Thornburg Income Builder Opportunities Trust - Closed End Fund (TBLD)

Last Price19.57

Change-0.19 (-0.96%)

NASDAQ · Last Trade: Dec 16th, 4:32 PM EST

Historical Prices For Thornburg Income Builder Opportunities Trust - Closed End Fund (TBLD)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	19.85	19.88	19.72	19.76	101,407	19.76
12/12/2025	19.88	19.95	19.75	19.76	50,862	19.76
12/11/2025	19.78	19.95	19.78	19.83	71,128	19.83
12/10/2025	19.93	19.93	19.76	19.92	61,265	19.92
12/09/2025	19.94	19.94	19.69	19.81	53,451	19.81
12/08/2025	19.95	19.95	19.76	19.85	81,974	19.85
12/05/2025	19.89	19.93	19.81	19.86	64,857	19.86
12/04/2025	19.75	19.91	19.74	19.89	83,646	19.89
12/03/2025	19.75	19.76	19.71	19.75	109,370	19.75
12/02/2025	19.75	19.75	19.69	19.72	73,940	19.72
12/01/2025	19.75	19.75	19.68	19.75	55,184	19.75
11/28/2025	19.87	19.87	19.68	19.74	68,318	19.74
11/26/2025	19.75	19.76	19.70	19.75	125,881	19.75
11/25/2025	19.66	19.75	19.66	19.75	75,639	19.75
11/24/2025	19.64	19.75	19.63	19.71	53,425	19.71
11/21/2025	19.63	19.75	19.62	19.71	39,392	19.71
11/20/2025	19.79	19.79	19.51	19.59	71,932	19.59
11/19/2025	19.75	19.75	19.65	19.75	69,782	19.75
11/18/2025	20.03	20.03	19.66	19.72	99,560	19.72
11/17/2025	19.99	20.35	19.82	19.92	141,139	19.92
11/14/2025	20.21	20.28	20.02	20.18	25,826	20.18
11/13/2025	20.73	20.73	20.02	20.20	54,203	20.20
11/12/2025	20.28	20.50	20.23	20.43	63,955	20.33
11/11/2025	20.35	20.54	20.05	20.54	43,557	20.44
11/10/2025	20.34	20.35	20.10	20.35	25,066	20.25
11/07/2025	20.31	20.35	20.14	20.20	36,586	20.10
11/06/2025	20.35	20.35	20.16	20.22	28,406	20.12
11/05/2025	20.29	20.39	20.06	20.35	47,819	20.25
11/04/2025	20.33	20.33	20.10	20.20	23,495	20.10
11/03/2025	20.25	20.39	20.05	20.35	67,395	20.25
10/31/2025	20.10	20.24	19.96	20.22	49,574	20.11
10/30/2025	19.95	20.10	19.85	20.10	53,754	20.00
10/29/2025	20.10	20.10	19.85	19.98	40,325	19.88
10/28/2025	20.02	20.15	19.82	20.05	38,090	19.95
10/27/2025	19.95	20.05	19.87	19.91	76,690	19.81
10/24/2025	20.12	20.12	19.91	19.92	54,290	19.82
10/23/2025	20.13	20.13	19.90	20.04	43,613	19.94
10/22/2025	20.18	20.18	19.90	20.02	55,277	19.92
10/21/2025	20.35	20.35	20.09	20.16	97,496	20.05
10/20/2025	20.29	20.33	19.95	20.18	70,824	20.08
10/17/2025	20.12	20.20	19.84	20.20	43,893	20.10
10/16/2025	20.25	20.35	19.91	20.16	56,233	20.06
10/15/2025	20.32	20.43	20.08	20.25	46,101	20.15
10/14/2025	20.05	20.54	19.81	20.32	95,062	20.22
10/13/2025	20.06	20.35	20.00	20.31	47,068	20.10
10/10/2025	20.35	20.35	20.10	20.18	39,444	19.97
10/09/2025	20.35	20.35	20.07	20.24	75,297	20.04
10/08/2025	20.25	20.25	20.00	20.25	53,709	20.04
10/07/2025	20.27	20.29	20.05	20.23	95,457	20.02
10/06/2025	20.06	20.28	20.00	20.14	84,426	19.93
10/03/2025	20.12	20.21	19.91	20.19	82,778	19.98
10/02/2025	20.01	20.17	19.85	20.05	52,144	19.85
10/01/2025	19.89	19.97	19.81	19.96	60,368	19.76
9/30/2025	19.90	19.90	19.70	19.89	83,291	19.69
9/29/2025	19.89	19.90	19.79	19.87	50,127	19.67
9/26/2025	19.95	19.95	19.75	19.76	32,285	19.56
9/25/2025	19.99	20.25	19.73	19.90	70,657	19.70
9/24/2025	20.00	20.25	19.74	19.90	60,415	19.70
9/23/2025	20.12	20.20	19.86	19.96	64,044	19.76
9/22/2025	20.04	20.22	19.78	20.05	50,965	19.85
9/19/2025	20.02	20.25	19.80	20.02	83,829	19.82
9/18/2025	20.15	20.25	19.80	19.89	134,604	19.69
9/17/2025	20.35	20.35	19.92	19.93	138,453	19.73