Bluerock Total Income + Real Estate Fund (TIPWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.36
0.00 (0.00%)
Dec 15, 2025, 4:00 PM EDT
TIPWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| Dec 12, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -3.03% |
| Dec 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Dec 10, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Dec 9, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Dec 8, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.04% |
| Dec 5, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Dec 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Dec 3, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Dec 2, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Dec 1, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Nov 28, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| Nov 26, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% |
| Nov 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Nov 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Nov 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Nov 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% |
| Nov 19, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.26% |
| Nov 18, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.08 | -0.51% |
| Nov 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | -0.04% |
| Nov 14, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.22 | - |
| Nov 13, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.22 | - |
| Nov 12, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.22 | 0.04% |
| Nov 11, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | - |
| Nov 10, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | - |
| Nov 7, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | - |
| Nov 6, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | 0.04% |
| Nov 5, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |
| Nov 4, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |
| Nov 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |
| Oct 31, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | 0.04% |
| Oct 30, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.19 | - |
| Oct 29, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.19 | -0.04% |
| Oct 28, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | -0.04% |
| Oct 27, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | -0.04% |
| Oct 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.22 | - |
| Oct 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.22 | - |
| Oct 22, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.22 | - |
| Oct 21, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.22 | 0.04% |
| Oct 20, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | - |
| Oct 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | - |
| Oct 16, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | - |
| Oct 15, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | - |
| Oct 14, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | 0.04% |
| Oct 13, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |
| Oct 10, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |
| Oct 9, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |
| Oct 8, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |
| Oct 7, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |
| Oct 6, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |