Thornburg Intermediate Municipal Inst (THMIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend9M

13.21

+0.01

(+0.08%)

As of 08:06AM EST. Market open.

Advertisement

Time Period:

Nov 15, 2023 - Nov 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	-	-	-	-	-	-
Nov 14, 2024	13.21	13.21	13.21	13.21	13.21	-
Nov 13, 2024	13.20	13.20	13.20	13.20	13.20	-
Nov 12, 2024	13.20	13.20	13.20	13.20	13.20	-
Nov 11, 2024	13.20	13.20	13.20	13.20	13.20	-
Nov 08, 2024	13.20	13.20	13.20	13.20	13.20	-
Nov 07, 2024	13.13	13.13	13.13	13.13	13.13	-
Nov 06, 2024	13.09	13.09	13.09	13.09	13.09	-
Nov 05, 2024	13.19	13.19	13.19	13.19	13.19	-
Nov 04, 2024	13.19	13.19	13.19	13.19	13.19	-
Nov 01, 2024	13.17	13.17	13.17	13.17	13.17	-
Oct 31, 2024	13.17	13.17	13.17	13.17	13.17	-
Oct 31, 2024	0.041 Dividend
Oct 30, 2024	13.16	13.16	13.16	13.16	13.12	-
Oct 29, 2024	13.15	13.15	13.15	13.15	13.11	-
Oct 28, 2024	13.18	13.18	13.18	13.18	13.14	-
Oct 25, 2024	13.18	13.18	13.18	13.18	13.14	-
Oct 24, 2024	13.18	13.18	13.18	13.18	13.14	-
Oct 23, 2024	13.13	13.13	13.13	13.13	13.09	-
Oct 22, 2024	13.23	13.23	13.23	13.23	13.19	-
Oct 21, 2024	13.28	13.28	13.28	13.28	13.24	-
Oct 18, 2024	13.31	13.31	13.31	13.31	13.27	-
Oct 17, 2024	13.31	13.31	13.31	13.31	13.27	-
Oct 16, 2024	13.32	13.32	13.32	13.32	13.28	-
Oct 15, 2024	13.30	13.30	13.30	13.30	13.26	-
Oct 14, 2024	13.30	13.30	13.30	13.30	13.26	-
Oct 11, 2024	13.30	13.30	13.30	13.30	13.26	-
Oct 10, 2024	13.31	13.31	13.31	13.31	13.27	-
Oct 09, 2024	13.31	13.31	13.31	13.31	13.27	-
Oct 08, 2024	13.32	13.32	13.32	13.32	13.28	-
Oct 07, 2024	13.34	13.34	13.34	13.34	13.30	-
Oct 04, 2024	13.36	13.36	13.36	13.36	13.32	-
Oct 03, 2024	13.39	13.39	13.39	13.39	13.35	-
Oct 02, 2024	13.39	13.39	13.39	13.39	13.35	-
Oct 01, 2024	13.39	13.39	13.39	13.39	13.35	-
Sep 30, 2024	13.36	13.36	13.36	13.36	13.32	-
Sep 30, 2024	0.041 Dividend
Sep 27, 2024	13.36	13.36	13.36	13.36	13.28	-
Sep 26, 2024	13.35	13.35	13.35	13.35	13.27	-
Sep 25, 2024	13.35	13.35	13.35	13.35	13.27	-
Sep 24, 2024	13.35	13.35	13.35	13.35	13.27	-
Sep 23, 2024	13.35	13.35	13.35	13.35	13.27	-
Sep 20, 2024	13.35	13.35	13.35	13.35	13.27	-
Sep 19, 2024	13.35	13.35	13.35	13.35	13.27	-
Sep 18, 2024	13.36	13.36	13.36	13.36	13.28	-
Sep 17, 2024	13.36	13.36	13.36	13.36	13.28	-
Sep 16, 2024	13.34	13.34	13.34	13.34	13.26	-
Sep 13, 2024	13.34	13.34	13.34	13.34	13.26	-
Sep 12, 2024	13.34	13.34	13.34	13.34	13.26	-
Sep 11, 2024	13.34	13.34	13.34	13.34	13.26	-
Sep 10, 2024	13.34	13.34	13.34	13.34	13.26	-
Sep 09, 2024	13.34	13.34	13.34	13.34	13.26	-
Sep 06, 2024	13.33	13.33	13.33	13.33	13.25	-
Sep 05, 2024	13.32	13.32	13.32	13.32	13.24	-
