Kempen Sustainable Global High Dividend Fund N Historical Data - KSGHD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Kempen Sustainable Global High Dividend Fund N (KSGHD)
Kempen Sustainable Global High Dividend Fund N (KSGHD) Historical

Kempen Sustainable Global High Dividend Fund N (KSGHD)

31.02

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.39	1.27326150833	30.63	31.02	30.63	5166	30.64045557	DE
4	-0.62	-1.9595448799	31.64	31.64	30.4	2965	30.89372298	DE
12	0.5	1.63826998689	30.52	31.64	30.36	1664	30.77010575	DE
26	3.05	10.9045405792	27.97	31.64	27.85	878	30.58506479	DE
52	1.42	4.7972972973	29.6	31.64	27.85	577	30.452024	DE
156	3.11	11.1429595127	27.91	31.64	26.66	333	29.6630525	DE
260	6.02	24.08	25	31.64	24.77	360	29.37219557	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	31.02	0.15	0.49	31.02	31.02	31.02	125
1713976200	30.87	0	0.00	30.87	30.87	30.87	0
1713889800	30.87	0.24	0.78	30.87	30.87	30.87	472
1713803400	30.63	0.23	0.76	30.63	30.63	30.63	14900
1713544200	30.4	0	0.00	30.4	30.4	30.4	0
1713457800	30.4	0	0.00	30.4	30.4	30.4	0
1713371400	30.4	-0.51	-1.65	30.4	30.4	30.4	146
1713285000	30.91	0	0.00	30.91	30.91	30.91	0
1713198600	30.91	0.02	0.06	30.91	30.91	30.91	21
1712939400	30.89	-0.29	-0.93	30.89	30.89	30.89	383
1712853000	31.18	0	0.00	31.18	31.18	31.18	0
1712766600	31.18	0	0.00	31.18	31.18	31.18	0
1712680200	31.18	0	0.00	31.18	31.18	31.18	300
1712593800	31.18	-0.04	-0.13	31.18	31.18	31.18	13036
1712334600	31.22	-0.42	-1.33	31.22	31.22	31.22	47
1712248200	31.64	0	0.00	31.64	31.64	31.64	0
1712161800	31.64	0	0.00	31.64	31.64	31.64	0
1712075400	31.64	0.35	1.12	31.64	31.64	31.64	221
1711647000	31.29	0	0.00	31.29	31.29	31.29	0
1711560600	31.29	0	0.00	31.29	31.29	31.29	0
1711474200	31.29	-0.12	-0.38	31.29	31.29	31.29	30
1711387800	31.41	0	0.00	31.41	31.41	31.41	0
1711128600	31.41	0.23	0.74	31.41	31.41	31.41	21
1711042200	31.18	0.01	0.03	31.18	31.18	31.18	250
1710955800	31.17	0	0.00	31.17	31.17	31.17	0
1710869400	31.17	0	0.00	31.17	31.17	31.17	0
1710783000	31.17	0	0.00	31.17	31.17	31.17	0
1710523800	31.17	0	0.00	31.17	31.17	31.17	0
1710437400	31.17	0.31	1.00	31.17	31.17	31.17	50
1710351000	30.86	0	0.00	30.86	30.86	30.86	0
1710264600	30.86	0	0.00	30.86	30.86	30.86	0
1710178200	30.86	0	0.00	30.86	30.86	30.86	0
1709919000	30.86	0.15	0.49	30.86	30.86	30.86	115
1709832600	30.71	0	0.00	30.71	30.71	30.71	0
1709746200	30.71	0.16	0.52	30.71	30.71	30.71	19
1709659800	30.55	-0.14	-0.46	30.55	30.55	30.55	2276
1709573400	30.69	-0.27	-0.87	30.69	30.69	30.69	88
1709314200	30.96	0.36	1.18	30.96	30.96	30.96	300
1709227800	30.6	-0.06	-0.20	30.6	30.6	30.6	238
1709141400	30.66	0	0.00	30.66	30.66	30.66	0
1709055000	30.66	0	0.00	30.66	30.66	30.66	0
1708968600	30.66	0	0.00	30.66	30.66	30.66	0
1708709400	30.66	0	0.00	30.66	30.66	30.66	0
1708623000	30.66	0	0.00	30.66	30.66	30.66	0
1708536600	30.66	0	0.00	30.66	30.66	30.66	0
1708450200	30.66	0.04	0.13	30.66	30.66	30.66	0
1708363800	30.62	0	0.00	30.62	30.62	30.62	0
1708104600	30.62	0.02	0.07	30.62	30.62	30.62	518
1708018200	30.6	0	0.00	30.6	30.6	30.6	0
1707931800	30.6	0	0.00	30.6	30.6	30.6	0
1707845400	30.6	0.24	0.79	30.6	30.6	30.6	150
1707759000	30.36	-0.16	-0.52	30.36	30.36	30.36	7846
1707499800	30.52	0	0.00	30.52	30.52	30.52	0
1707413400	30.52	0	0.00	30.52	30.52	30.52	0
1707327000	30.52	0	0.00	30.52	30.52	30.52	0
1707240600	30.52	-0.06	-0.20	30.52	30.52	30.52	53
1707154200	30.58	0	0.00	30.58	30.58	30.58	0
1706895000	30.58	0	0.00	30.58	30.58	30.58	0
1706808600	30.58	0	0.00	30.58	30.58	30.58	0
1706722200	30.58	0	0.00	30.58	30.58	30.58	4
1706635800	30.58	0.53	1.76	30.58	30.58	30.58	151
1706549400	30.05	0	0.00	30.05	30.05	30.05	0
1706290200	30.05	0	0.00	30.05	30.05	30.05	0

Kempen Sustainable Globa...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions