Bluerock Institutional High Income Credit Fund (IIMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.03
+0.02 (0.09%)
At close: Jul 9, 2026
IIMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.09% |
| Jul 8, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.05% |
| Jul 7, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.05% |
| Jul 6, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.27% |
| Jul 2, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.09% |
| Jul 1, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.09% |
| Jun 30, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.76% |
| Jun 29, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 21.75 | -0.05% |
| Jun 26, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 21.76 | -0.04% |
| Jun 25, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 21.77 | -0.09% |
| Jun 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.79 | -0.18% |
| Jun 23, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 21.83 | 0.09% |
| Jun 22, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 21.81 | -0.05% |
| Jun 18, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 21.82 | 0.05% |
| Jun 17, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 21.81 | - |
| Jun 16, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 21.81 | -0.05% |
| Jun 15, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 21.82 | -0.04% |
| Jun 12, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 21.83 | -0.09% |
| Jun 11, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 21.85 | - |
| Jun 10, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 21.85 | -0.05% |
| Jun 9, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 21.86 | -0.76% |
| Jun 8, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.02 | 0.05% |
| Jun 5, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.01 | -0.05% |
| Jun 4, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.02 | - |
| Jun 3, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.02 | -0.04% |
| Jun 2, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | - |
| Jun 1, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | - |
| May 29, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | -0.05% |
| May 28, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.04 | - |
| May 27, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.04 | - |
| May 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.04 | 0.05% |
| May 22, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | - |
| May 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | -0.09% |
| May 20, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.05 | 0.09% |
| May 19, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | - |
| May 18, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.03 | 0.04% |
| May 15, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.02 | - |
| May 14, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.02 | 0.05% |
| May 13, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.01 | - |
| May 12, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.01 | 0.14% |
| May 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.98 | 0.04% |
| May 8, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 21.97 | 0.05% |
| May 7, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 21.96 | - |
| May 6, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 21.96 | 0.05% |
| May 5, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 21.95 | 0.09% |
| May 4, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 21.93 | 0.05% |
| May 1, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 21.92 | -0.27% |
| Apr 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.98 | 0.13% |
| Apr 29, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 21.95 | 0.05% |
| Apr 28, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 21.94 | 0.22% |