Bluerock Institutional High Income Credit Fund IIMFX
21.87 USD +0.01 (+0.05%)
Regular-session close
Day range unavailable
22.74 52-week range 23.44
- YTD
- -4.58%
- 1 year
- -4.62%
IIMFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.88 | 21.88 | 21.86 | 21.86 | 0.00 | 0.00% |
| Nov 12, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | -0.02 | -0.09% |
| Nov 11, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | +0.01 | +0.05% |
| Nov 10, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | -0.15 | -0.68% |
| Nov 9, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 0.00 | 0.00% |
| Nov 6, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | -0.02 | -0.09% |
| Nov 5, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 0.00 | 0.00% |
| Nov 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | -0.01 | -0.05% |
| Nov 3, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | -0.01 | -0.05% |
| Nov 2, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | -0.02 | -0.09% |
| Oct 30, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | -0.01 | -0.05% |
| Oct 29, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | -0.01 | -0.05% |
| Oct 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | -0.01 | -0.05% |
| Oct 27, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | -0.01 | -0.05% |
| Oct 26, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 0.00 | 0.00% |
| Oct 23, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | -0.03 | -0.14% |
| Oct 22, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 0.00 | 0.00% |
| Oct 21, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | -0.02 | -0.09% |
| Oct 20, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 0.00 | 0.00% |
| Oct 19, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | -0.01 | -0.05% |
| Oct 16, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | -0.07 | -0.31% |
| Oct 15, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | +0.02 | +0.09% |
| Oct 14, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | -0.02 | -0.09% |
| Oct 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | -0.01 | -0.04% |
| Oct 12, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | -0.02 | -0.09% |
| Oct 9, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | -0.02 | -0.09% |
| Oct 8, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | -0.02 | -0.09% |
| Oct 7, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | -0.02 | -0.09% |
| Oct 6, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | +0.01 | +0.04% |
| Oct 5, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | +0.01 | +0.04% |
| Oct 2, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 0.00 | 0.00% |
| Oct 1, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 0.00 | 0.00% |
| Sep 30, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 0.00 | 0.00% |
| Sep 29, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | +0.03 | +0.13% |
| Sep 28, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 0.00 | 0.00% |
| Sep 25, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 0.00 | 0.00% |
| Sep 24, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | +0.05 | +0.22% |
| Sep 23, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | +0.01 | +0.04% |
| Sep 22, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | +0.01 | +0.05% |
| Sep 21, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | -0.04 | -0.18% |
| Sep 18, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 0.00 | 0.00% |
| Sep 17, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | +0.02 | +0.09% |
| Sep 16, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | +0.01 | +0.04% |
| Sep 15, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | -0.07 | -0.31% |
| Sep 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | +0.01 | +0.04% |
| Sep 11, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | +0.02 | +0.09% |
| Sep 10, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | +0.02 | +0.09% |
| Sep 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | +0.08 | +0.36% |
| Sep 8, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | +0.03 | +0.14% |
| Sep 4, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | +0.01 | +0.05% |
| Sep 3, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 0.00 | 0.00% |
| Sep 2, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | +0.01 | +0.05% |
| Sep 1, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | +0.01 | +0.05% |
| Aug 31, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | +0.02 | +0.09% |
| Aug 28, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | +0.01 | +0.05% |
| Aug 27, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | +0.01 | +0.05% |
| Aug 26, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | -0.01 | -0.05% |
| Aug 25, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | +0.01 | +0.05% |
| Aug 24, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | +0.02 | +0.09% |
| Aug 21, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | +0.01 | +0.05% |
| Aug 20, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 0.00 | 0.00% |
| Aug 19, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | -0.01 | -0.05% |
| Aug 18, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% |
| Aug 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% |
| Aug 14, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | +0.01 | +0.05% |
| Aug 13, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 0.00 | 0.00% |
66 days, newest first. Daily bars as drawn on the IIMFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.