Bluerock Total Income+ Real Estate Fund Class C (TIPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.73
+0.00 (0.01%)
At close: Nov 11, 2025
TIPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.01% |
| Nov 10, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Nov 7, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Nov 6, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.04% |
| Nov 5, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| Nov 4, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.04% |
| Nov 3, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Oct 31, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.04% |
| Oct 30, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| Oct 29, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.04% |
| Oct 28, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Oct 27, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.09% |
| Oct 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Oct 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Oct 22, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Oct 21, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.04% |
| Oct 20, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 17, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 16, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 15, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 14, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 13, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 10, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 9, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 8, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 7, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 6, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 3, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 2, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Oct 1, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| Sep 30, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.26% |
| Sep 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.09% |
| Sep 26, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Sep 25, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Sep 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Sep 23, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Sep 22, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Sep 19, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Sep 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Sep 17, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.34% |
| Sep 16, 2025 | 22.83 | 22.83 | 22.83 | 23.13 | 22.83 | 0.04% |
| Sep 15, 2025 | 22.82 | 22.82 | 22.82 | 23.12 | 22.82 | -0.04% |
| Sep 12, 2025 | 22.83 | 22.83 | 22.83 | 23.13 | 22.83 | - |
| Sep 11, 2025 | 22.83 | 22.83 | 22.83 | 23.13 | 22.83 | - |
| Sep 10, 2025 | 22.83 | 22.83 | 22.83 | 23.13 | 22.83 | -0.04% |
| Sep 9, 2025 | 22.84 | 22.84 | 22.84 | 23.14 | 22.84 | 0.04% |
| Sep 8, 2025 | 22.83 | 22.83 | 22.83 | 23.13 | 22.83 | - |
| Sep 5, 2025 | 22.83 | 22.83 | 22.83 | 23.13 | 22.83 | - |
| Sep 4, 2025 | 22.83 | 22.83 | 22.83 | 23.13 | 22.83 | 0.04% |
| Sep 3, 2025 | 22.82 | 22.82 | 22.82 | 23.12 | 22.82 | 0.04% |