Bluerock Total Income+ Real Estate Fund Class I (TIPWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.98
-0.01 (-0.04%)
At close: Jul 31, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.04% |
| Jul 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.08% |
| Jul 29, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.04% |
| Jul 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.12% |
| Jul 25, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Jul 24, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.04% |
| Jul 23, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.04% |
| Jul 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.08% |
| Jul 21, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Jul 18, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Jul 17, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| Jul 16, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.04% |
| Jul 15, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.04% |
| Jul 14, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.04% |
| Jul 10, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.04% |
| Jul 9, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Jul 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Jul 7, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.04% |
| Jul 3, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Jul 2, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.04% |
| Jul 1, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.08% |
| Jun 30, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.04% |
| Jun 27, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| Jun 26, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.08% |
| Jun 25, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.11% |
| Jun 24, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.04% |
| Jun 23, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Jun 20, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.04% |
| Jun 18, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.32% |
| Jun 17, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.04% |
| Jun 16, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.08% |
| Jun 13, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.04% |
| Jun 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.04% |
| Jun 11, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.04% |
| Jun 10, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| Jun 9, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| Jun 6, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| Jun 5, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| Jun 4, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| Jun 3, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.04% |
| Jun 2, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| May 30, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| May 29, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.04% |
| May 28, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.04% |
| May 27, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.08% |
| May 23, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| May 22, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.04% |
| May 21, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.08% |
| May 20, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.11% |
| May 19, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.04% |