Canada Markets closed

Artisan High Income Fund Investor Shares (ARTFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.280.00 (0.00%)
At close: 8:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202110.2610.2610.2610.2610.26-
Sep. 02, 202110.2710.2710.2710.2710.27-
Sep. 01, 202110.2710.2710.2710.2710.27-
Aug. 31, 202110.2610.2610.2610.2610.26-
Aug. 30, 202110.2610.2610.2610.2610.26-
Aug. 27, 202110.2510.2510.2510.2510.25-
Aug. 26, 202110.2310.2310.2310.2310.23-
Aug. 25, 202110.2210.2210.2210.2210.22-
Aug. 24, 202110.2210.2210.2210.2210.22-
Aug. 23, 202110.2010.2010.2010.2010.20-
Aug. 20, 202110.2010.2010.2010.2010.20-
Aug. 19, 202110.1910.1910.1910.1910.19-
Aug. 18, 202110.2110.2110.2110.2110.21-
Aug. 17, 202110.2010.2010.2010.2010.20-
Aug. 16, 202110.2210.2210.2210.2210.22-
Aug. 13, 202110.2210.2210.2210.2210.22-
Aug. 12, 202110.2210.2210.2210.2210.22-
Aug. 11, 202110.2110.2110.2110.2110.21-
Aug. 10, 202110.2210.2210.2210.2210.22-
Aug. 09, 202110.2210.2210.2210.2210.22-
Aug. 06, 202110.2210.2210.2210.2210.22-
Aug. 05, 202110.2310.2310.2310.2310.23-
Aug. 04, 202110.2310.2310.2310.2310.23-
Aug. 03, 2021------
Aug. 02, 2021------
Jul. 30, 202110.2610.2610.2610.2610.26-
Jul. 29, 202110.2610.2610.2610.2610.26-
Jul. 28, 202110.2610.2610.2610.2610.26-
Jul. 27, 202110.2610.2610.2610.2610.26-
Jul. 26, 202110.2710.2710.2710.2710.27-
Jul. 23, 202110.2810.2810.2810.2810.28-
Jul. 22, 202110.2710.2710.2710.2710.27-
Jul. 21, 202110.2710.2710.2710.2710.27-
Jul. 20, 202110.2610.2610.2610.2610.26-
Jul. 19, 202110.2410.2410.2410.2410.24-
Jul. 16, 202110.2910.2910.2910.2910.29-
Jul. 15, 202110.2910.2910.2910.2910.29-
Jul. 14, 202110.3110.3110.3110.3110.31-
Jul. 13, 202110.3110.3110.3110.3110.31-
Jul. 12, 202110.3110.3110.3110.3110.31-
Jul. 09, 202110.3110.3110.3110.3110.31-
Jul. 08, 202110.3110.3110.3110.3110.31-
Jul. 07, 202110.3310.3310.3310.3310.33-
Jul. 06, 202110.3310.3310.3310.3310.33-
Jul. 02, 202110.3210.3210.3210.3210.32-
Jul. 01, 202110.3210.3210.3210.3210.32-
Jun. 30, 202110.3210.3210.3210.3210.32-
Jun. 30, 20210.044 Dividend
Jun. 29, 202110.3210.3210.3210.3210.28-
Jun. 28, 202110.3210.3210.3210.3210.28-
Jun. 25, 202110.3210.3210.3210.3210.28-
Jun. 24, 202110.3210.3210.3210.3210.28-
Jun. 23, 202110.3110.3110.3110.3110.27-
Jun. 22, 202110.3110.3110.3110.3110.27-
Jun. 21, 202110.3110.3110.3110.3110.27-
Jun. 18, 202110.3010.3010.3010.3010.26-
Jun. 17, 202110.3110.3110.3110.3110.27-
Jun. 16, 202110.3110.3110.3110.3110.27-
Jun. 15, 202110.3110.3110.3110.3110.27-
Jun. 14, 202110.3110.3110.3110.3110.27-
Jun. 11, 202110.3210.3210.3210.3210.28-
Jun. 10, 202110.3110.3110.3110.3110.27-
Jun. 09, 202110.3110.3110.3110.3110.27-
Jun. 08, 202110.3010.3010.3010.3010.26-
Jun. 07, 202110.2910.2910.2910.2910.25-
Jun. 04, 202110.2810.2810.2810.2810.24-
Jun. 03, 202110.2810.2810.2810.2810.24-
Jun. 02, 202110.2810.2810.2810.2810.24-
Jun. 01, 202110.2710.2710.2710.2710.23-
May 28, 202110.2710.2710.2710.2710.23-
May 28, 20210.045 Dividend
May 27, 202110.2610.2610.2610.2610.17-
May 26, 202110.2710.2710.2710.2710.18-
May 25, 202110.2710.2710.2710.2710.18-
May 24, 202110.2610.2610.2610.2610.17-
May 21, 202110.2610.2610.2610.2610.17-
May 20, 202110.2510.2510.2510.2510.16-
May 19, 202110.2410.2410.2410.2410.15-
May 18, 202110.2510.2510.2510.2510.16-
May 17, 202110.2510.2510.2510.2510.16-
May 14, 202110.2510.2510.2510.2510.16-
May 13, 202110.2410.2410.2410.2410.15-
May 12, 202110.2410.2410.2410.2410.15-
May 11, 202110.2510.2510.2510.2510.16-
May 10, 202110.2710.2710.2710.2710.18-
May 07, 202110.2710.2710.2710.2710.18-
May 06, 202110.2610.2610.2610.2610.17-
May 05, 202110.2610.2610.2610.2610.17-
May 04, 202110.2610.2610.2610.2610.17-
May 03, 202110.2710.2710.2710.2710.18-
Apr. 30, 202110.2610.2610.2610.2610.17-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...