Bluerock Total Income+ Real Estate Fund Class A (TIPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.76
+0.01 (0.03%)
Apr 2, 2026, 4:00 PM EST
TIPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Dec 11, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Dec 10, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Dec 9, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Dec 8, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Dec 4, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Dec 3, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Dec 2, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Dec 1, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Nov 26, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Nov 25, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Nov 24, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Nov 20, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Nov 19, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Nov 18, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.59% |
| Nov 17, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.62% |
| Nov 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Nov 12, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Nov 11, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% |
| Nov 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Nov 7, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Nov 6, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Nov 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.04% |
| Nov 4, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04% |
| Nov 3, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 31, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.04% |
| Oct 30, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| Oct 29, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04% |
| Oct 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.08% |
| Oct 24, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.04% |
| Oct 23, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Oct 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Oct 21, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Oct 20, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Oct 17, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| Oct 16, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% |
| Oct 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 14, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 13, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 9, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 8, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 7, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 6, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Oct 3, 2025 | 24.75 | 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% |