Artisan International Value Fund (APDKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| May 03, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| May 02, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| May 01, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Apr 30, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Apr 29, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Apr 26, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Apr 25, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| Apr 24, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Apr 23, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Apr 22, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Apr 19, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Apr 18, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| Apr 17, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Apr 16, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Apr 15, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| Apr 12, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Apr 11, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Apr 10, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Apr 09, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| Apr 08, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Apr 05, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Apr 04, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 03, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Apr 02, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Apr 01, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Mar 28, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Mar 27, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Mar 26, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Mar 25, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| Mar 22, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| Mar 21, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Mar 20, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Mar 19, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Mar 18, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Mar 15, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Mar 14, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| Mar 13, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| Mar 12, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Mar 11, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Mar 08, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Mar 07, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 06, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Mar 05, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| Mar 04, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Mar 01, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Feb 29, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Feb 28, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Feb 27, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Feb 26, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Feb 23, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Feb 22, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Feb 21, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Feb 20, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Feb 16, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| Feb 15, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Feb 14, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Feb 13, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Feb 12, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Feb 09, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Feb 08, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Feb 07, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Feb 06, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Feb 05, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Feb 02, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Feb 01, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Jan 31, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Jan 30, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Jan 29, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Jan 26, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Jan 25, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Jan 24, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Jan 23, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Jan 22, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| Jan 19, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Jan 18, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Jan 17, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Jan 16, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Jan 12, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jan 11, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Jan 10, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Jan 09, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Jan 08, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Jan 05, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Jan 04, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Jan 03, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| Jan 02, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Dec 29, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Dec 28, 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Dec 27, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Dec 26, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| Dec 22, 2023 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| Dec 21, 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| Dec 20, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Dec 19, 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| Dec 18, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Dec 15, 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Dec 14, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Dec 13, 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.