Bluerock Total Income+ Real Estate Fund Class A (TIPRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.33
0.00 (-0.01%)
Jun 18, 2025, 4:00 PM EDT
TIPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.04% |
| Jun 12, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.04% |
| Jun 11, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.04% |
| Jun 10, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| Jun 9, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| Jun 6, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.04% |
| Jun 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.04% |
| Jun 4, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| Jun 3, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.04% |
| Jun 2, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| May 30, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| May 29, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.04% |
| May 28, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.04% |
| May 27, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.04% |
| May 23, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| May 22, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| May 21, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.12% |
| May 20, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.08% |
| May 19, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.04% |
| May 16, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| May 15, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.04% |
| May 14, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.04% |
| May 13, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| May 12, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| May 9, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.04% |
| May 8, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.04% |
| May 7, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.08% |
| May 6, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.12% |
| May 5, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% |
| May 2, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| May 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Apr 30, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.04% |
| Apr 29, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| Apr 28, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.04% |
| Apr 25, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| Apr 24, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| Apr 23, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| Apr 22, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.12% |
| Apr 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.08% |
| Apr 17, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.04% |
| Apr 16, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.04% |
| Apr 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Apr 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.08% |
| Apr 11, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.04% |
| Apr 10, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.08% |
| Apr 9, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.23% |
| Apr 8, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.04% |