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, 2023 13.66 13.85 13.65 13.80 80,748 +0.01(+0.07%)
May 30, 2023 13.88 13.99 13.68 13.79 101,374 -0.05(-0.33%)
May 26, 2023 13.69 13.90 13.68 13.84 67,565 +0.14(+1.00%)
May 25, 2023 13.70 13.73 13.62 13.70 49,817 +0.04(+0.27%)
May 24, 2023 13.66 13.83 13.55 13.66 73,052 -0.01(-0.07%)
May 23, 2023 13.85 13.85 13.63 13.67 44,831 -0.10(-0.73%)
May 22, 2023 13.83 13.86 13.73 13.77 46,535 +0.00(+0.00%)
May 19, 2023 13.90 14.01 13.73 13.77 93,557 +0.03(+0.20%)
May 18, 2023 13.84 13.84 13.69 13.75 57,020 -0.03(-0.20%)
May 17, 2023 13.88 13.88 13.64 13.77 44,701 +0.08(+0.60%)
May 16, 2023 13.67 13.82 13.62 13.69 56,832 -0.07(-0.53%)
May 15, 2023 13.82 13.84 13.64 13.76 67,215 -0.07(-0.53%)
May 12, 2023 13.87 13.90 13.71 13.84 36,678 +0.03(+0.20%)
May 11, 2023 13.94 13.94 13.70 13.81 62,817 -0.13(-0.92%)
May 10, 2023 14.03 14.03 13.87 13.94 56,730 +0.03(+0.23%)
May 09, 2023 13.93 14.01 13.82 13.91 63,308 -0.11(-0.78%)
May 08, 2023 14.02 14.12 13.82 14.02 47,810 -0.02(-0.13%)
May 05, 2023 13.83 14.10 13.76 14.03 93,902 +0.26(+1.92%)
May 04, 2023 14.09 14.17 13.72 13.77 113,979 -0.33(-2.32%)
May 03, 2023 14.05 14.36 14.05 14.10 59,754 +0.04(+0.26%)
May 02, 2023 14.20 14.20 13.95 14.06 79,135 -0.21(-1.47%)
May 01, 2023 14.31 14.32 14.02 14.27 43,459 -0.01(-0.06%)
Apr 28, 2023 14.09 14.40 13.99 14.28 75,839 +0.12(+0.83%)
Apr 27, 2023 14.03 14.16 13.93 14.16 44,544 +0.15(+1.04%)
Apr 26, 2023 13.88 14.10 13.83 14.02 75,038 -0.01(-0.06%)
Apr 25, 2023 14.00 14.09 13.87 14.02 70,545 -0.06(-0.45%)
Apr 24, 2023 14.03 14.18 14.00 14.09 57,701 -0.00(-0.03%)
Apr 21, 2023 14.03 14.16 13.92 14.09 64,614 +0.04(+0.29%)
Apr 20, 2023 14.14 14.16 13.96 14.05 69,687 +0.03(+0.19%)
Apr 19, 2023 13.84 14.20 13.84 14.02 92,203 +0.05(+0.39%)
Apr 18, 2023 14.08 14.26 13.91 13.97 68,043 +0.02(+0.13%)
Apr 17, 2023 14.07 14.34 13.84 13.95 58,379 -0.11(-0.78%)
Apr 14, 2023 14.13 14.21 14.03 14.06 32,698 -0.14(-0.96%)
Apr 13, 2023 14.09 14.26 13.75 14.20 59,887 +0.25(+1.79%)
Apr 12, 2023 14.25 14.28 13.85 13.95 88,076 -0.06(-0.42%)
Apr 11, 2023 14.05 14.05 13.71 14.01 48,401 +0.04(+0.26%)
Apr 10, 2023 14.01 14.01 13.72 13.97 31,165 +0.16(+1.17%)
Apr 06, 2023 13.84 13.84 13.77 13.81 43,823 -0.05(-0.39%)
Apr 05, 2023 13.97 13.97 13.78 13.86 54,086 -0.07(-0.52%)
Apr 04, 2023 14.12 14.20 13.88 13.94 50,408 -0.08(-0.58%)
Apr 03, 2023 14.03 14.06 13.80 14.02 34,696 +0.01(+0.06%)
Mar 31, 2023 14.07 14.20 13.57 14.01 97,547 +0.02(+0.13%)
Mar 30, 2023 13.68 14.08 13.36 13.99 62,485 +0.31(+2.30%)
Mar 29, 2023 13.38 13.68 13.38 13.68 61,999 +0.34(+2.56%)
Mar 28, 2023 13.37 13.42 13.28 13.33 48,629 -0.04(-0.27%)
Mar 27, 2023 13.37 13.37 13.24 13.37 67,019 +0.11(+0.81%)
Mar 24, 2023 13.45 13.45 13.23 13.26 47,404 -0.04(-0.34%)
Mar 23, 2023 13.30 13.45 13.27 13.31 68,093 +0.12(+0.88%)
Mar 22, 2023 13.23 13.36 13.16 13.19 63,800 -0.06(-0.44%)
Mar 21, 2023 13.15 13.26 13.13 13.25 80,404 +0.17(+1.27%)
Mar 20, 2023 13.09 13.21 12.98 13.08 93,152 +0.13(+1.04%)
Mar 17, 2023 12.96 13.03 12.85 12.95 104,306 -0.08(-0.62%)
Mar 16, 2023 12.93 13.04 12.82 13.03 95,381 +0.17(+1.33%)
Mar 15, 2023 12.98 12.95 12.75 12.86 49,118 -0.32(-2.45%)
Mar 14, 2023 13.25 13.30 13.08 13.18 66,961 +0.13(+0.96%)
Mar 13, 2023 13.07 13.33 12.95 13.06 47,871 -0.13(-0.95%)
Mar 10, 2023 13.35 13.44 13.14 13.18 78,920 -0.12(-0.92%)
Mar 09, 2023 13.44 13.53 13.29 13.30 20,868 -0.15(-1.13%)
Mar 08, 2023 13.52 13.54 13.40 13.46 36,946 -0.04(-0.33%)
Mar 07, 2023 13.62 13.70 13.46 13.50 45,623 -0.05(-0.39%)
Mar 06, 2023 13.72 13.88 13.49 13.55 63,278 -0.11(-0.78%)
Mar 03, 2023 13.63 13.70 13.56 13.66 49,755 +0.12(+0.85%)
Mar 02, 2023 13.55 13.55 13.40 13.54 35,157 +0.03(+0.20%)
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.