Westwood Real Estate Income Fund Class C (KIFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.91
-0.07 (-0.37%)
Oct 29, 2024, 8:01 PM EDT
KIFCX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 29, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.37% |
Oct 28, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.26% |
Oct 25, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.42% |
Oct 24, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.11% |
Oct 23, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.16% |
Oct 22, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.11% |
Oct 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.89% |
Oct 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.21% |
Oct 17, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.10% |
Oct 16, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.42% |
Oct 15, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.37% |
Oct 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.32% |
Oct 11, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.58% |
Oct 10, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.32% |
Oct 9, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Oct 8, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.43% |
Oct 7, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.48% |
Oct 4, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.16% |
Oct 3, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.16% |
Oct 2, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.11% |
Oct 1, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.05% |
Sep 30, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.16% |
Sep 27, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.46% |
Sep 26, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.88 | -0.21% |
Sep 25, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.92 | -0.62% |
Sep 24, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.03 | 0.31% |
Sep 23, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.97 | 0.16% |
Sep 20, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.94 | 0.16% |
Sep 19, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.92 | 0.84% |
Sep 18, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.76 | 0.16% |
Sep 17, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.73 | 0.21% |
Sep 16, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.69 | 0.64% |
Sep 13, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.57 | 0.75% |
Sep 12, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.43 | 0.43% |
Sep 11, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.35 | 0.16% |
Sep 10, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.32 | 0.70% |
Sep 9, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.20 | 0.16% |
Sep 6, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.17 | -0.22% |
Sep 5, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | 0.11% |
Sep 4, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.19 | 0.22% |
Sep 3, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.15 | -0.27% |
Aug 30, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.20 | 0.60% |
Aug 29, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.09 | 0.27% |
Aug 28, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.04 | 0.05% |
Aug 27, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.03 | 0.05% |
Aug 26, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.02 | 0.05% |
Aug 23, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.01 | 0.83% |
Aug 22, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.86 | -0.06% |
Aug 21, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.87 | 0.33% |
Aug 20, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.81 | 0.06% |
Aug 19, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.80 | 0.39% |
Aug 16, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.73 | 0.33% |
Aug 15, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.68 | 0.45% |
Aug 14, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.60 | 0.28% |
Aug 13, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.55 | 0.68% |
Aug 12, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.43 | -0.45% |
Aug 9, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.51 | - |
Aug 8, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.51 | 0.57% |
Aug 7, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.41 | 0.17% |
Aug 6, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.38 | 1.20% |
Aug 5, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.17 | -1.63% |
Aug 2, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.46 | -0.34% |
Aug 1, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | - |
Jul 31, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | - |
Jul 30, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | 0.45% |
Jul 29, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.44 | 0.11% |
Jul 26, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | 0.51% |
Jul 25, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.33 | 0.34% |
Jul 24, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.27 | -0.96% |
Jul 23, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.44 | 0.11% |
Jul 22, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | 0.28% |
Jul 19, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.37 | 0.17% |
Jul 18, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.34 | -0.56% |
Jul 17, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.44 | 0.06% |
Jul 16, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.43 | 0.80% |
Jul 15, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.29 | 0.17% |
Jul 12, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.26 | 0.17% |
Jul 11, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.23 | 0.98% |
Jul 10, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.07 | 0.29% |
Jul 9, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.02 | -0.23% |
Jul 8, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.06 | 0.06% |
Jul 5, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.05 | - |
Jul 3, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.05 | 0.35% |
Jul 2, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.99 | 0.41% |
Jul 1, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.92 | -0.23% |
Jun 28, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.96 | 0.41% |
Jun 27, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.89 | -1.38% |
Jun 26, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.88 | -0.11% |
Jun 25, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.90 | -0.40% |
Jun 24, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 16.97 | 0.29% |
Jun 21, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.92 | 0.06% |
Jun 20, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 16.91 | -0.06% |
Jun 18, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.92 | 0.46% |
Jun 17, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.84 | -0.12% |
Jun 14, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.86 | -0.29% |
Jun 13, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 16.91 | -0.17% |
Jun 12, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 16.94 | 0.69% |
Jun 11, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.82 | -0.46% |
Jun 10, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.90 | - |
Jun 7, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.90 | -0.51% |