Canada markets closed

Artisan Value Income Fund (APHWX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.78-0.07 (-0.71%)
At close: 08:05AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 20249.789.789.789.789.78-
Apr 24, 20249.859.859.859.859.85-
Apr 23, 20249.849.849.849.849.84-
Apr 22, 20249.769.769.769.769.76-
Apr 19, 20249.669.669.669.669.66-
Apr 18, 20249.589.589.589.589.58-
Apr 17, 20249.569.569.569.569.56-
Apr 16, 20249.549.549.549.549.54-
Apr 15, 20249.609.609.609.609.60-
Apr 12, 20249.629.629.629.629.62-
Apr 11, 20249.759.759.759.759.75-
Apr 10, 20249.759.759.759.759.75-
Apr 09, 20249.939.939.939.939.93-
Apr 08, 20249.919.919.919.919.91-
Apr 05, 20249.879.879.879.879.87-
Apr 04, 20249.869.869.869.869.86-
Apr 03, 20249.939.939.939.939.93-
Apr 02, 20249.929.929.929.929.92-
Apr 01, 20249.979.979.979.979.97-
Mar 28, 202410.0410.0410.0410.0410.04-
Mar 27, 202410.0110.0110.0110.0110.01-
Mar 26, 20249.929.929.929.929.92-
Mar 25, 20249.959.959.959.959.95-
Mar 22, 20249.959.959.959.959.95-
Mar 21, 202410.0110.0110.0110.0110.01-
Mar 20, 20249.969.969.969.969.96-
Mar 19, 20249.889.889.889.889.88-
Mar 18, 20249.859.859.859.859.85-
Mar 15, 20249.829.829.829.829.82-
Mar 14, 20249.849.849.849.849.84-
Mar 13, 20249.919.919.919.919.91-
Mar 12, 20249.899.899.899.899.89-
Mar 11, 20249.889.889.889.889.88-
Mar 08, 20249.839.839.839.839.83-
Mar 07, 20249.819.819.819.819.81-
Mar 06, 20249.769.769.769.769.76-
Mar 05, 20249.739.739.739.739.73-
Mar 04, 20249.729.729.729.729.72-
Mar 01, 20249.689.689.689.689.68-
Feb 29, 20249.649.649.649.649.64-
Feb 28, 20249.619.619.619.619.61-
Feb 27, 20249.629.629.629.629.62-
Feb 26, 20249.599.599.599.599.59-
Feb 23, 20249.669.669.669.669.66-
Feb 22, 20249.689.689.689.689.68-
Feb 21, 20249.629.629.629.629.62-
Feb 20, 20249.599.599.599.599.59-
Feb 16, 20249.579.579.579.579.57-
Feb 15, 20249.589.589.589.589.58-
Feb 14, 20249.479.479.479.479.47-
Feb 13, 20249.429.429.429.429.42-
Feb 12, 20249.579.579.579.579.57-
Feb 09, 20249.519.519.519.519.51-
Feb 08, 20249.519.519.519.519.51-
Feb 07, 20249.529.529.529.529.52-
Feb 06, 20249.559.559.559.559.55-
Feb 05, 20249.529.529.529.529.52-
Feb 02, 20249.629.629.629.629.62-
Feb 01, 20249.679.679.679.679.67-
Jan 31, 20249.609.609.609.609.60-
Jan 30, 20249.709.709.709.709.70-
Jan 29, 20249.699.699.699.699.69-
Jan 26, 20249.659.659.659.659.65-
Jan 25, 20249.639.639.639.639.63-
Jan 24, 20249.539.539.539.539.53-
Jan 23, 20249.579.579.579.579.57-
Jan 22, 20249.589.589.589.589.58-
Jan 19, 20249.559.559.559.559.55-
Jan 18, 20249.479.479.479.479.47-
Jan 17, 20249.479.479.479.479.47-
Jan 16, 20249.549.549.549.549.54-
Jan 12, 20249.639.639.639.639.63-
Jan 11, 20249.629.629.629.629.62-
Jan 10, 20249.669.669.669.669.66-
Jan 09, 20249.669.669.669.669.66-
Jan 08, 20249.719.719.719.719.71-
Jan 05, 20249.619.619.619.619.61-
Jan 04, 20249.589.589.589.589.58-
Jan 03, 20249.569.569.569.569.56-
Jan 02, 20249.679.679.679.679.67-
Dec 29, 20239.639.639.639.639.63-
Dec 28, 20239.689.689.689.689.68-
Dec 28, 20230.07 Dividend
Dec 27, 20239.739.739.739.739.66-
Dec 26, 20239.719.719.719.719.64-
Dec 22, 20239.669.669.669.669.59-
Dec 21, 20239.639.639.639.639.56-
Dec 20, 20239.569.569.569.569.49-
Dec 19, 20239.719.719.719.719.64-
Dec 18, 20239.649.649.649.649.57-
Dec 15, 20239.659.659.659.659.58-
Dec 14, 20239.739.739.739.739.66-
Dec 13, 20239.559.559.559.559.48-
Dec 12, 20239.369.369.369.369.29-
Dec 11, 20239.379.379.379.379.30-
Dec 08, 20239.339.339.339.339.26-
Dec 07, 20239.299.299.299.299.22-
Dec 06, 20239.259.259.259.259.18-
Dec 05, 20239.269.269.269.269.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...