Bluerock Total Income+ Real Estate Fund Class C (TIPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.68
-0.01 (-0.04%)
May 23, 2025, 4:00 PM EDT
TIPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.04% |
| May 22, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| May 21, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.08% |
| May 20, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.13% |
| May 19, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.04% |
| May 16, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| May 15, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.04% |
| May 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.04% |
| May 13, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| May 12, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| May 9, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.08% |
| May 8, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| May 7, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.08% |
| May 6, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.08% |
| May 5, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.04% |
| May 2, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| May 1, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.04% |
| Apr 30, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.04% |
| Apr 29, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| Apr 28, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| Apr 25, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| Apr 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.04% |
| Apr 23, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| Apr 22, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.08% |
| Apr 21, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.08% |
| Apr 17, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.04% |
| Apr 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.04% |
| Apr 15, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| Apr 14, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.08% |
| Apr 11, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.04% |
| Apr 10, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.08% |
| Apr 9, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.21% |
| Apr 8, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.04% |
| Apr 7, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.13% |
| Apr 4, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.17% |
| Apr 3, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.08% |
| Apr 2, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.04% |
| Apr 1, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| Mar 31, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| Mar 28, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.04% |
| Mar 27, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.04% |
| Mar 26, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| Mar 25, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.04% |
| Mar 24, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.08% |
| Mar 21, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.08% |
| Mar 20, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.28% |
| Mar 19, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| Mar 18, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.04% |
| Mar 17, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.04% |
| Mar 14, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.08% |