Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,925.09 -717.66 (-1.11%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Westwood Real Estate Income C (KIFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 18 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 17 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 16 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 15 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 12 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 11 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 10 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 09 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 08 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 04 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 03 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 02 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 01 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 28 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 27 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 26 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 25 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 22 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 21 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 20 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 19 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 18 Mar 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 15 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 14 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 13 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 12 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 11 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 08 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 07 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 06 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 05 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 04 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 01 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 29 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 28 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 27 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 26 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 23 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 22 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 21 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 20 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 16 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 15 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 14 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 13 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 12 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 09 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 08 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 07 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 06 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 05 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 02 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 01 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 31 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 30 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 29 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 26 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 25 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 24 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 23 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 22 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 19 Jan 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 18 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 17 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 16 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 12 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 11 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 10 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 09 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 08 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 05 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 04 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 03 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 02 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 29 Dec 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 28 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 28 Dec 2023 | 0.307 Dividend | |||||
| 27 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.86 | - |
| 26 Dec 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.76 | - |
| 22 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.73 | - |
| 21 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.71 | - |
| 20 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.64 | - |
| 19 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.66 | - |
| 18 Dec 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.58 | - |
| 15 Dec 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.62 | - |
| 14 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.71 | - |
| 13 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.49 | - |
| 12 Dec 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.12 | - |
| 11 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.13 | - |
| 08 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.16 | - |
| 07 Dec 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.14 | - |
| 06 Dec 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.12 | - |
| 05 Dec 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.17 | - |
| 04 Dec 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.18 | - |
| 01 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.13 | - |
| 30 Nov 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 16.99 | - |
| 29 Nov 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 16.75 | - |
| 28 Nov 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.