Bluerock Total Income+ Real Estate Fund Class A (TIPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.76
+0.01 (0.03%)
Feb 18, 2026, 8:07 AM EST
TIPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.03% |
| Nov 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Nov 7, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Nov 6, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Nov 5, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.04% |
| Nov 4, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.04% |
| Nov 3, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 31, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.04% |
| Oct 30, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Oct 29, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.04% |
| Oct 28, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 27, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.08% |
| Oct 24, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.04% |
| Oct 23, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| Oct 22, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| Oct 21, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| Oct 20, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| Oct 17, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| Oct 16, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.04% |
| Oct 15, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 14, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 13, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 9, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 8, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 7, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 6, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 3, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 2, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| Oct 1, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.04% |
| Sep 30, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.27% |
| Sep 29, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.08% |
| Sep 26, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| Sep 25, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| Sep 24, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| Sep 23, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| Sep 22, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| Sep 19, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| Sep 18, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| Sep 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.31% |
| Sep 16, 2025 | 26.36 | 26.36 | 26.36 | 26.69 | 26.36 | - |
| Sep 15, 2025 | 26.36 | 26.36 | 26.36 | 26.69 | 26.36 | - |
| Sep 12, 2025 | 26.36 | 26.36 | 26.36 | 26.69 | 26.36 | - |
| Sep 11, 2025 | 26.36 | 26.36 | 26.36 | 26.69 | 26.36 | - |
| Sep 10, 2025 | 26.36 | 26.36 | 26.36 | 26.69 | 26.36 | - |
| Sep 9, 2025 | 26.36 | 26.36 | 26.36 | 26.69 | 26.36 | - |
| Sep 8, 2025 | 26.36 | 26.36 | 26.36 | 26.69 | 26.36 | - |
| Sep 5, 2025 | 26.36 | 26.36 | 26.36 | 26.69 | 26.36 | - |
| Sep 4, 2025 | 26.36 | 26.36 | 26.36 | 26.69 | 26.36 | 0.07% |
| Sep 3, 2025 | 26.34 | 26.34 | 26.34 | 26.67 | 26.34 | - |