Skip to main content

Thornburg Income Builder Opportunities Trust (NQ: TBLD )

15.96 -0.03 (-0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 15.80 15.94 15.73 15.86 34,177 +0.14(+0.88%)
May 30, 2024 15.69 15.88 15.69 15.72 49,185 +0.02(+0.13%)
May 29, 2024 15.69 15.81 15.69 15.70 96,795 -0.10(-0.63%)
May 28, 2024 15.91 15.95 15.79 15.80 72,010 -0.08(-0.50%)
May 24, 2024 15.76 15.90 15.70 15.88 48,419 +0.16(+1.01%)
May 23, 2024 15.85 15.91 15.72 15.72 67,768 -0.11(-0.69%)
May 22, 2024 15.76 15.85 15.75 15.83 88,905 +0.07(+0.44%)
May 21, 2024 16.16 16.21 15.65 15.76 479,469 -0.36(-2.22%)
May 20, 2024 16.12 16.38 16.03 16.12 99,343 +0.04(+0.25%)
May 17, 2024 15.84 16.09 15.84 16.08 58,263 +0.12(+0.75%)
May 16, 2024 15.96 16.00 15.89 15.96 155,175 +0.00(+0.00%)
May 15, 2024 15.76 15.96 15.76 15.96 82,842 +0.23(+1.45%)
May 14, 2024 15.71 15.78 15.70 15.73 45,346 +0.07(+0.44%)
May 13, 2024 15.75 15.75 15.61 15.66 30,367 -0.01(-0.06%)
May 10, 2024 15.69 15.78 15.63 15.67 33,941 +0.05(+0.31%)
May 09, 2024 15.62 15.64 15.56 15.62 81,301 +0.06(+0.41%)
May 08, 2024 15.38 15.59 15.38 15.56 33,552 +0.05(+0.32%)
May 07, 2024 15.47 15.59 15.46 15.51 31,392 +0.02(+0.13%)
May 06, 2024 15.43 15.54 15.38 15.49 57,574 -0.01(-0.06%)
May 03, 2024 15.30 15.52 15.30 15.50 172,132 +0.25(+1.62%)
May 02, 2024 15.10 15.27 15.10 15.25 189,268 +0.16(+1.05%)
May 01, 2024 15.14 15.20 14.99 15.09 91,400 +0.04(+0.30%)
Apr 30, 2024 15.26 15.28 15.03 15.05 227,080 -0.18(-1.20%)
Apr 29, 2024 15.28 15.30 15.16 15.23 166,330 -0.01(-0.06%)
Apr 26, 2024 15.21 15.32 15.18 15.24 86,773 +0.03(+0.19%)
Apr 25, 2024 15.29 15.29 14.99 15.21 62,839 -0.09(-0.58%)
Apr 24, 2024 15.43 15.43 15.25 15.30 142,275 -0.11(-0.70%)
Apr 23, 2024 15.30 15.42 15.21 15.41 90,710 +0.16(+1.04%)
Apr 22, 2024 15.18 15.27 15.09 15.25 114,407 +0.06(+0.39%)
Apr 19, 2024 15.29 15.29 15.15 15.19 88,117 -0.02(-0.13%)
Apr 18, 2024 15.15 15.26 15.15 15.21 52,576 +0.09(+0.59%)
Apr 17, 2024 15.30 15.30 15.09 15.12 65,116 -0.07(-0.45%)
Apr 16, 2024 15.23 15.23 15.10 15.19 70,277 -0.04(-0.26%)
Apr 15, 2024 15.34 15.37 15.23 15.23 36,242 -0.05(-0.32%)
Apr 12, 2024 15.53 15.53 15.28 15.28 65,092 -0.34(-2.15%)
Apr 11, 2024 15.61 15.65 15.49 15.62 56,925 +0.07(+0.44%)
Apr 10, 2024 15.74 15.75 15.48 15.55 73,310 -0.18(-1.17%)
Apr 09, 2024 15.71 15.76 15.65 15.73 41,707 +0.09(+0.56%)
Apr 08, 2024 15.77 15.77 15.64 15.64 49,563 -0.12(-0.75%)
Apr 05, 2024 15.68 16.03 15.65 15.76 56,474 +0.10(+0.63%)
Apr 04, 2024 15.77 16.39 15.65 15.66 77,399 -0.10(-0.62%)
Apr 03, 2024 15.78 15.88 15.66 15.76 67,219 -0.14(-0.86%)
Apr 02, 2024 15.82 15.92 15.74 15.90 51,390 -0.04(-0.25%)
Apr 01, 2024 15.91 16.00 15.80 15.94 48,617 +0.08(+0.50%)
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%)
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.