Bluerock Total Income+ Real Estate Fund Class I (TIPWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.62
+0.01 (0.04%)
Apr 23, 2025, 4:00 PM EDT
TIPWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Apr 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Apr 23, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.04% |
| Apr 22, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.08% |
| Apr 21, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.08% |
| Apr 17, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.08% |
| Apr 16, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.04% |
| Apr 15, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| Apr 14, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.08% |
| Apr 11, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.04% |
| Apr 10, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.08% |
| Apr 9, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.23% |
| Apr 8, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.08% |
| Apr 7, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.08% |
| Apr 4, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.19% |
| Apr 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.04% |
| Apr 2, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| Apr 1, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| Mar 31, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.04% |
| Mar 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Mar 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Mar 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Mar 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.04% |
| Mar 24, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.08% |
| Mar 21, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.08% |
| Mar 20, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.30% |
| Mar 19, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.04% |
| Mar 18, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.04% |
| Mar 17, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.04% |
| Mar 14, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.11% |
| Mar 13, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.07% |
| Mar 12, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.04% |
| Mar 11, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Mar 10, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.07% |
| Mar 7, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.04% |
| Mar 6, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.11% |
| Mar 5, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.04% |
| Mar 4, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.04% |
| Mar 3, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| Feb 28, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.04% |
| Feb 27, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Feb 26, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Feb 25, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.04% |
| Feb 24, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.11% |
| Feb 21, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.04% |
| Feb 20, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.04% |
| Feb 19, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| Feb 18, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| Feb 14, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| Feb 13, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.07% |