Bluerock Total Income + Real Estate Fund (TIPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.14
-0.02 (-0.08%)
Aug 27, 2025, 8:07 AM EDT
TIPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | - | - |
| Aug 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% |
| Aug 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% |
| Aug 22, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% |
| Aug 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% |
| Aug 20, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% |
| Aug 19, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% |
| Aug 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.16% |
| Aug 15, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.04% |
| Aug 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Aug 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Aug 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% |
| Aug 11, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| Aug 8, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04% |
| Aug 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% |
| Aug 6, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04% |
| Aug 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% |
| Aug 4, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| Aug 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| Jul 31, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.08% |
| Jul 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.04% |
| Jul 29, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| Jul 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.12% |
| Jul 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Jul 24, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.04% |
| Jul 23, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| Jul 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.04% |
| Jul 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Jul 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.04% |
| Jul 17, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jul 16, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.04% |
| Jul 15, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.08% |
| Jul 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.08% |
| Jul 10, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Jul 9, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Jul 8, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Jul 7, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.04% |
| Jul 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Jul 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.04% |
| Jul 1, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.08% |
| Jun 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.04% |
| Jun 27, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| Jun 26, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.08% |
| Jun 25, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.12% |
| Jun 24, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.04% |
| Jun 23, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Jun 20, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.04% |
| Jun 18, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.32% |
| Jun 17, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.04% |
| Jun 16, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.08% |