Link Real Estate Investment Trust (LKREF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 25 Jul 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 24 Jul 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 23 Jul 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 22 Jul 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 19 Jul 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 18 Jul 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 22,100 |
| 17 Jul 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 14,000 |
| 16 Jul 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 200 |
| 15 Jul 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 8,400 |
| 12 Jul 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 900 |
| 11 Jul 2024 | 3.9800 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 12,600 |
| 10 Jul 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 8,000 |
| 09 Jul 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 08 Jul 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 8,300 |
| 05 Jul 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2,500 |
| 03 Jul 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 02 Jul 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 01 Jul 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 28 Jun 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,100 |
| 27 Jun 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 79,600 |
| 27 Jun 2024 | 0.17 Dividend | |||||
| 26 Jun 2024 | 3.9400 | 4.0200 | 3.9400 | 4.0200 | 3.8500 | 400 |
| 25 Jun 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8692 | 15,200 |
| 24 Jun 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.7638 | 500 |
| 21 Jun 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9266 | 7,700 |
| 20 Jun 2024 | 3.9500 | 4.1300 | 3.9500 | 4.1300 | 3.9553 | 3,200 |
| 18 Jun 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8213 | 300 |
| 17 Jun 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9649 | 2,700 |
| 14 Jun 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9649 | 65,500 |
| 13 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 6,200 |
| 12 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 100 |
| 11 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 1,000 |
| 10 Jun 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2618 | - |
| 07 Jun 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | 4.2618 | 3,800 |
| 06 Jun 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0703 | - |
| 05 Jun 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0703 | 21,400 |
| 04 Jun 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0703 | 3,600 |
| 03 Jun 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0703 | 2,800 |
| 31 May 2024 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 4.0703 | 11,700 |
| 30 May 2024 | 4.2300 | 4.5500 | 4.2300 | 4.4000 | 4.2139 | 1,600 |
| 29 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| 28 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 100 |
| 24 May 2024 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | 4.0224 | 400 |
| 23 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5012 | - |
| 22 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5012 | - |
| 21 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5012 | 13,400 |
| 20 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5012 | - |
| 17 May 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.5012 | 3,400 |
| 16 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4629 | 800 |
| 15 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4534 | - |
| 14 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4534 | 21,000 |
| 13 May 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6500 | 4.4534 | 1,800 |
| 10 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3097 | 1,000 |
| 09 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| 08 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| 07 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| 06 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| 03 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| 02 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| 01 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| 30 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1660 | - |
| 29 Apr 2024 | 4.4300 | 4.4300 | 4.2000 | 4.3500 | 4.1660 | 1,100 |
| 26 Apr 2024 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | 4.1182 | 700 |
| 25 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 500 |
| 24 Apr 2024 | 4.4300 | 4.4500 | 4.3500 | 4.3500 | 4.1660 | 39,800 |
| 23 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.0128 | 12,200 |
| 22 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8596 | - |
| 19 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8596 | 3,800 |
| 18 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8596 | 12,500 |
| 17 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.6776 | 200 |
| 16 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8213 | 3,100 |
| 15 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 100 |
| 12 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 1,000 |
| 11 Apr 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3100 | 4.1277 | 11,200 |
| 10 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| 09 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| 08 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| 05 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| 04 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | - |
| 03 Apr 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.0224 | 9,100 |
| 02 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0990 | 100 |
| 01 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0224 | 800 |
| 28 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1756 | 42,400 |
| 27 Mar 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3600 | 4.1756 | 3,000 |
| 26 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1182 | - |
| 25 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1182 | - |
| 22 Mar 2024 | 4.4600 | 4.4600 | 4.3000 | 4.3000 | 4.1182 | 15,000 |
| 21 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5012 | 900 |
| 20 Mar 2024 | 4.7000 | 4.7000 | 4.4200 | 4.7000 | 4.5012 | 6,800 |
| 19 Mar 2024 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | 4.3767 | 15,700 |
| 18 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3576 | 35,200 |
| 15 Mar 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.6832 | - |
| 14 Mar 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.6832 | 800 |
| 13 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5204 | - |
| 12 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5204 | - |
| 11 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5204 | 258,300 |
| 08 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5204 | - |
| 07 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5204 | - |
| 06 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5204 | 100 |
| *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.