Bluerock Total Income + Real Estate Fund (TIPWX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| Apr 24, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| Apr 23, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| Apr 22, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| Apr 19, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| Apr 18, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| Apr 17, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| Apr 16, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| Apr 15, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| Apr 12, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| Apr 11, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| Apr 10, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| Apr 09, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Apr 08, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Apr 05, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Apr 04, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Apr 03, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| Apr 02, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| Apr 01, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| Mar 28, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| Mar 27, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| Mar 26, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| Mar 25, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| Mar 22, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Mar 21, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| Mar 20, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Mar 19, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Mar 18, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Mar 15, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| Mar 14, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Mar 13, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| Mar 12, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| Mar 11, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| Mar 08, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Mar 07, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Mar 06, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| Mar 05, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| Mar 04, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| Mar 01, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Feb 29, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Feb 28, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Feb 27, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Feb 26, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Feb 23, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| Feb 22, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Feb 21, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| Feb 20, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Feb 16, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| Feb 15, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Feb 14, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Feb 13, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Feb 12, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Feb 09, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| Feb 08, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| Feb 07, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| Feb 06, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| Feb 05, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| Feb 02, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Feb 01, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jan 31, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| Jan 30, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Jan 29, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Jan 26, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| Jan 25, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| Jan 24, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| Jan 23, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| Jan 22, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| Jan 19, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| Jan 18, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Jan 17, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| Jan 16, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| Jan 12, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| Jan 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Jan 10, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Jan 09, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| Jan 08, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| Jan 05, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| Jan 04, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| Jan 03, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| Jan 02, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| Dec 29, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Dec 28, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Dec 27, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| Dec 26, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Dec 22, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Dec 21, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Dec 20, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Dec 20, 2023 | 0.407 Dividend | |||||
| Dec 19, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 30.61 | - |
| Dec 18, 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 30.66 | - |
| Dec 15, 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 30.72 | - |
| Dec 14, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.79 | - |
| Dec 13, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 30.81 | - |
| Dec 12, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 30.83 | - |
| Dec 11, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 30.88 | - |
| Dec 08, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 30.93 | - |
| Dec 07, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.94 | - |
| Dec 06, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 30.95 | - |
| Dec 05, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 30.97 | - |
| Dec 04, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.