Bluerock Total Income + Real Estate Fund (TIPWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.55
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT
TIPWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Oct 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Oct 22, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Oct 21, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.04% |
| Oct 20, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| Oct 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| Oct 16, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| Oct 15, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| Oct 14, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.04% |
| Oct 13, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Oct 10, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Oct 9, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Oct 8, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Oct 7, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Oct 6, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Oct 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Oct 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Oct 1, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.04% |
| Sep 30, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.27% |
| Sep 29, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.08% |
| Sep 26, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Sep 25, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Sep 24, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Sep 23, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Sep 22, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Sep 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Sep 18, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Sep 17, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.31% |
| Sep 16, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Sep 15, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Sep 12, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.04% |
| Sep 11, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Sep 10, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Sep 9, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.04% |
| Sep 8, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Sep 5, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Sep 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.08% |
| Sep 3, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.04% |
| Sep 2, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| Aug 29, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.04% |
| Aug 28, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| Aug 27, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.04% |
| Aug 26, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.12% |
| Aug 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.04% |
| Aug 22, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.04% |
| Aug 21, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.04% |
| Aug 20, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| Aug 19, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.08% |
| Aug 18, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.12% |
| Aug 15, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |