Bluerock Total Income + Real Estate Fund (TIPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.75
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT
TIPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Oct 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 1, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.04% |
| Sep 30, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.28% |
| Sep 29, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.08% |
| Sep 26, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| Sep 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| Sep 24, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| Sep 23, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| Sep 22, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| Sep 19, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| Sep 18, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| Sep 17, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.31% |
| Sep 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Sep 15, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Sep 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Sep 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Sep 10, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Sep 9, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Sep 8, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Sep 5, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Sep 4, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.08% |
| Sep 3, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Sep 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.04% |
| Aug 29, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.04% |
| Aug 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Aug 27, 2025 | 25.14 | 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 | - |