Canada markets close in 1 hour 21 minutes

Artisan Focus Fund (APHTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.57-0.11 (-0.53%)
As of 08:05AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202420.5720.5720.5720.5720.57-
Apr 30, 202420.6820.6820.6820.6820.68-
Apr 29, 202421.0021.0021.0021.0021.00-
Apr 26, 202421.0121.0121.0121.0121.01-
Apr 25, 202420.7420.7420.7420.7420.74-
Apr 24, 202420.6820.6820.6820.6820.68-
Apr 23, 202420.8520.8520.8520.8520.85-
Apr 22, 202420.4120.4120.4120.4120.41-
Apr 19, 202420.2020.2020.2020.2020.20-
Apr 18, 202420.6120.6120.6120.6120.61-
Apr 17, 202420.8220.8220.8220.8220.82-
Apr 16, 202421.0721.0721.0721.0721.07-
Apr 15, 202421.0321.0321.0321.0321.03-
Apr 12, 202421.2821.2821.2821.2821.28-
Apr 11, 202421.6321.6321.6321.6321.63-
Apr 10, 202421.5221.5221.5221.5221.52-
Apr 09, 202421.6221.6221.6221.6221.62-
Apr 08, 202421.7021.7021.7021.7021.70-
Apr 05, 202421.7721.7721.7721.7721.77-
Apr 04, 202421.3421.3421.3421.3421.34-
Apr 03, 202421.5621.5621.5621.5621.56-
Apr 02, 202421.3321.3321.3321.3321.33-
Apr 01, 202421.4521.4521.4521.4521.45-
Mar 28, 202421.4721.4721.4721.4721.47-
Mar 27, 202421.5021.5021.5021.5021.50-
Mar 26, 202421.4221.4221.4221.4221.42-
Mar 25, 202421.4421.4421.4421.4421.44-
Mar 22, 202421.5421.5421.5421.5421.54-
Mar 21, 202421.5821.5821.5821.5821.58-
Mar 20, 202421.3821.3821.3821.3821.38-
Mar 19, 202421.0821.0821.0821.0821.08-
Mar 18, 202420.9420.9420.9420.9420.94-
Mar 15, 202420.8520.8520.8520.8520.85-
Mar 14, 202420.9620.9620.9620.9620.96-
Mar 13, 202420.9720.9720.9720.9720.97-
Mar 12, 202420.9320.9320.9320.9320.93-
Mar 11, 202420.6820.6820.6820.6820.68-
Mar 08, 202420.9020.9020.9020.9020.90-
Mar 07, 202421.1121.1121.1121.1121.11-
Mar 06, 202420.8320.8320.8320.8320.83-
Mar 05, 202420.6920.6920.6920.6920.69-
Mar 04, 202420.9220.9220.9220.9220.92-
Mar 01, 202420.8020.8020.8020.8020.80-
Feb 29, 202420.5120.5120.5120.5120.51-
Feb 28, 202420.3720.3720.3720.3720.37-
Feb 27, 202420.3620.3620.3620.3620.36-
Feb 26, 202420.4020.4020.4020.4020.40-
Feb 23, 202420.3820.3820.3820.3820.38-
Feb 22, 202420.3220.3220.3220.3220.32-
Feb 21, 202419.9119.9119.9119.9119.91-
Feb 20, 202419.8919.8919.8919.8919.89-
Feb 16, 202420.0520.0520.0520.0520.05-
Feb 15, 202420.1420.1420.1420.1420.14-
Feb 14, 202420.1220.1220.1220.1220.12-
Feb 13, 202419.8019.8019.8019.8019.80-
Feb 12, 202420.0520.0520.0520.0520.05-
Feb 09, 202420.2120.2120.2120.2120.21-
Feb 08, 202420.1020.1020.1020.1020.10-
Feb 07, 202420.0420.0420.0420.0420.04-
Feb 06, 202419.8219.8219.8219.8219.82-
Feb 05, 202419.9019.9019.9019.9019.90-
Feb 02, 202419.8419.8419.8419.8419.84-
Feb 01, 202419.6119.6119.6119.6119.61-
Jan 31, 202419.3419.3419.3419.3419.34-
Jan 30, 202419.5819.5819.5819.5819.58-
Jan 29, 202419.5319.5319.5319.5319.53-
Jan 26, 202419.3519.3519.3519.3519.35-
Jan 25, 202419.3619.3619.3619.3619.36-
Jan 24, 202419.2519.2519.2519.2519.25-
Jan 23, 202419.1919.1919.1919.1919.19-
Jan 22, 202419.2319.2319.2319.2319.23-
Jan 19, 202419.1519.1519.1519.1519.15-
Jan 18, 202418.9518.9518.9518.9518.95-
Jan 17, 202418.6918.6918.6918.6918.69-
Jan 16, 202418.7218.7218.7218.7218.72-
Jan 12, 202418.6718.6718.6718.6718.67-
Jan 11, 202418.6618.6618.6618.6618.66-
Jan 10, 202418.5918.5918.5918.5918.59-
Jan 09, 202418.4618.4618.4618.4618.46-
Jan 08, 202418.4018.4018.4018.4018.40-
Jan 05, 202418.1718.1718.1718.1718.17-
Jan 04, 202418.1518.1518.1518.1518.15-
Jan 03, 202418.1418.1418.1418.1418.14-
Jan 02, 202418.3518.3518.3518.3518.35-
Dec 29, 202318.5318.5318.5318.5318.53-
Dec 28, 202318.5918.5918.5918.5918.59-
Dec 27, 202318.5818.5818.5818.5818.58-
Dec 26, 202318.5718.5718.5718.5718.57-
Dec 22, 202318.5218.5218.5218.5218.52-
Dec 21, 202318.5218.5218.5218.5218.52-
Dec 20, 202318.2918.2918.2918.2918.29-
Dec 19, 202318.5518.5518.5518.5518.55-
Dec 18, 202318.4118.4118.4118.4118.41-
Dec 15, 202318.3318.3318.3318.3318.33-
Dec 14, 202318.3718.3718.3718.3718.37-
Dec 13, 202318.4618.4618.4618.4618.46-
Dec 12, 202318.3018.3018.3018.3018.30-
Dec 11, 202318.1218.1218.1218.1218.12-
Dec 08, 202317.9617.9617.9617.9617.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...