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 (%)
May 31, 2022 13.19 13.43 13.11 13.15 107,391 -0.17(-1.24%)
May 27, 2022 13.18 13.33 12.98 13.32 95,162 +0.14(+1.07%)
May 26, 2022 12.98 13.23 12.67 13.18 114,962 +0.28(+2.19%)
May 25, 2022 12.70 13.02 12.70 12.89 123,766 +0.09(+0.71%)
May 24, 2022 12.77 12.94 12.75 12.80 104,214 -0.05(-0.39%)
May 23, 2022 12.89 13.19 12.62 12.85 127,674 -0.15(-1.15%)
May 20, 2022 13.23 13.28 12.68 13.00 155,579 +0.07(+0.51%)
May 19, 2022 12.75 13.19 12.57 12.94 206,158 +0.09(+0.71%)
May 18, 2022 13.04 13.19 12.74 12.85 85,627 -0.21(-1.59%)
May 17, 2022 12.67 13.23 12.67 13.05 217,351 +0.37(+2.94%)
May 16, 2022 12.44 12.69 12.27 12.68 95,088 +0.34(+2.76%)
May 13, 2022 12.21 12.44 12.15 12.34 98,537 +0.25(+2.06%)
May 12, 2022 12.34 12.44 12.01 12.09 111,491 -0.08(-0.68%)
May 11, 2022 12.44 12.60 12.17 12.17 139,241 -0.27(-2.17%)
May 10, 2022 12.34 12.58 12.34 12.44 121,512 +0.05(+0.40%)
May 09, 2022 12.89 12.89 12.23 12.39 147,292 -0.61(-4.69%)
May 06, 2022 12.90 13.00 12.70 13.00 67,911 +0.16(+1.22%)
May 05, 2022 12.96 13.11 12.64 12.85 145,439 -0.27(-2.07%)
May 04, 2022 12.98 13.17 12.78 13.12 203,631 +0.22(+1.72%)
May 03, 2022 13.06 13.18 12.90 12.90 108,202 -0.04(-0.32%)
May 02, 2022 13.10 13.11 12.77 12.94 93,812 -0.08(-0.63%)
Apr 29, 2022 13.18 13.23 12.98 13.02 68,214 -0.09(-0.69%)
Apr 28, 2022 12.95 13.46 12.95 13.11 77,462 +0.18(+1.40%)
Apr 27, 2022 12.95 13.18 12.90 12.93 112,231 -0.08(-0.63%)
Apr 26, 2022 13.14 13.23 12.95 13.01 88,713 -0.20(-1.50%)
Apr 25, 2022 13.09 13.21 12.94 13.21 102,878 +0.14(+1.07%)
Apr 22, 2022 13.25 13.27 12.98 13.07 78,199 -0.26(-1.92%)
Apr 21, 2022 13.59 13.67 13.32 13.32 92,857 -0.27(-2.00%)
Apr 20, 2022 13.73 13.83 13.46 13.60 105,275 +0.05(+0.36%)
Apr 19, 2022 13.47 13.66 13.39 13.55 86,901 +0.11(+0.80%)
Apr 18, 2022 13.79 13.84 13.43 13.44 93,046 -0.21(-1.57%)
Apr 14, 2022 13.79 13.87 13.50 13.65 104,563 -0.07(-0.48%)
Apr 13, 2022 13.65 13.83 13.56 13.72 78,699 +0.07(+0.48%)
Apr 12, 2022 13.67 13.82 13.51 13.65 91,146 +0.12(+0.91%)
Apr 11, 2022 13.67 14.03 13.52 13.53 45,404 -0.30(-2.14%)
Apr 08, 2022 13.67 13.91 13.67 13.83 88,267 +0.09(+0.68%)
Apr 07, 2022 13.80 14.10 13.60 13.73 69,269 +0.02(+0.18%)
Apr 06, 2022 13.87 13.89 13.50 13.71 86,578 -0.24(-1.70%)
Apr 05, 2022 14.15 14.18 13.86 13.95 41,515 -0.10(-0.70%)
Apr 04, 2022 13.96 14.18 13.92 14.04 77,275 +0.02(+0.18%)
Apr 01, 2022 14.08 14.20 13.98 14.02 76,955 +0.03(+0.23%)
Mar 31, 2022 13.92 14.16 13.84 13.99 95,301 +0.08(+0.59%)
Mar 30, 2022 14.04 14.20 13.86 13.90 177,824 -0.16(-1.16%)
Mar 29, 2022 13.82 14.19 13.68 14.07 118,417 +0.29(+2.14%)
Mar 28, 2022 13.92 13.92 13.59 13.77 74,376 -0.19(-1.35%)
Mar 25, 2022 13.85 14.02 13.85 13.96 81,275 +0.07(+0.47%)
Mar 24, 2022 13.92 14.03 13.81 13.90 127,843 +0.03(+0.24%)
Mar 23, 2022 13.81 14.03 13.68 13.86 92,969 +0.05(+0.36%)
Mar 22, 2022 13.77 14.08 13.60 13.81 124,999 -0.03(-0.24%)
Mar 21, 2022 14.02 14.16 13.64 13.85 110,938 -0.03(-0.24%)
Mar 18, 2022 13.71 13.96 13.52 13.88 149,854 +0.16(+1.13%)
Mar 17, 2022 13.24 13.88 13.24 13.72 124,420 +0.35(+2.63%)
Mar 16, 2022 13.22 13.43 13.22 13.37 115,046 +0.17(+1.30%)
Mar 15, 2022 13.08 13.21 13.03 13.20 97,512 +0.12(+0.94%)
Mar 14, 2022 13.19 13.50 12.97 13.08 99,221 -0.11(-0.81%)
Mar 11, 2022 13.29 13.36 13.10 13.18 98,029 -0.02(-0.12%)
Mar 10, 2022 13.41 13.41 13.01 13.20 190,355 -0.12(-0.90%)
Mar 09, 2022 13.31 13.50 13.03 13.32 607,666 +0.19(+1.42%)
Mar 08, 2022 13.76 13.76 13.04 13.13 211,547 -0.37(-2.77%)
Mar 07, 2022 13.99 13.99 13.51 13.51 100,758 -0.38(-2.75%)
Mar 04, 2022 14.19 14.19 13.83 13.89 114,340 -0.33(-2.29%)
Mar 03, 2022 14.34 14.43 14.19 14.22 85,714 -0.14(-0.96%)
Mar 02, 2022 14.39 14.39 14.14 14.35 73,542 +0.14(+0.97%)
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.