Westwood Real Estate Income Fund Class A (KIFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.22
-0.19 (-1.03%)
Jan 10, 2025, 4:00 PM EST
KIFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.61% |
| Jan 13, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.33% |
| Jan 10, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.03% |
| Jan 8, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.54% |
| Jan 7, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.59% |
| Jan 6, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.32% |
| Jan 3, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.32% |
| Jan 2, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.16% |
| Dec 31, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.65% |
| Dec 30, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -2.12% |
| Dec 27, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.51 | -0.63% |
| Dec 26, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.63 | -0.05% |
| Dec 24, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | 0.16% |
| Dec 23, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.61 | 0.05% |
| Dec 20, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.60 | 0.74% |
| Dec 19, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.46 | -0.53% |
| Dec 18, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.56 | -1.56% |
| Dec 17, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.85 | -0.62% |
| Dec 16, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.97 | -0.05% |
| Dec 13, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.98 | -0.46% |
| Dec 12, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.07 | -0.41% |
| Dec 11, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.15 | -0.20% |
| Dec 10, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.19 | -0.25% |
| Dec 9, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.24 | 0.15% |
| Dec 6, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.21 | - |
| Dec 5, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.21 | - |
| Dec 4, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.21 | 0.05% |
| Dec 3, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.20 | -0.20% |
| Dec 2, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.24 | -0.51% |
| Nov 29, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.33 | 0.41% |
| Nov 27, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.26 | 0.36% |
| Nov 26, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.19 | -0.20% |
| Nov 25, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.23 | 0.41% |
| Nov 22, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.15 | 0.21% |
| Nov 21, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.11 | 0.62% |
| Nov 20, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.99 | -0.36% |
| Nov 19, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.06 | 0.26% |
| Nov 18, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.01 | -0.05% |
| Nov 15, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.02 | -0.05% |
| Nov 14, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.03 | -0.46% |
| Nov 13, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.12 | -0.10% |
| Nov 12, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.14 | -1.01% |
| Nov 11, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.33 | -0.25% |
| Nov 8, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.38 | 0.41% |
| Nov 7, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.30 | 0.41% |
| Nov 6, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.23 | -0.36% |
| Nov 5, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.29 | 0.46% |
| Nov 4, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.21 | 0.41% |
| Nov 1, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | -0.56% |
| Oct 31, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.24 | -0.46% |
| Oct 30, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.32 | 0.15% |
| Oct 29, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.29 | -0.41% |
| Oct 28, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.37 | 0.30% |
| Oct 25, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.31 | -0.40% |
| Oct 24, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.39 | 0.10% |
| Oct 23, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.37 | -0.15% |
| Oct 22, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.40 | 0.10% |
| Oct 21, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.38 | -0.90% |
| Oct 18, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.56 | 0.25% |
| Oct 17, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.51 | -0.15% |
| Oct 16, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.54 | 0.45% |
| Oct 15, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.45 | 0.35% |
| Oct 14, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.38 | 0.36% |
| Oct 11, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.31 | 0.56% |
| Oct 10, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.21 | -0.36% |
| Oct 9, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.27 | 0.05% |
| Oct 8, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.26 | 0.46% |
| Oct 7, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.18 | -0.51% |
| Oct 4, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.27 | -0.20% |
| Oct 3, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.31 | -0.15% |
| Oct 2, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.34 | 0.15% |
| Oct 1, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.31 | 0.05% |
| Sep 30, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.30 | 0.20% |
| Sep 27, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.26 | -1.65% |
| Sep 26, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.25 | -0.15% |
| Sep 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.28 | -0.70% |
| Sep 24, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.42 | 0.35% |
| Sep 23, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.35 | 0.20% |
| Sep 20, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.31 | 0.15% |
| Sep 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.28 | 0.81% |
| Sep 18, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.13 | 0.15% |
| Sep 17, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.10 | 0.25% |
| Sep 16, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.05 | 0.61% |
| Sep 13, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.93 | 0.72% |
| Sep 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.80 | 0.52% |
| Sep 11, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.70 | 0.10% |
| Sep 10, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.68 | 0.73% |
| Sep 9, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.55 | 0.16% |
| Sep 6, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.52 | -0.21% |
| Sep 5, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.56 | 0.10% |
| Sep 4, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.54 | 0.21% |
| Sep 3, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.50 | -0.26% |
| Aug 30, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.55 | 0.63% |
| Aug 29, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.43 | 0.26% |
| Aug 28, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.38 | 0.05% |
| Aug 27, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.37 | 0.05% |
| Aug 26, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.36 | 0.05% |
| Aug 23, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.35 | 0.85% |
| Aug 22, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.20 | -0.05% |
| Aug 21, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.21 | 0.37% |