Advertisement
Thornburg Global Opportunities I (THOIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Nov 21, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Nov 20, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Nov 19, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Nov 18, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Nov 15, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Nov 14, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Nov 13, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Nov 12, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Nov 11, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Nov 08, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Nov 07, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Nov 06, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Nov 05, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Nov 04, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Nov 01, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Oct 31, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Oct 30, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Oct 29, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Oct 28, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Oct 25, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Oct 24, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Oct 23, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Oct 22, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Oct 21, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Oct 18, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Oct 17, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Oct 16, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Oct 15, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Oct 14, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Oct 11, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Oct 10, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Oct 09, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Oct 08, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Oct 07, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Oct 04, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Oct 03, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Oct 02, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Oct 01, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| Sep 30, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Sep 27, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Sep 26, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Sep 25, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Sep 24, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Sep 23, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Sep 20, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Sep 19, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Sep 18, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Sep 17, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Sep 16, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Sep 13, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Sep 12, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Sep 11, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Sep 10, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Sep 09, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Sep 06, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Sep 05, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Sep 04, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Sep 03, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Aug 30, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Aug 29, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Aug 28, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Aug 27, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Aug 26, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Aug 23, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Aug 22, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Aug 21, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Aug 20, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Aug 19, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| Aug 16, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Aug 15, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Aug 14, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Aug 13, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Aug 12, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Aug 09, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Aug 08, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Aug 07, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Aug 06, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Aug 05, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Aug 02, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Aug 01, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Jul 31, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Jul 30, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Jul 29, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Jul 26, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Jul 25, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Jul 24, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Jul 23, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Jul 22, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Jul 19, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Jul 18, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Jul 17, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Jul 16, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Jul 15, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Jul 12, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Jul 11, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jul 10, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Jul 09, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Jul 08, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Jul 05, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.