Canada markets closed

Artisan Global Value Fund (APHGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.30+0.02 (+0.09%)
At close: 08:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202423.3023.3023.3023.3023.30-
May 20, 202423.2823.2823.2823.2823.28-
May 17, 202423.3423.3423.3423.3423.34-
May 16, 202423.1923.1923.1923.1923.19-
May 15, 202423.2423.2423.2423.2423.24-
May 14, 202423.0823.0823.0823.0823.08-
May 13, 202423.0023.0023.0023.0023.00-
May 10, 202423.0623.0623.0623.0623.06-
May 09, 202422.9322.9322.9322.9322.93-
May 08, 202422.7722.7722.7722.7722.77-
May 07, 202422.7722.7722.7722.7722.77-
May 06, 202422.6422.6422.6422.6422.64-
May 03, 202422.4522.4522.4522.4522.45-
May 02, 202422.3822.3822.3822.3822.38-
May 01, 202422.1622.1622.1622.1622.16-
Apr 30, 202422.1822.1822.1822.1822.18-
Apr 29, 202422.4522.4522.4522.4522.45-
Apr 26, 202422.2922.2922.2922.2922.29-
Apr 25, 202422.1722.1722.1722.1722.17-
Apr 24, 202422.3622.3622.3622.3622.36-
Apr 23, 202422.2922.2922.2922.2922.29-
Apr 22, 202422.0922.0922.0922.0922.09-
Apr 19, 202421.9321.9321.9321.9321.93-
Apr 18, 202421.8521.8521.8521.8521.85-
Apr 17, 202421.7821.7821.7821.7821.78-
Apr 16, 202421.7521.7521.7521.7521.75-
Apr 15, 202421.8821.8821.8821.8821.88-
Apr 12, 202421.9421.9421.9421.9421.94-
Apr 11, 202422.1722.1722.1722.1722.17-
Apr 10, 202422.1522.1522.1522.1522.15-
Apr 09, 202422.3922.3922.3922.3922.39-
Apr 08, 202422.4722.4722.4722.4722.47-
Apr 05, 202422.4322.4322.4322.4322.43-
Apr 04, 202422.3222.3222.3222.3222.32-
Apr 03, 202422.4422.4422.4422.4422.44-
Apr 02, 202422.3722.3722.3722.3722.37-
Apr 01, 202422.4822.4822.4822.4822.48-
Mar 28, 202422.4822.4822.4822.4822.48-
Mar 27, 202422.4722.4722.4722.4722.47-
Mar 26, 202422.3522.3522.3522.3522.35-
Mar 25, 202422.2922.2922.2922.2922.29-
Mar 22, 202422.3122.3122.3122.3122.31-
Mar 21, 202422.3622.3622.3622.3622.36-
Mar 20, 202422.2522.2522.2522.2522.25-
Mar 19, 202422.0222.0222.0222.0222.02-
Mar 18, 202421.9921.9921.9921.9921.99-
Mar 15, 202421.9521.9521.9521.9521.95-
Mar 14, 202422.1122.1122.1122.1122.11-
Mar 13, 202422.1722.1722.1722.1722.17-
Mar 12, 202422.0922.0922.0922.0922.09-
Mar 11, 202421.9721.9721.9721.9721.97-
Mar 08, 202422.0022.0022.0022.0022.00-
Mar 07, 202421.9821.9821.9821.9821.98-
Mar 06, 202421.8221.8221.8221.8221.82-
Mar 05, 202421.7121.7121.7121.7121.71-
Mar 04, 202421.7721.7721.7721.7721.77-
Mar 01, 202421.7921.7921.7921.7921.79-
Feb 29, 202421.6421.6421.6421.6421.64-
Feb 28, 202421.6421.6421.6421.6421.64-
Feb 27, 202421.7621.7621.7621.7621.76-
Feb 26, 202421.7321.7321.7321.7321.73-
Feb 23, 202421.7821.7821.7821.7821.78-
Feb 22, 202421.8121.8121.8121.8121.81-
Feb 21, 202421.6221.6221.6221.6221.62-
Feb 20, 202421.6121.6121.6121.6121.61-
Feb 16, 202421.5521.5521.5521.5521.55-
Feb 15, 202421.5621.5621.5621.5621.56-
Feb 14, 202421.3821.3821.3821.3821.38-
Feb 13, 202421.2621.2621.2621.2621.26-
Feb 12, 202421.5321.5321.5321.5321.53-
Feb 09, 202421.5121.5121.5121.5121.51-
Feb 08, 202421.5121.5121.5121.5121.51-
Feb 07, 202421.4721.4721.4721.4721.47-
Feb 06, 202421.4621.4621.4621.4621.46-
Feb 05, 202421.3821.3821.3821.3821.38-
Feb 02, 202421.4921.4921.4921.4921.49-
Feb 01, 202421.3321.3321.3321.3321.33-
Jan 31, 202421.2221.2221.2221.2221.22-
Jan 30, 202421.5221.5221.5221.5221.52-
Jan 29, 202421.4421.4421.4421.4421.44-
Jan 26, 202421.3121.3121.3121.3121.31-
Jan 25, 202421.2021.2021.2021.2021.20-
Jan 24, 202421.1321.1321.1321.1321.13-
Jan 23, 202420.9920.9920.9920.9920.99-
Jan 22, 202421.0221.0221.0221.0221.02-
Jan 19, 202420.9920.9920.9920.9920.99-
Jan 18, 202420.8720.8720.8720.8720.87-
Jan 17, 202420.7520.7520.7520.7520.75-
Jan 16, 202420.8920.8920.8920.8920.89-
Jan 12, 202421.0621.0621.0621.0621.06-
Jan 11, 202421.0221.0221.0221.0221.02-
Jan 10, 202421.0621.0621.0621.0621.06-
Jan 09, 202421.0021.0021.0021.0021.00-
Jan 08, 202421.0621.0621.0621.0621.06-
Jan 05, 202420.9020.9020.9020.9020.90-
Jan 04, 202420.8420.8420.8420.8420.84-
Jan 03, 202420.7920.7920.7920.7920.79-
Jan 02, 202420.8720.8720.8720.8720.87-
Dec 29, 202320.9520.9520.9520.9520.95-
Dec 28, 202320.9420.9420.9420.9420.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...