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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	20.01	20.17	19.85	20.05	52,144	20.05
10/01/2025	19.89	19.97	19.81	19.96	60,368	19.96
9/30/2025	19.90	19.90	19.70	19.89	83,291	19.89
9/29/2025	19.89	19.90	19.79	19.87	50,127	19.87
9/26/2025	19.95	19.95	19.75	19.76	32,285	19.76
9/25/2025	19.99	20.25	19.73	19.90	70,657	19.90
9/24/2025	20.00	20.25	19.74	19.90	60,415	19.90
9/23/2025	20.12	20.20	19.86	19.96	64,044	19.96
9/22/2025	20.04	20.22	19.78	20.05	50,965	20.05
9/19/2025	20.02	20.25	19.80	20.02	83,829	20.02
9/18/2025	20.15	20.25	19.80	19.89	134,604	19.89
9/17/2025	20.35	20.35	19.92	19.93	138,453	19.93
9/16/2025	20.35	20.35	19.86	20.32	78,044	20.32
9/15/2025	20.41	20.45	20.19	20.35	84,068	20.35
9/12/2025	20.08	20.38	19.86	20.24	73,033	20.24
9/11/2025	19.96	20.33	19.95	20.28	186,441	20.18
9/10/2025	20.02	20.02	19.92	19.97	47,552	19.87
9/09/2025	20.01	20.01	19.89	19.91	69,111	19.81
9/08/2025	20.02	20.02	19.86	19.89	75,363	19.79
9/05/2025	20.02	20.02	19.81	20.00	66,183	19.90
9/04/2025	19.74	20.00	19.74	19.92	60,230	19.82
9/03/2025	19.97	19.97	19.69	19.80	67,235	19.70
9/02/2025	19.83	20.08	19.63	19.85	67,730	19.75
8/29/2025	20.07	20.08	19.80	20.02	68,288	19.91
8/28/2025	20.06	20.08	19.67	19.99	103,195	19.89
8/27/2025	19.91	20.08	19.82	19.94	58,000	19.84
8/26/2025	19.88	20.00	19.84	19.91	54,025	19.81
8/25/2025	20.07	20.08	19.78	19.89	71,054	19.79
8/22/2025	20.02	20.08	19.94	19.95	58,271	19.85
8/21/2025	19.68	20.07	19.68	19.88	63,321	19.78
8/20/2025	20.10	20.10	19.84	20.04	120,535	19.94
8/19/2025	20.00	20.08	19.78	20.04	112,706	19.94
8/18/2025	20.08	20.08	19.70	19.90	75,808	19.80
8/15/2025	20.01	20.09	19.88	20.06	62,176	19.96
8/14/2025	20.00	20.09	19.89	19.99	68,349	19.89
8/13/2025	20.00	20.06	19.88	19.93	82,932	19.83
8/12/2025	20.00	20.00	19.75	19.99	70,699	19.89
8/11/2025	19.94	19.97	19.63	19.67	65,553	19.57
8/08/2025	19.99	20.10	19.83	19.87	61,265	19.66
8/07/2025	20.01	20.23	19.67	19.85	143,136	19.64
8/06/2025	20.00	20.39	19.78	19.97	264,712	19.76
8/05/2025	19.64	19.69	19.35	19.69	108,508	19.49
8/04/2025	19.43	19.65	19.43	19.58	85,088	19.38
8/01/2025	19.30	19.65	19.04	19.46	59,926	19.26
7/31/2025	19.63	19.65	19.24	19.49	114,358	19.29
7/30/2025	19.41	19.70	19.20	19.55	120,617	19.35
7/29/2025	19.64	19.70	19.22	19.44	92,417	19.24
7/28/2025	19.47	19.67	19.21	19.58	114,479	19.38
7/25/2025	19.42	19.71	19.35	19.44	87,039	19.24
7/24/2025	19.75	19.75	19.35	19.47	105,006	19.27
7/23/2025	19.80	19.80	19.57	19.69	82,816	19.49
7/22/2025	19.73	19.92	19.43	19.64	84,071	19.44
7/21/2025	19.54	19.96	19.54	19.60	120,685	19.40
7/18/2025	20.50	20.50	19.38	19.38	217,401	19.18
7/17/2025	19.74	20.55	19.72	20.37	273,541	20.16
7/16/2025	19.79	19.89	19.52	19.84	131,018	19.64
7/15/2025	19.76	19.77	19.40	19.59	65,721	19.39
7/14/2025	19.38	19.80	19.29	19.73	90,538	19.53
7/11/2025	18.79	19.40	18.77	19.19	93,635	18.99
7/10/2025	19.24	19.40	19.21	19.35	77,410	19.05
7/09/2025	19.90	19.90	19.15	19.28	150,686	18.98
7/08/2025	19.75	19.79	19.50	19.74	54,581	19.43
7/07/2025	19.56	19.72	19.50	19.59	78,609	19.28
7/03/2025	19.92	19.96	19.78	19.83	43,846	19.52