Canada markets open in 5 hours 7 minutes

Artisan Mid Cap Value Fund (APHQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.24+0.09 (+0.45%)
At close: 08:00PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202220.2420.2420.2420.2420.24-
Aug 17, 202220.1520.1520.1520.1520.15-
Aug 16, 202220.4820.4820.4820.4820.48-
Aug 15, 202220.2820.2820.2820.2820.28-
Aug 12, 202220.2920.2920.2920.2920.29-
Aug 11, 202219.9819.9819.9819.9819.98-
Aug 10, 202219.8719.8719.8719.8719.87-
Aug 09, 202219.5419.5419.5419.5419.54-
Aug 08, 202219.6419.6419.6419.6419.64-
Aug 05, 202219.6419.6419.6419.6419.64-
Aug 04, 202219.6619.6619.6619.6619.66-
Aug 03, 202219.7519.7519.7519.7519.75-
Aug 02, 202219.4919.4919.4919.4919.49-
Aug 01, 202219.6519.6519.6519.6519.65-
Jul 29, 202219.7119.7119.7119.7119.71-
Jul 28, 202219.5019.5019.5019.5019.50-
Jul 27, 202219.2719.2719.2719.2719.27-
Jul 26, 202218.9118.9118.9118.9118.91-
Jul 25, 202219.0619.0619.0619.0619.06-
Jul 22, 202218.9618.9618.9618.9618.96-
Jul 21, 202219.0619.0619.0619.0619.06-
Jul 20, 202219.0119.0119.0119.0119.01-
Jul 19, 202218.8918.8918.8918.8918.89-
Jul 18, 202218.3018.3018.3018.3018.30-
Jul 15, 202218.3118.3118.3118.3118.31-
Jul 14, 202217.9017.9017.9017.9017.90-
Jul 13, 202218.1018.1018.1018.1018.10-
Jul 12, 202218.2118.2118.2118.2118.21-
Jul 11, 202218.2018.2018.2018.2018.20-
Jul 08, 202218.4118.4118.4118.4118.41-
Jul 07, 202218.4618.4618.4618.4618.46-
Jul 06, 202218.2118.2118.2118.2118.21-
Jul 05, 202218.3318.3318.3318.3318.33-
Jul 01, 202218.4418.4418.4418.4418.44-
Jun 30, 202218.2318.2318.2318.2318.23-
Jun 29, 202218.3418.3418.3418.3418.34-
Jun 28, 202218.4218.4218.4218.4218.42-
Jun 27, 202218.6118.6118.6118.6118.61-
Jun 24, 202218.5918.5918.5918.5918.59-
Jun 23, 202218.0218.0218.0218.0218.02-
Jun 22, 202218.0418.0418.0418.0418.04-
Jun 21, 202218.1118.1118.1118.1118.11-
Jun 17, 202217.8517.8517.8517.8517.85-
Jun 16, 202217.6717.6717.6717.6717.67-
Jun 15, 202218.4018.4018.4018.4018.40-
Jun 14, 202218.2418.2418.2418.2418.24-
Jun 13, 202218.3118.3118.3118.3118.31-
Jun 10, 202219.1119.1119.1119.1119.11-
Jun 09, 202219.6719.6719.6719.6719.67-
Jun 08, 202220.1120.1120.1120.1120.11-
Jun 07, 202220.4020.4020.4020.4020.40-
Jun 06, 202220.2820.2820.2820.2820.28-
Jun 03, 202220.1720.1720.1720.1720.17-
Jun 02, 202220.3920.3920.3920.3920.39-
Jun 01, 202220.0620.0620.0620.0620.06-
May 31, 202220.2120.2120.2120.2120.21-
May 27, 202220.3620.3620.3620.3620.36-
May 26, 202219.9919.9919.9919.9919.99-
May 25, 202219.6319.6319.6319.6319.63-
May 24, 202219.4119.4119.4119.4119.41-
May 23, 202219.5719.5719.5719.5719.57-
May 20, 202219.3219.3219.3219.3219.32-
May 19, 202219.2819.2819.2819.2819.28-
May 18, 202219.3019.3019.3019.3019.30-
May 17, 202219.9419.9419.9419.9419.94-
May 16, 202219.4719.4719.4719.4719.47-
May 13, 202219.5419.5419.5419.5419.54-
May 12, 202219.0819.0819.0819.0819.08-
May 11, 202219.1019.1019.1019.1019.10-
May 10, 202219.1919.1919.1919.1919.19-
May 09, 202219.2019.2019.2019.2019.20-
May 06, 202219.7119.7119.7119.7119.71-
May 05, 202220.0220.0220.0220.0220.02-
May 04, 202220.5520.5520.5520.5520.55-
May 03, 202220.0720.0720.0720.0720.07-
May 02, 202220.0420.0420.0420.0420.04-
Apr 29, 202219.9519.9519.9519.9519.95-
Apr 28, 202220.5220.5220.5220.5220.52-
Apr 27, 202220.2620.2620.2620.2620.26-
Apr 26, 202220.2720.2720.2720.2720.27-
Apr 25, 202220.7420.7420.7420.7420.74-
Apr 22, 202220.5620.5620.5620.5620.56-
Apr 21, 202220.9920.9920.9920.9920.99-
Apr 20, 202221.2721.2721.2721.2721.27-
Apr 19, 202221.1121.1121.1121.1121.11-
Apr 18, 202220.8320.8320.8320.8320.83-
Apr 14, 202220.8420.8420.8420.8420.84-
Apr 13, 202220.8420.8420.8420.8420.84-
Apr 12, 202220.6020.6020.6020.6020.60-
Apr 11, 202220.6620.6620.6620.6620.66-
Apr 08, 202220.7820.7820.7820.7820.78-
Apr 07, 202220.6920.6920.6920.6920.69-
Apr 06, 202220.6820.6820.6820.6820.68-
Apr 05, 202220.7920.7920.7920.7920.79-
Apr 04, 202221.0621.0621.0621.0621.06-
Apr 01, 202221.1121.1121.1121.1121.11-
Mar 31, 202221.0521.0521.0521.0521.05-
Mar 30, 202221.2921.2921.2921.2921.29-
Mar 29, 202221.4921.4921.4921.4921.49-
Mar 28, 202221.1321.1321.1321.1321.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...