Sep 04, 2024	13.30	13.30	13.30	13.30	13.22	-
Sep 03, 2024	13.29	13.29	13.29	13.29	13.21	-
Aug 30, 2024	13.28	13.28	13.28	13.28	13.20	-
Aug 30, 2024	0.04 Dividend
Aug 29, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 28, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 27, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 26, 2024	13.30	13.30	13.30	13.30	13.18	-
Aug 23, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 22, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 21, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 20, 2024	13.30	13.30	13.30	13.30	13.18	-
Aug 19, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 16, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 15, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 14, 2024	13.31	13.31	13.31	13.31	13.19	-
Aug 13, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 12, 2024	13.29	13.29	13.29	13.29	13.17	-
Aug 09, 2024	13.28	13.28	13.28	13.28	13.16	-
Aug 08, 2024	13.28	13.28	13.28	13.28	13.16	-
Aug 07, 2024	13.30	13.30	13.30	13.30	13.18	-
Aug 06, 2024	13.36	13.36	13.36	13.36	13.24	-
Aug 05, 2024	13.39	13.39	13.39	13.39	13.27	-
Aug 02, 2024	13.34	13.34	13.34	13.34	13.22	-
Aug 01, 2024	13.28	13.28	13.28	13.28	13.16	-
Jul 31, 2024	13.24	13.24	13.24	13.24	13.12	-
Jul 31, 2024	0.04 Dividend
Jul 30, 2024	13.23	13.23	13.23	13.23	13.07	-
Jul 29, 2024	13.23	13.23	13.23	13.23	13.07	-
Jul 26, 2024	13.23	13.23	13.23	13.23	13.07	-
Jul 25, 2024	13.24	13.24	13.24	13.24	13.08	-
Jul 24, 2024	13.22	13.22	13.22	13.22	13.06	-
Jul 23, 2024	13.23	13.23	13.23	13.23	13.07	-
Jul 22, 2024	13.23	13.23	13.23	13.23	13.07	-
Jul 19, 2024	13.23	13.23	13.23	13.23	13.07	-
Jul 18, 2024	13.23	13.23	13.23	13.23	13.07	-
Jul 17, 2024	13.23	13.23	13.23	13.23	13.07	-
Jul 16, 2024	13.23	13.23	13.23	13.23	13.07	-
Jul 15, 2024	13.22	13.22	13.22	13.22	13.06	-
Jul 12, 2024	13.22	13.22	13.22	13.22	13.06	-
Jul 11, 2024	13.22	13.22	13.22	13.22	13.06	-
Jul 10, 2024	13.19	13.19	13.19	13.19	13.03	-
Jul 09, 2024	13.19	13.19	13.19	13.19	13.03	-
Jul 08, 2024	13.19	13.19	13.19	13.19	13.03	-
Jul 05, 2024	13.18	13.18	13.18	13.18	13.02	-
Jul 03, 2024	13.16	13.16	13.16	13.16	13.00	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,909.15-40.02(-0.67%)

Dow 3043,621.12-129.74(-0.30%)

Nasdaq18,861.83-245.82(-1.29%)

Russell 20002,345.74+8.80(+0.38%)

Crude Oil67.92-0.78(-1.14%)

Gold2,573.90+1.00(+0.04%)

Thornburg Intermediate Municipal Inst (THMIX)

S&P 500
5,909.15
-40.02(-0.67%)

Dow 30
43,621.12
-129.74(-0.30%)

Nasdaq
18,861.83
-245.82(-1.29%)

Russell 2000
2,345.74
+8.80(+0.38%)

Crude Oil
67.92
-0.78(-1.14%)

Gold
2,573.90
+1.00(+0.04%)