Bluerock Total Income+ Real Estate Fund Class L (TIPLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.31
-0.01 (-0.02%)
At close: Nov 11, 2025
TIPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.02% |
| Nov 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% |
| Nov 7, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Nov 6, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Nov 5, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Nov 4, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Nov 3, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Oct 31, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.04% |
| Oct 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Oct 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.04% |
| Oct 28, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Oct 27, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.08% |
| Oct 24, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Oct 23, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Oct 22, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Oct 21, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.04% |
| Oct 20, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 17, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 15, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 14, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 13, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 9, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 8, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 7, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 6, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Oct 3, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% |
| Oct 2, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Oct 1, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Sep 30, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.24% |
| Sep 29, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.08% |
| Sep 26, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| Sep 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| Sep 24, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.04% |
| Sep 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Sep 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Sep 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Sep 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Sep 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.28% |
| Sep 16, 2025 | 25.41 | 25.41 | 25.41 | 25.73 | 25.41 | - |
| Sep 15, 2025 | 25.41 | 25.41 | 25.41 | 25.73 | 25.41 | - |
| Sep 12, 2025 | 25.41 | 25.41 | 25.41 | 25.73 | 25.41 | -0.04% |
| Sep 11, 2025 | 25.42 | 25.42 | 25.42 | 25.74 | 25.42 | - |
| Sep 10, 2025 | 25.42 | 25.42 | 25.42 | 25.74 | 25.42 | - |
| Sep 9, 2025 | 25.42 | 25.42 | 25.42 | 25.74 | 25.42 | - |
| Sep 8, 2025 | 25.42 | 25.42 | 25.42 | 25.74 | 25.42 | 0.04% |
| Sep 5, 2025 | 25.41 | 25.41 | 25.41 | 25.73 | 25.41 | - |
| Sep 4, 2025 | 25.41 | 25.41 | 25.41 | 25.73 | 25.41 | 0.04% |
| Sep 3, 2025 | 25.40 | 25.40 | 25.40 | 25.72 | 25.40 | 0.04% |