Bluerock Total Income+ Real Estate Fund Class A (TIPRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.77
0.00 (0.00%)
May 19, 2025, 8:07 AM EDT
TIPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | - | - |
| 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% |
| Apr 7, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.12% |
| Apr 4, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.15% |
| Apr 3, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.08% |
| Apr 2, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| Apr 1, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| Mar 31, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.04% |
| Mar 28, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Mar 27, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Mar 26, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| Mar 25, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.04% |
| Mar 24, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.08% |
| Mar 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.08% |
| Mar 20, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.30% |
| Mar 19, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.04% |
| Mar 18, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.04% |
| Mar 17, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.04% |
| Mar 14, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.08% |
| Mar 13, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.08% |
| Mar 12, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Mar 11, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Mar 10, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.08% |