Canada markets open in 2 hours 51 minutes

Artisan Global Discovery Fund (APHDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.37-0.04 (-0.21%)
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202419.3719.3719.3719.3719.37-
Jun 24, 202419.4119.4119.4119.4119.41-
Jun 21, 202419.3619.3619.3619.3619.36-
Jun 20, 202419.3119.3119.3119.3119.31-
Jun 18, 202419.3419.3419.3419.3419.34-
Jun 17, 202419.2719.2719.2719.2719.27-
Jun 14, 202419.3419.3419.3419.3419.34-
Jun 13, 202419.5419.5419.5419.5419.54-
Jun 12, 202419.7019.7019.7019.7019.70-
Jun 11, 202419.4819.4819.4819.4819.48-
Jun 10, 202419.4719.4719.4719.4719.47-
Jun 07, 202419.4819.4819.4819.4819.48-
Jun 06, 202419.6919.6919.6919.6919.69-
Jun 05, 202419.6419.6419.6419.6419.64-
Jun 04, 202419.2519.2519.2519.2519.25-
Jun 03, 202419.2919.2919.2919.2919.29-
May 31, 202419.4119.4119.4119.4119.41-
May 30, 202419.4319.4319.4319.4319.43-
May 29, 202419.4919.4919.4919.4919.49-
May 28, 202419.7319.7319.7319.7319.73-
May 24, 202419.8519.8519.8519.8519.85-
May 23, 202419.6719.6719.6719.6719.67-
May 22, 202419.7919.7919.7919.7919.79-
May 21, 202419.8219.8219.8219.8219.82-
May 20, 202419.9519.9519.9519.9519.95-
May 17, 202419.8519.8519.8519.8519.85-
May 16, 202419.8919.8919.8919.8919.89-
May 15, 202420.0720.0720.0720.0720.07-
May 14, 202419.6819.6819.6819.6819.68-
May 13, 202419.5119.5119.5119.5119.51-
May 10, 202419.5319.5319.5319.5319.53-
May 09, 202419.5419.5419.5419.5419.54-
May 08, 202419.4719.4719.4719.4719.47-
May 07, 202419.6219.6219.6219.6219.62-
May 06, 202419.5719.5719.5719.5719.57-
May 03, 202419.3119.3119.3119.3119.31-
May 02, 202419.0819.0819.0819.0819.08-
May 01, 202418.8718.8718.8718.8718.87-
Apr 30, 202418.9218.9218.9218.9218.92-
Apr 29, 202419.2619.2619.2619.2619.26-
Apr 26, 202419.1919.1919.1919.1919.19-
Apr 25, 202419.1719.1719.1719.1719.17-
Apr 24, 202419.1019.1019.1019.1019.10-
Apr 23, 202419.1119.1119.1119.1119.11-
Apr 22, 202418.6418.6418.6418.6418.64-
Apr 19, 202418.4318.4318.4318.4318.43-
Apr 18, 202418.6818.6818.6818.6818.68-
Apr 17, 202418.8318.8318.8318.8318.83-
Apr 16, 202418.9218.9218.9218.9218.92-
Apr 15, 202419.0019.0019.0019.0019.00-
Apr 12, 202419.2819.2819.2819.2819.28-
Apr 11, 202419.6719.6719.6719.6719.67-
Apr 10, 202419.5519.5519.5519.5519.55-
Apr 09, 202419.8619.8619.8619.8619.86-
Apr 08, 202419.8019.8019.8019.8019.80-
Apr 05, 202419.7419.7419.7419.7419.74-
Apr 04, 202419.5119.5119.5119.5119.51-
Apr 03, 202419.6919.6919.6919.6919.69-
Apr 02, 202419.5919.5919.5919.5919.59-
Apr 01, 202419.8919.8919.8919.8919.89-
Mar 28, 202419.9619.9619.9619.9619.96-
Mar 27, 202419.9619.9619.9619.9619.96-
Mar 26, 202419.9119.9119.9119.9119.91-
Mar 25, 202419.8519.8519.8519.8519.85-
Mar 22, 202419.9419.9419.9419.9419.94-
Mar 21, 202419.9419.9419.9419.9419.94-
Mar 20, 202419.7519.7519.7519.7519.75-
Mar 19, 202419.5019.5019.5019.5019.50-
Mar 18, 202419.4519.4519.4519.4519.45-
Mar 15, 202419.4519.4519.4519.4519.45-
Mar 14, 202419.6019.6019.6019.6019.60-
Mar 13, 202419.6919.6919.6919.6919.69-
Mar 12, 202419.7719.7719.7719.7719.77-
Mar 11, 202419.5319.5319.5319.5319.53-
Mar 08, 202419.5919.5919.5919.5919.59-
Mar 07, 202419.8019.8019.8019.8019.80-
Mar 06, 202419.6219.6219.6219.6219.62-
Mar 05, 202419.3819.3819.3819.3819.38-
Mar 04, 202419.6719.6719.6719.6719.67-
Mar 01, 202419.6019.6019.6019.6019.60-
Feb 29, 202419.4319.4319.4319.4319.43-
Feb 28, 202419.2819.2819.2819.2819.28-
Feb 27, 202419.3519.3519.3519.3519.35-
Feb 26, 202419.3319.3319.3319.3319.33-
Feb 23, 202419.2619.2619.2619.2619.26-
Feb 22, 202419.2719.2719.2719.2719.27-
Feb 21, 202418.8118.8118.8118.8118.81-
Feb 20, 202418.8918.8918.8918.8918.89-
Feb 16, 202419.0419.0419.0419.0419.04-
Feb 15, 202419.0419.0419.0419.0419.04-
Feb 14, 202419.0319.0319.0319.0319.03-
Feb 13, 202418.6318.6318.6318.6318.63-
Feb 12, 202419.0019.0019.0019.0019.00-
Feb 09, 202419.0319.0319.0319.0319.03-
Feb 08, 202418.8318.8318.8318.8318.83-
Feb 07, 202418.6718.6718.6718.6718.67-
Feb 06, 202418.4718.4718.4718.4718.47-
Feb 05, 202418.3818.3818.3818.3818.38-
Feb 02, 202418.4518.4518.4518.4518.45-
Feb 01, 202418.4218.4218.4218.4218.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...