Bluerock High Income Institutional Cdt I (IIMWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.19
-0.07 (-0.31%)
At close: Oct 16, 2026
IIMWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.31% |
| Oct 15, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.09% |
| Oct 14, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.09% |
| Oct 13, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.04% |
| Oct 12, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.09% |
| Oct 9, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.09% |
| Oct 8, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.09% |
| Oct 7, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.09% |
| Oct 6, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.04% |
| Oct 5, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.04% |
| Oct 2, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Oct 1, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Sep 30, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 2.01% |
| Sep 29, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 21.89 | 0.13% |
| Sep 28, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.86 | - |
| Sep 25, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.86 | - |
| Sep 24, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.86 | 0.22% |
| Sep 23, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 21.81 | 0.05% |
| Sep 22, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 21.80 | - |
| Sep 21, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 21.80 | -0.14% |
| Sep 18, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 21.83 | - |
| Sep 17, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 21.83 | 0.09% |
| Sep 16, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 21.81 | - |
| Sep 15, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 21.81 | -0.27% |
| Sep 14, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 21.87 | 0.05% |
| Sep 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.86 | 0.09% |
| Sep 10, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 21.84 | 0.09% |
| Sep 9, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 21.82 | 0.36% |
| Sep 8, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 21.74 | 0.13% |
| Sep 4, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.71 | 0.05% |
| Sep 3, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 21.70 | - |
| Sep 2, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 21.70 | 0.05% |
| Sep 1, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.69 | 0.05% |
| Aug 31, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.68 | 0.09% |
| Aug 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.66 | - |
| Aug 27, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.66 | 0.05% |
| Aug 26, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 21.65 | - |
| Aug 25, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 21.65 | 0.05% |
| Aug 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.64 | 0.09% |
| Aug 21, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.63 | - |
| Aug 20, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.63 | 0.05% |
| Aug 19, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.62 | -0.05% |
| Aug 18, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.63 | - |
| Aug 17, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.63 | - |
| Aug 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.63 | - |
| Aug 13, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.63 | 0.05% |
| Aug 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.62 | 0.14% |
| Aug 11, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.59 | 0.04% |
| Aug 10, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.58 | - |
| Aug 7, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.58 | 0.05% |