Canada markets open in 8 hours 45 minutes

Artisan Mid Cap Value Fund (APHQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.48+0.04 (+0.26%)
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202415.4815.4815.4815.4815.48-
Apr 23, 202415.4415.4415.4415.4415.44-
Apr 22, 202415.3015.3015.3015.3015.30-
Apr 19, 202415.1815.1815.1815.1815.18-
Apr 18, 202415.0815.0815.0815.0815.08-
Apr 17, 202415.0715.0715.0715.0715.07-
Apr 16, 202415.1015.1015.1015.1015.10-
Apr 15, 202415.1915.1915.1915.1915.19-
Apr 12, 202415.2715.2715.2715.2715.27-
Apr 11, 202415.5015.5015.5015.5015.50-
Apr 10, 202415.7315.7315.7315.7315.73-
Apr 09, 202416.0616.0616.0616.0616.06-
Apr 08, 202416.0316.0316.0316.0316.03-
Apr 05, 202415.9715.9715.9715.9715.97-
Apr 04, 202415.8815.8815.8815.8815.88-
Apr 03, 202416.0316.0316.0316.0316.03-
Apr 02, 202416.0216.0216.0216.0216.02-
Apr 01, 202416.1816.1816.1816.1816.18-
Mar 28, 202416.3016.3016.3016.3016.30-
Mar 27, 202416.2316.2316.2316.2316.23-
Mar 26, 202415.9815.9815.9815.9815.98-
Mar 25, 202416.0216.0216.0216.0216.02-
Mar 22, 202416.0716.0716.0716.0716.07-
Mar 21, 202416.2016.2016.2016.2016.20-
Mar 20, 202416.1016.1016.1016.1016.10-
Mar 19, 202415.9415.9415.9415.9415.94-
Mar 18, 202415.8415.8415.8415.8415.84-
Mar 15, 202415.8115.8115.8115.8115.81-
Mar 14, 202415.8115.8115.8115.8115.81-
Mar 13, 202415.9915.9915.9915.9915.99-
Mar 12, 202415.9815.9815.9815.9815.98-
Mar 11, 202415.9515.9515.9515.9515.95-
Mar 08, 202415.9215.9215.9215.9215.92-
Mar 07, 202415.9515.9515.9515.9515.95-
Mar 06, 202415.7615.7615.7615.7615.76-
Mar 05, 202415.7215.7215.7215.7215.72-
Mar 04, 202415.7115.7115.7115.7115.71-
Mar 01, 202415.7315.7315.7315.7315.73-
Feb 29, 202415.6615.6615.6615.6615.66-
Feb 28, 202415.5715.5715.5715.5715.57-
Feb 27, 202415.6115.6115.6115.6115.61-
Feb 26, 202415.5315.5315.5315.5315.53-
Feb 23, 202415.6215.6215.6215.6215.62-
Feb 22, 202415.6615.6615.6615.6615.66-
Feb 21, 202415.5415.5415.5415.5415.54-
Feb 20, 202415.5315.5315.5315.5315.53-
Feb 16, 202415.5415.5415.5415.5415.54-
Feb 15, 202415.5515.5515.5515.5515.55-
Feb 14, 202415.2715.2715.2715.2715.27-
Feb 13, 202415.1115.1115.1115.1115.11-
Feb 12, 202415.4215.4215.4215.4215.42-
Feb 09, 202415.3115.3115.3115.3115.31-
Feb 08, 202415.3615.3615.3615.3615.36-
Feb 07, 202415.2915.2915.2915.2915.29-
Feb 06, 202415.3015.3015.3015.3015.30-
Feb 05, 202415.2515.2515.2515.2515.25-
Feb 02, 202415.3715.3715.3715.3715.37-
Feb 01, 202415.4615.4615.4615.4615.46-
Jan 31, 202415.3315.3315.3315.3315.33-
Jan 30, 202415.5415.5415.5415.5415.54-
Jan 29, 202415.5515.5515.5515.5515.55-
Jan 26, 202415.4715.4715.4715.4715.47-
Jan 25, 202415.3915.3915.3915.3915.39-
Jan 24, 202415.2815.2815.2815.2815.28-
Jan 23, 202415.3515.3515.3515.3515.35-
Jan 22, 202415.3615.3615.3615.3615.36-
Jan 19, 202415.2415.2415.2415.2415.24-
Jan 18, 202415.1315.1315.1315.1315.13-
Jan 17, 202415.0215.0215.0215.0215.02-
Jan 16, 202415.1515.1515.1515.1515.15-
Jan 12, 202415.2415.2415.2415.2415.24-
Jan 11, 202415.2615.2615.2615.2615.26-
Jan 10, 202415.2815.2815.2815.2815.28-
Jan 09, 202415.2715.2715.2715.2715.27-
Jan 08, 202415.3715.3715.3715.3715.37-
Jan 05, 202415.2215.2215.2215.2215.22-
Jan 04, 202415.1515.1515.1515.1515.15-
Jan 03, 202415.1315.1315.1315.1315.13-
Jan 02, 202415.4415.4415.4415.4415.44-
Dec 29, 202315.4215.4215.4215.4215.42-
Dec 28, 202315.5115.5115.5115.5115.51-
Dec 27, 202315.4715.4715.4715.4715.47-
Dec 26, 202315.4615.4615.4615.4615.46-
Dec 22, 202315.3715.3715.3715.3715.37-
Dec 21, 202315.3215.3215.3215.3215.32-
Dec 20, 202315.1315.1315.1315.1315.13-
Dec 19, 202315.4015.4015.4015.4015.40-
Dec 18, 202315.2315.2315.2315.2315.23-
Dec 15, 202315.2415.2415.2415.2415.24-
Dec 14, 202315.3415.3415.3415.3415.34-
Dec 13, 202315.0615.0615.0615.0615.06-
Dec 12, 202314.7414.7414.7414.7414.74-
Dec 11, 202314.7714.7714.7714.7714.77-
Dec 08, 202314.6914.6914.6914.6914.69-
Dec 07, 202314.6214.6214.6214.6214.62-
Dec 07, 20230.15 Dividend
Dec 07, 20232.589 Capital Gain
Dec 06, 202317.2317.2317.2317.2314.49-
Dec 05, 202317.2617.2617.2617.2614.52-
Dec 04, 202317.4917.4917.4917.4914.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...