Canada markets closed

Artisan Global Value Fund (APDGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.31+0.21 (+0.95%)
At close: 06:25PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202422.1022.1022.1022.1022.10-
Apr 30, 202422.1122.1122.1122.1122.11-
Apr 29, 202422.3922.3922.3922.3922.39-
Apr 26, 202422.2322.2322.2322.2322.23-
Apr 25, 202422.1122.1122.1122.1122.11-
Apr 24, 202422.3022.3022.3022.3022.30-
Apr 23, 202422.2322.2322.2322.2322.23-
Apr 22, 202422.0322.0322.0322.0322.03-
Apr 19, 202421.8721.8721.8721.8721.87-
Apr 18, 202421.7921.7921.7921.7921.79-
Apr 17, 202421.7221.7221.7221.7221.72-
Apr 16, 202421.6921.6921.6921.6921.69-
Apr 15, 202421.8121.8121.8121.8121.81-
Apr 12, 202421.8821.8821.8821.8821.88-
Apr 11, 202422.1122.1122.1122.1122.11-
Apr 10, 202422.0922.0922.0922.0922.09-
Apr 09, 202422.3322.3322.3322.3322.33-
Apr 08, 202422.4122.4122.4122.4122.41-
Apr 05, 202422.3722.3722.3722.3722.37-
Apr 04, 202422.2622.2622.2622.2622.26-
Apr 03, 202422.3822.3822.3822.3822.38-
Apr 02, 202422.3122.3122.3122.3122.31-
Apr 01, 202422.4222.4222.4222.4222.42-
Mar 28, 202422.4122.4122.4122.4122.41-
Mar 27, 202422.4022.4022.4022.4022.40-
Mar 26, 202422.2922.2922.2922.2922.29-
Mar 25, 202422.2322.2322.2322.2322.23-
Mar 22, 202422.2522.2522.2522.2522.25-
Mar 21, 202422.3022.3022.3022.3022.30-
Mar 20, 202422.1922.1922.1922.1922.19-
Mar 19, 202421.9621.9621.9621.9621.96-
Mar 18, 202421.9321.9321.9321.9321.93-
Mar 15, 202421.8921.8921.8921.8921.89-
Mar 14, 202422.0522.0522.0522.0522.05-
Mar 13, 202422.1122.1122.1122.1122.11-
Mar 12, 202422.0322.0322.0322.0322.03-
Mar 11, 202421.9121.9121.9121.9121.91-
Mar 08, 202421.9421.9421.9421.9421.94-
Mar 07, 202421.9221.9221.9221.9221.92-
Mar 06, 202421.7621.7621.7621.7621.76-
Mar 05, 202421.6521.6521.6521.6521.65-
Mar 04, 202421.7121.7121.7121.7121.71-
Mar 01, 202421.7321.7321.7321.7321.73-
Feb 29, 202421.5921.5921.5921.5921.59-
Feb 28, 202421.5921.5921.5921.5921.59-
Feb 27, 202421.7121.7121.7121.7121.71-
Feb 26, 202421.6721.6721.6721.6721.67-
Feb 23, 202421.7221.7221.7221.7221.72-
Feb 22, 202421.7521.7521.7521.7521.75-
Feb 21, 202421.5621.5621.5621.5621.56-
Feb 20, 202421.5521.5521.5521.5521.55-
Feb 16, 202421.5021.5021.5021.5021.50-
Feb 15, 202421.5021.5021.5021.5021.50-
Feb 14, 202421.3321.3321.3321.3321.33-
Feb 13, 202421.2021.2021.2021.2021.20-
Feb 12, 202421.4721.4721.4721.4721.47-
Feb 09, 202421.4521.4521.4521.4521.45-
Feb 08, 202421.4521.4521.4521.4521.45-
Feb 07, 202421.4221.4221.4221.4221.42-
Feb 06, 202421.4021.4021.4021.4021.40-
Feb 05, 202421.3221.3221.3221.3221.32-
Feb 02, 202421.4321.4321.4321.4321.43-
Feb 01, 202421.2721.2721.2721.2721.27-
Jan 31, 202421.1721.1721.1721.1721.17-
Jan 30, 202421.4721.4721.4721.4721.47-
Jan 29, 202421.3921.3921.3921.3921.39-
Jan 26, 202421.2621.2621.2621.2621.26-
Jan 25, 202421.1421.1421.1421.1421.14-
Jan 24, 202421.0721.0721.0721.0721.07-
Jan 23, 202420.9420.9420.9420.9420.94-
Jan 22, 202420.9720.9720.9720.9720.97-
Jan 19, 202420.9320.9320.9320.9320.93-
Jan 18, 202420.8220.8220.8220.8220.82-
Jan 17, 202420.7020.7020.7020.7020.70-
Jan 16, 202420.8320.8320.8320.8320.83-
Jan 12, 202421.0021.0021.0021.0021.00-
Jan 11, 202420.9620.9620.9620.9620.96-
Jan 10, 202421.0121.0121.0121.0121.01-
Jan 09, 202420.9420.9420.9420.9420.94-
Jan 08, 202421.0121.0121.0121.0121.01-
Jan 05, 202420.8420.8420.8420.8420.84-
Jan 04, 202420.7920.7920.7920.7920.79-
Jan 03, 202420.7420.7420.7420.7420.74-
Jan 02, 202420.8220.8220.8220.8220.82-
Dec 29, 202320.9020.9020.9020.9020.90-
Dec 28, 202320.8920.8920.8920.8920.89-
Dec 27, 202320.9020.9020.9020.9020.90-
Dec 26, 202320.7820.7820.7820.7820.78-
Dec 22, 202320.7220.7220.7220.7220.72-
Dec 21, 202320.6620.6620.6620.6620.66-
Dec 20, 202320.4320.4320.4320.4320.43-
Dec 19, 202320.6020.6020.6020.6020.60-
Dec 18, 202320.4120.4120.4120.4120.41-
Dec 15, 202320.3320.3320.3320.3320.33-
Dec 14, 202320.4620.4620.4620.4620.46-
Dec 13, 202320.2920.2920.2920.2920.29-
Dec 12, 202320.1020.1020.1020.1020.10-
Dec 11, 202319.9719.9719.9719.9719.97-
Dec 08, 202319.9319.9319.9319.9319.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...