Canada markets close in 5 minutes

Artisan Focus Fund (APDTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.45+0.05 (+0.23%)
As of 08:05AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 2024------
May 08, 202421.4521.4521.4521.4521.45-
May 07, 202421.4021.4021.4021.4021.40-
May 06, 202421.4721.4721.4721.4721.47-
May 03, 202421.1521.1521.1521.1521.15-
May 02, 202420.8120.8120.8120.8120.81-
May 01, 202420.5120.5120.5120.5120.51-
Apr 30, 202420.6120.6120.6120.6120.61-
Apr 29, 202420.9320.9320.9320.9320.93-
Apr 26, 202420.9420.9420.9420.9420.94-
Apr 25, 202420.6820.6820.6820.6820.68-
Apr 24, 202420.6120.6120.6120.6120.61-
Apr 23, 202420.7920.7920.7920.7920.79-
Apr 22, 202420.3520.3520.3520.3520.35-
Apr 19, 202420.1420.1420.1420.1420.14-
Apr 18, 202420.5420.5420.5420.5420.54-
Apr 17, 202420.7620.7620.7620.7620.76-
Apr 16, 202421.0021.0021.0021.0021.00-
Apr 15, 202420.9620.9620.9620.9620.96-
Apr 12, 202421.2221.2221.2221.2221.22-
Apr 11, 202421.5621.5621.5621.5621.56-
Apr 10, 202421.4521.4521.4521.4521.45-
Apr 09, 202421.5521.5521.5521.5521.55-
Apr 08, 202421.6321.6321.6321.6321.63-
Apr 05, 202421.7021.7021.7021.7021.70-
Apr 04, 202421.2721.2721.2721.2721.27-
Apr 03, 202421.4921.4921.4921.4921.49-
Apr 02, 202421.2621.2621.2621.2621.26-
Apr 01, 202421.3821.3821.3821.3821.38-
Mar 28, 202421.4021.4021.4021.4021.40-
Mar 27, 202421.4321.4321.4321.4321.43-
Mar 26, 202421.3521.3521.3521.3521.35-
Mar 25, 202421.3721.3721.3721.3721.37-
Mar 22, 202421.4721.4721.4721.4721.47-
Mar 21, 202421.5121.5121.5121.5121.51-
Mar 20, 202421.3221.3221.3221.3221.32-
Mar 19, 202421.0121.0121.0121.0121.01-
Mar 18, 202420.8720.8720.8720.8720.87-
Mar 15, 202420.7920.7920.7920.7920.79-
Mar 14, 202420.9020.9020.9020.9020.90-
Mar 13, 202420.9020.9020.9020.9020.90-
Mar 12, 202420.8720.8720.8720.8720.87-
Mar 11, 202420.6120.6120.6120.6120.61-
Mar 08, 202420.8420.8420.8420.8420.84-
Mar 07, 202421.0421.0421.0421.0421.04-
Mar 06, 202420.7620.7620.7620.7620.76-
Mar 05, 202420.6220.6220.6220.6220.62-
Mar 04, 202420.8620.8620.8620.8620.86-
Mar 01, 202420.7420.7420.7420.7420.74-
Feb 29, 202420.4520.4520.4520.4520.45-
Feb 28, 202420.3020.3020.3020.3020.30-
Feb 27, 202420.3020.3020.3020.3020.30-
Feb 26, 202420.3320.3320.3320.3320.33-
Feb 23, 202420.3120.3120.3120.3120.31-
Feb 22, 202420.2520.2520.2520.2520.25-
Feb 21, 202419.8519.8519.8519.8519.85-
Feb 20, 202419.8319.8319.8319.8319.83-
Feb 16, 202419.9919.9919.9919.9919.99-
Feb 15, 202420.0820.0820.0820.0820.08-
Feb 14, 202420.0620.0620.0620.0620.06-
Feb 13, 202419.7419.7419.7419.7419.74-
Feb 12, 202419.9819.9819.9819.9819.98-
Feb 09, 202420.1520.1520.1520.1520.15-
Feb 08, 202420.0420.0420.0420.0420.04-
Feb 07, 202419.9719.9719.9719.9719.97-
Feb 06, 202419.7619.7619.7619.7619.76-
Feb 05, 202419.8419.8419.8419.8419.84-
Feb 02, 202419.7819.7819.7819.7819.78-
Feb 01, 202419.5519.5519.5519.5519.55-
Jan 31, 202419.2819.2819.2819.2819.28-
Jan 30, 202419.5219.5219.5219.5219.52-
Jan 29, 202419.4719.4719.4719.4719.47-
Jan 26, 202419.2919.2919.2919.2919.29-
Jan 25, 202419.3019.3019.3019.3019.30-
Jan 24, 202419.1919.1919.1919.1919.19-
Jan 23, 202419.1319.1319.1319.1319.13-
Jan 22, 202419.1719.1719.1719.1719.17-
Jan 19, 202419.0919.0919.0919.0919.09-
Jan 18, 202418.9018.9018.9018.9018.90-
Jan 17, 202418.6318.6318.6318.6318.63-
Jan 16, 202418.6718.6718.6718.6718.67-
Jan 12, 202418.6218.6218.6218.6218.62-
Jan 11, 202418.6018.6018.6018.6018.60-
Jan 10, 202418.5318.5318.5318.5318.53-
Jan 09, 202418.4018.4018.4018.4018.40-
Jan 08, 202418.3518.3518.3518.3518.35-
Jan 05, 202418.1218.1218.1218.1218.12-
Jan 04, 202418.0918.0918.0918.0918.09-
Jan 03, 202418.0818.0818.0818.0818.08-
Jan 02, 202418.3018.3018.3018.3018.30-
Dec 29, 202318.4718.4718.4718.4718.47-
Dec 28, 202318.5418.5418.5418.5418.54-
Dec 27, 202318.5218.5218.5218.5218.52-
Dec 26, 202318.5118.5118.5118.5118.51-
Dec 22, 202318.4618.4618.4618.4618.46-
Dec 21, 202318.4618.4618.4618.4618.46-
Dec 20, 202318.2318.2318.2318.2318.23-
Dec 19, 202318.5018.5018.5018.5018.50-
Dec 18, 202318.3518.3518.3518.3518.35-
Dec 15, 202318.2718.2718.2718.2718.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...