Register to chat with like-minded investors on our interactive forums.

Get Started

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

KSGHD Kempen Sustainable Global High Dividend Fund N

31.02

0.15 (0.49%)

Last Updated: 04:00:59

Delayed by 15 minutes

KSGHD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	30.87	0.00	0.00%	30.87	30.87	30.87	0.00
Apr 23 2024	30.87	0.24	0.78%	30.87	30.87	30.87	472
Apr 22 2024	30.63	0.23	0.76%	30.63	30.63	30.63	14,900
Apr 19 2024	30.40	0.00	0.00%	30.40	30.40	30.40	0.00
Apr 18 2024	30.40	0.00	0.00%	30.40	30.40	30.40	0.00
Apr 17 2024	30.40	-0.51	-1.65%	30.40	30.40	30.40	146
Apr 16 2024	30.91	0.00	0.00%	30.91	30.91	30.91	0.00
Apr 15 2024	30.91	0.02	0.06%	30.91	30.91	30.91	21
Apr 12 2024	30.89	-0.29	-0.93%	30.89	30.89	30.89	383
Apr 11 2024	31.18	0.00	0.00%	31.18	31.18	31.18	0.00
Apr 10 2024	31.18	0.00	0.00%	31.18	31.18	31.18	0.00
Apr 09 2024	31.18	0.00	0.00%	31.18	31.18	31.18	300
Apr 08 2024	31.18	-0.04	-0.13%	31.18	31.18	31.18	13,036
Apr 05 2024	31.22	-0.42	-1.33%	31.22	31.22	31.22	47
Apr 04 2024	31.64	0.00	0.00%	31.64	31.64	31.64	0.00
Apr 03 2024	31.64	0.00	0.00%	31.64	31.64	31.64	0.00
Apr 02 2024	31.64	0.35	1.12%	31.64	31.64	31.64	221
Mar 28 2024	31.29	0.00	0.00%	31.29	31.29	31.29	0.00
Mar 27 2024	31.29	0.00	0.00%	31.29	31.29	31.29	0.00
Mar 26 2024	31.29	-0.12	-0.38%	31.29	31.29	31.29	30
Mar 25 2024	31.41	0.00	0.00%	31.41	31.41	31.41	0.00
Mar 22 2024	31.41	0.23	0.74%	31.41	31.41	31.41	21
Mar 21 2024	31.18	0.01	0.03%	31.18	31.18	31.18	250
Mar 20 2024	31.17	0.00	0.00%	31.17	31.17	31.17	0.00
Mar 19 2024	31.17	0.00	0.00%	31.17	31.17	31.17	0.00
Mar 18 2024	31.17	0.00	0.00%	31.17	31.17	31.17	0.00
Mar 15 2024	31.17	0.00	0.00%	31.17	31.17	31.17	0.00
Mar 14 2024	31.17	0.31	1.00%	31.17	31.17	31.17	50
Mar 13 2024	30.86	0.00	0.00%	30.86	30.86	30.86	0.00
Mar 12 2024	30.86	0.00	0.00%	30.86	30.86	30.86	0.00
Mar 11 2024	30.86	0.00	0.00%	30.86	30.86	30.86	0.00
Mar 08 2024	30.86	0.15	0.49%	30.86	30.86	30.86	115
Mar 07 2024	30.71	0.00	0.00%	30.71	30.71	30.71	0.00
Mar 06 2024	30.71	0.16	0.52%	30.71	30.71	30.71	19
Mar 05 2024	30.55	-0.14	-0.46%	30.55	30.55	30.55	2,276
Mar 04 2024	30.69	-0.27	-0.87%	30.69	30.69	30.69	88
Mar 01 2024	30.96	0.36	1.18%	30.96	30.96	30.96	300
Feb 29 2024	30.60	-0.06	-0.20%	30.60	30.60	30.60	238
Feb 28 2024	30.66	0.00	0.00%	30.66	30.66	30.66	0.00
Feb 27 2024	30.66	0.00	0.00%	30.66	30.66	30.66	0.00
Feb 26 2024	30.66	0.00	0.00%	30.66	30.66	30.66	0.00
Feb 23 2024	30.66	0.00	0.00%	30.66	30.66	30.66	0.00
Feb 22 2024	30.66	0.00	0.00%	30.66	30.66	30.66	0.00
Feb 21 2024	30.66	0.00	0.00%	30.66	30.66	30.66	0.00
Feb 20 2024	30.66	0.04	0.13%	30.66	30.66	30.66	0.00
Feb 19 2024	30.62	0.00	0.00%	30.62	30.62	30.62	0.00
Feb 16 2024	30.62	0.02	0.07%	30.62	30.62	30.62	518
Feb 15 2024	30.60	0.00	0.00%	30.60	30.60	30.60	0.00
Feb 14 2024	30.60	0.00	0.00%	30.60	30.60	30.60	0.00
Feb 13 2024	30.60	0.24	0.79%	30.60	30.60	30.60	150
Feb 12 2024	30.36	-0.16	-0.52%	30.36	30.36	30.36	7,846
Feb 09 2024	30.52	0.00	0.00%	30.52	30.52	30.52	0.00
Feb 08 2024	30.52	0.00	0.00%	30.52	30.52	30.52	0.00
Feb 07 2024	30.52	0.00	0.00%	30.52	30.52	30.52	0.00
Feb 06 2024	30.52	-0.06	-0.20%	30.52	30.52	30.52	53
Feb 05 2024	30.58	0.00	0.00%	30.58	30.58	30.58	0.00
Feb 02 2024	30.58	0.00	0.00%	30.58	30.58	30.58	0.00
Feb 01 2024	30.58	0.00	0.00%	30.58	30.58	30.58	0.00
Jan 31 2024	30.58	0.00	0.00%	30.58	30.58	30.58	4
Jan 30 2024	30.58	0.53	1.76%	30.58	30.58	30.58	151
Jan 29 2024	30.05	0.00	0.00%	30.05	30.05	30.05	0.00
Jan 26 2024	30.05	0.00	0.00%	30.05	30.05	30.05	0.00

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