Bluerock Total Income+ Real Estate Fund Class C (TIPPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.81
+0.02 (0.08%)
At close: Apr 22, 2025
TIPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 13, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.08% |
| Mar 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| Mar 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| Mar 10, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.08% |
| Mar 7, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.04% |
| Mar 6, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.12% |
| Mar 5, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.04% |
| Mar 4, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.04% |
| Mar 3, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| Feb 28, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| Feb 27, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.04% |
| Feb 26, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| Feb 25, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| Feb 24, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.12% |
| Feb 21, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| Feb 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.04% |
| Feb 19, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| Feb 18, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| Feb 14, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| Feb 13, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.08% |
| Feb 12, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.04% |