15.47 15.57 15.31 15.34 62,298 -0.11(-0.69%)
Mar 04, 2024 15.49 15.58 15.44 15.45 52,369 -0.10(-0.63%)
Mar 01, 2024 15.31 15.58 15.29 15.55 59,320 +0.18(+1.14%)
Feb 29, 2024 15.25 15.55 15.25 15.37 82,884 +0.10(+0.64%)
Feb 28, 2024 15.34 15.34 15.24 15.28 61,365 -0.16(-1.01%)
Feb 27, 2024 15.47 15.47 15.35 15.43 43,512 +0.02(+0.13%)
Feb 26, 2024 15.46 15.52 15.35 15.41 51,334 -0.11(-0.69%)
Feb 23, 2024 15.57 15.57 15.43 15.52 98,589 +0.01(+0.06%)
Feb 22, 2024 15.37 15.54 15.35 15.51 84,962 +0.23(+1.53%)
Feb 21, 2024 15.22 15.37 15.22 15.28 84,742 -0.11(-0.70%)
Feb 20, 2024 15.36 15.46 15.29 15.38 123,209 +0.00(+0.00%)
Feb 16, 2024 15.29 15.38 15.29 15.38 66,026 -0.02(-0.13%)
Feb 15, 2024 15.43 15.43 15.30 15.40 53,485 +0.02(+0.13%)
Feb 14, 2024 15.37 15.83 15.28 15.38 73,163 +0.09(+0.57%)
Feb 13, 2024 15.43 15.43 15.20 15.29 103,649 -0.20(-1.32%)
Feb 12, 2024 15.46 15.59 15.42 15.50 67,865 +0.08(+0.51%)
Feb 09, 2024 15.53 15.54 15.34 15.42 48,571 +0.01(+0.09%)
Feb 08, 2024 15.43 15.49 15.28 15.41 85,927 -0.02(-0.13%)
Feb 07, 2024 15.21 15.49 15.20 15.43 117,929 +0.21(+1.40%)
Feb 06, 2024 15.12 15.24 15.11 15.21 89,752 +0.13(+0.83%)
Feb 05, 2024 15.16 15.19 15.02 15.09 70,212 -0.13(-0.83%)
Feb 02, 2024 15.21 15.26 15.14 15.21 78,936 -0.05(-0.32%)
Feb 01, 2024 15.15 15.26 15.00 15.26 92,631 +0.12(+0.77%)
Jan 31, 2024 15.27 15.28 15.11 15.15 112,637 -0.14(-0.89%)
Jan 30, 2024 15.35 15.35 15.18 15.28 42,631 -0.05(-0.32%)
Jan 29, 2024 15.12 15.36 15.12 15.33 130,341 +0.06(+0.38%)
Jan 26, 2024 15.33 15.34 15.16 15.27 98,811 -0.02(-0.13%)
Jan 25, 2024 15.21 15.29 14.65 15.29 72,613 +0.03(+0.19%)
Jan 24, 2024 15.17 15.29 15.15 15.26 91,740 +0.13(+0.83%)
Jan 23, 2024 15.20 15.20 14.97 15.14 99,644 +0.04(+0.26%)
Jan 22, 2024 15.05 15.35 14.90 15.10 157,795 +0.19(+1.30%)
Jan 19, 2024 14.75 14.96 14.65 14.90 937,050 +0.18(+1.25%)
Jan 18, 2024 14.79 14.94 14.69 14.72 177,508 +0.01(+0.07%)
Jan 17, 2024 14.74 14.89 14.66 14.71 123,624 -0.13(-0.88%)
Jan 16, 2024 15.06 15.06 14.82 14.84 189,653 -0.24(-1.57%)
Jan 12, 2024 15.06 15.14 15.06 15.08 65,044 +0.01(+0.06%)
Jan 11, 2024 15.14 15.14 15.00 15.07 69,831 -0.01(-0.04%)
Jan 10, 2024 15.03 15.12 14.95 15.07 92,940 +0.05(+0.32%)
Jan 09, 2024 15.07 15.07 14.92 15.03 57,797 -0.05(-0.32%)
Jan 08, 2024 15.06 15.07 14.97 15.07 50,033 +0.09(+0.58%)
Jan 05, 2024 14.87 15.00 14.82 14.99 136,377 +0.12(+0.84%)
Jan 04, 2024 14.85 14.97 14.80 14.86 90,452 +0.08(+0.52%)
Jan 03, 2024 14.96 14.96 14.74 14.79 78,302 -0.03(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.