Bluerock Total Income + Real Estate Fund (TIPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.96
+0.01 (0.03%)
At close: Nov 11, 2025
TIPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.03% |
| Nov 10, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Nov 7, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Nov 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Nov 5, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Nov 4, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Nov 3, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Oct 31, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.04% |
| Oct 30, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Oct 29, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.04% |
| Oct 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.04% |
| Oct 27, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.04% |
| Oct 24, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Oct 23, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Oct 22, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Oct 21, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Oct 20, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.04% |
| Oct 17, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 16, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 15, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 14, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 13, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 9, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 8, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 7, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 6, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 3, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 2, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Oct 1, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Sep 30, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.26% |
| Sep 29, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.09% |
| Sep 26, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Sep 25, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Sep 24, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Sep 23, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Sep 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Sep 19, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Sep 18, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Sep 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.33% |
| Sep 16, 2025 | 23.04 | 23.04 | 23.04 | 23.35 | 23.04 | - |
| Sep 15, 2025 | 23.04 | 23.04 | 23.04 | 23.35 | 23.04 | - |
| Sep 12, 2025 | 23.04 | 23.04 | 23.04 | 23.35 | 23.04 | - |
| Sep 11, 2025 | 23.04 | 23.04 | 23.04 | 23.35 | 23.04 | - |
| Sep 10, 2025 | 23.04 | 23.04 | 23.04 | 23.35 | 23.04 | -0.04% |
| Sep 9, 2025 | 23.05 | 23.05 | 23.05 | 23.36 | 23.05 | 0.04% |
| Sep 8, 2025 | 23.04 | 23.04 | 23.04 | 23.35 | 23.04 | - |
| Sep 5, 2025 | 23.04 | 23.04 | 23.04 | 23.35 | 23.04 | - |
| Sep 4, 2025 | 23.04 | 23.04 | 23.04 | 23.35 | 23.04 | 0.04% |
| Sep 3, 2025 | 23.03 | 23.03 | 23.03 | 23.34 | 23.03 | 0.04% |