Westwood Real Estate Income Fund Class C (KIFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.56
+0.11 (0.63%)
Jan 14, 2025, 8:01 PM EST
KIFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.34% |
| Jan 10, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.02% |
| Jan 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.56% |
| Jan 7, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.61% |
| Jan 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% |
| Jan 3, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.34% |
| Jan 2, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.11% |
| Dec 31, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.68% |
| Dec 30, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.04% |
| Dec 27, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.79 | -0.66% |
| Dec 26, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.91 | -0.05% |
| Dec 24, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.92 | 0.16% |
| Dec 23, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.89 | 0.05% |
| Dec 20, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.88 | 0.77% |
| Dec 19, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.74 | -0.55% |
| Dec 18, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.84 | -1.57% |
| Dec 17, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.12 | -0.65% |
| Dec 16, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.24 | -0.05% |
| Dec 13, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.25 | -0.48% |
| Dec 12, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.34 | -0.43% |
| Dec 11, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.42 | -0.16% |
| Dec 10, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.45 | -0.27% |
| Dec 9, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.50 | 0.16% |
| Dec 6, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.47 | - |
| Dec 5, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.47 | - |
| Dec 4, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.47 | 0.05% |
| Dec 3, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.46 | -0.21% |
| Dec 2, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.50 | -0.53% |
| Nov 29, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.59 | 0.42% |
| Nov 27, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.51 | 0.37% |
| Nov 26, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.45 | -0.27% |
| Nov 25, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.50 | 0.48% |
| Nov 22, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.41 | 0.16% |
| Nov 21, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.38 | 0.65% |
| Nov 20, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.26 | -0.43% |
| Nov 19, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.34 | 0.27% |
| Nov 18, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.29 | -0.05% |
| Nov 15, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.30 | -0.05% |
| Nov 14, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.31 | -0.43% |
| Nov 13, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.39 | -0.11% |
| Nov 12, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.41 | -1.00% |
| Nov 11, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.59 | -0.26% |
| Nov 8, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.64 | 0.37% |
| Nov 7, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.57 | 0.42% |
| Nov 6, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.50 | -0.37% |
| Nov 5, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.56 | 0.42% |
| Nov 4, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.49 | 0.48% |
| Nov 1, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.40 | -0.58% |
| Oct 31, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.51 | -0.48% |
| Oct 30, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.59 | 0.16% |
| Oct 29, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.56 | -0.37% |
| Oct 28, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.63 | 0.26% |
| Oct 25, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.58 | -0.42% |
| Oct 24, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.66 | 0.11% |
| Oct 23, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.64 | -0.16% |
| Oct 22, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.67 | 0.11% |
| Oct 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.65 | -0.89% |
| Oct 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.82 | 0.21% |
| Oct 17, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.78 | -0.10% |
| Oct 16, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.80 | 0.42% |
| Oct 15, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.72 | 0.37% |
| Oct 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.65 | 0.32% |
| Oct 11, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.59 | 0.58% |
| Oct 10, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.49 | -0.32% |
| Oct 9, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.54 | - |
| Oct 8, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.54 | 0.43% |
| Oct 7, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.47 | -0.48% |
| Oct 4, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.55 | -0.16% |
| Oct 3, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.58 | -0.16% |
| Oct 2, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.61 | 0.11% |
| Oct 1, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.59 | 0.05% |
| Sep 30, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.58 | 0.16% |
| Sep 27, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.55 | -1.46% |
| Sep 26, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.53 | -0.21% |
| Sep 25, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.57 | -0.62% |
| Sep 24, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.68 | 0.31% |
| Sep 23, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.63 | 0.16% |
| Sep 20, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.60 | 0.16% |
| Sep 19, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.57 | 0.84% |
| Sep 18, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.41 | 0.16% |
| Sep 17, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.39 | 0.21% |
| Sep 16, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.35 | 0.64% |
| Sep 13, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.23 | 0.75% |
| Sep 12, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.10 | 0.43% |
| Sep 11, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.02 | 0.16% |
| Sep 10, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 17.99 | 0.70% |
| Sep 9, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 17.86 | 0.16% |
| Sep 6, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 17.83 | -0.22% |
| Sep 5, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.87 | 0.11% |
| Sep 4, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.85 | 0.22% |
| Sep 3, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.82 | -0.27% |
| Aug 30, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 17.86 | 0.60% |
| Aug 29, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 17.76 | 0.27% |
| Aug 28, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.71 | 0.05% |
| Aug 27, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.70 | 0.05% |
| Aug 26, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.69 | 0.05% |
| Aug 23, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.68 | 0.83% |
| Aug 22, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.54 | -0.06% |
| Aug 21, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.54 | 0.33% |
| Aug 20, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.49 | 0.06% |