Westwood Real Estate Income Fund Institutional Shares (KIFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.14
-0.19 (-1.04%)
Jan 10, 2025, 4:00 PM EST
KIFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.61% |
| Jan 13, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.33% |
| Jan 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.04% |
| Jan 8, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.54% |
| Jan 7, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.59% |
| Jan 6, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.05% |
| Jan 3, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| Jan 2, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.11% |
| Dec 31, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.65% |
| Dec 30, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -2.18% |
| Dec 27, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.42 | -0.63% |
| Dec 26, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.54 | -0.05% |
| Dec 24, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.55 | 0.16% |
| Dec 23, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.52 | 0.05% |
| Dec 20, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.51 | 0.80% |
| Dec 19, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.37 | -0.58% |
| Dec 18, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.47 | -1.57% |
| Dec 17, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.77 | -0.62% |
| Dec 16, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.89 | -0.05% |
| Dec 13, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.90 | -0.46% |
| Dec 12, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 18.98 | -0.41% |
| Dec 11, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.06 | -0.15% |
| Dec 10, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.09 | -0.31% |
| Dec 9, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | 0.15% |
| Dec 6, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.12 | 0.05% |
| Dec 5, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | - |
| Dec 4, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | 0.05% |
| Dec 3, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.10 | -0.20% |
| Dec 2, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.14 | -0.51% |
| Nov 29, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.24 | 0.41% |
| Nov 27, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.16 | 0.36% |
| Nov 26, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.09 | -0.26% |
| Nov 25, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.14 | 0.51% |
| Nov 22, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.04 | 0.15% |
| Nov 21, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.01 | 0.62% |
| Nov 20, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.90 | -0.41% |
| Nov 19, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.97 | 0.26% |
| Nov 18, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.92 | - |
| Nov 15, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.92 | -0.10% |
| Nov 14, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.94 | -0.41% |
| Nov 13, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.02 | -0.10% |
| Nov 12, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.04 | -1.02% |
| Nov 11, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.24 | -0.25% |
| Nov 8, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.29 | 0.41% |
| Nov 7, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | 0.41% |
| Nov 6, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.13 | -0.36% |
| Nov 5, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.20 | 0.46% |
| Nov 4, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.11 | 0.41% |
| Nov 1, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.03 | -0.56% |
| Oct 31, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.14 | -0.46% |
| Oct 30, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.23 | 0.15% |
| Oct 29, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.20 | -0.36% |
| Oct 28, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.27 | 0.25% |
| Oct 25, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.22 | -0.41% |
| Oct 24, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.30 | 0.15% |
| Oct 23, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.27 | -0.15% |
| Oct 22, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.30 | 0.05% |
| Oct 21, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.29 | -0.86% |
| Oct 18, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.45 | 0.20% |
| Oct 17, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.41 | -0.10% |
| Oct 16, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.43 | 0.41% |
| Oct 15, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.36 | 0.41% |
| Oct 14, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.28 | 0.31% |
| Oct 11, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.22 | 0.62% |
| Oct 10, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.10 | -0.36% |
| Oct 9, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.17 | 0.05% |
| Oct 8, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.16 | 0.41% |
| Oct 7, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.08 | -0.46% |
| Oct 4, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.17 | -0.20% |
| Oct 3, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | -0.15% |
| Oct 2, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.24 | 0.15% |
| Oct 1, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | 0.05% |
| Sep 30, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.20 | 0.15% |
| Sep 27, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.17 | -1.66% |
| Sep 26, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.14 | -0.20% |
| Sep 25, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.18 | -0.65% |
| Sep 24, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.30 | 0.30% |
| Sep 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.25 | 0.20% |
| Sep 20, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.21 | 0.15% |
| Sep 19, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.18 | 0.81% |
| Sep 18, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.03 | 0.15% |
| Sep 17, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.00 | 0.25% |
| Sep 16, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.95 | 0.66% |
| Sep 13, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 18.82 | 0.72% |
| Sep 12, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.69 | 0.47% |
| Sep 11, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.60 | 0.10% |
| Sep 10, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.58 | 0.73% |
| Sep 9, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.45 | 0.16% |
| Sep 6, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.42 | -0.21% |
| Sep 5, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.46 | 0.16% |
| Sep 4, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.43 | 0.21% |
| Sep 3, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.39 | -0.31% |
| Aug 30, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.45 | 0.63% |
| Aug 29, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.33 | 0.26% |
| Aug 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.28 | 0.11% |
| Aug 27, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.27 | 0.05% |
| Aug 26, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.26 | 0.05% |
| Aug 23, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.25 | 0.85% |
| Aug 22, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.09 | -0.05% |
| Aug 21, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.10 | 0.32% |