Link Real Estate Investment Trust (LKREF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 29 Apr 2024 | 4.4300 | 4.4300 | 4.2000 | 4.3500 | 4.3500 | 1,100 |
| 26 Apr 2024 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 700 |
| 25 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 500 |
| 24 Apr 2024 | 4.4300 | 4.4500 | 4.3500 | 4.3500 | 4.3500 | 39,800 |
| 23 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 12,200 |
| 22 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 19 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3,800 |
| 18 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 12,500 |
| 17 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 200 |
| 16 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3,100 |
| 15 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| 12 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
| 11 Apr 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3100 | 4.3100 | 11,200 |
| 10 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 09 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 08 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 05 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 04 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 03 Apr 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 9,100 |
| 02 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 100 |
| 01 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 800 |
| 28 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 42,400 |
| 27 Mar 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3600 | 4.3600 | 3,000 |
| 26 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 25 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 Mar 2024 | 4.4600 | 4.4600 | 4.3000 | 4.3000 | 4.3000 | 15,000 |
| 21 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 900 |
| 20 Mar 2024 | 4.7000 | 4.7000 | 4.4200 | 4.7000 | 4.7000 | 6,800 |
| 19 Mar 2024 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | 4.5700 | 15,700 |
| 18 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 35,200 |
| 15 Mar 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 14 Mar 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 800 |
| 13 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 12 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 11 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 258,300 |
| 08 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 07 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 06 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
| 05 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 200 |
| 04 Mar 2024 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | 4.8400 | 1,200 |
| 01 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 11,300 |
| 29 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 65,600 |
| 28 Feb 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9200 | 4.9200 | 1,400 |
| 27 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 16,000 |
| 26 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 1,100 |
| 23 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 3,500 |
| 22 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 21 Feb 2024 | 4.8600 | 4.9200 | 4.7400 | 4.9200 | 4.9200 | 8,000 |
| 20 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 100 |
| 16 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 13,100 |
| 15 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 14 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4,300 |
| 13 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 200 |
| 12 Feb 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 100 |
| 09 Feb 2024 | 4.7500 | 4.9100 | 4.7500 | 4.8800 | 4.8800 | 17,900 |
| 08 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 07 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 2,000 |
| 06 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 05 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 02 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,900 |
| 01 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 30,000 |
| 31 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 30 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 29 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,800 |
| 26 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 100 |
| 25 Jan 2024 | 5.1000 | 5.1000 | 4.8900 | 4.8900 | 4.8900 | 14,200 |
| 24 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 23 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 3,100 |
| 22 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 10,700 |
| 19 Jan 2024 | 5.3700 | 5.3800 | 5.3700 | 5.3800 | 5.3800 | 600 |
| 18 Jan 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 13,100 |
| 17 Jan 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 16 Jan 2024 | 5.4700 | 5.4700 | 5.4300 | 5.4300 | 5.4300 | 1,200 |
| 12 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 11 Jan 2024 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | 5.5000 | 17,700 |
| 10 Jan 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 77,800 |
| 09 Jan 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 08 Jan 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5,400 |
| 05 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 18,400 |
| 04 Jan 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 03 Jan 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 02 Jan 2024 | 5.6700 | 5.6700 | 5.6300 | 5.6300 | 5.6300 | 1,000 |
| 29 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 200 |
| 28 Dec 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 27 Dec 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 100 |
| 26 Dec 2023 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 200 |
| 22 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 400 |
| 21 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 20 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 19 Dec 2023 | 5.6100 | 5.6100 | 5.5500 | 5.5500 | 5.5500 | 1,900 |
| 18 Dec 2023 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 600 |
| 15 Dec 2023 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 2,100 |
| 14 Dec 2023 | 5.3200 | 5.3200 | 5.0500 | 5.1800 | 5.1800 | 8,600 |
| 13 Dec 2023 | 4.7800 | 5.0800 | 4.7800 | 5.0000 | 5.0000 | 2,200 |
| 12 Dec 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 11 Dec 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 08 Dec 2023 | 4.9600 | 4.9600 | 4.7400 | 4.7900 | 4.7900 | 17,500 |
| 07 Dec 2023 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 300 |
| 06 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 200 |
| *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.