STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	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, 2021	10.26	10.26	10.26	10.26	10.26	-
Sep. 02, 2021	10.27	10.27	10.27	10.27	10.27	-
Sep. 01, 2021	10.27	10.27	10.27	10.27	10.27	-
Aug. 31, 2021	10.26	10.26	10.26	10.26	10.26	-
Aug. 30, 2021	10.26	10.26	10.26	10.26	10.26	-
Aug. 27, 2021	10.25	10.25	10.25	10.25	10.25	-
Aug. 26, 2021	10.23	10.23	10.23	10.23	10.23	-
Aug. 25, 2021	10.22	10.22	10.22	10.22	10.22	-
Aug. 24, 2021	10.22	10.22	10.22	10.22	10.22	-
Aug. 23, 2021	10.20	10.20	10.20	10.20	10.20	-
Aug. 20, 2021	10.20	10.20	10.20	10.20	10.20	-
Aug. 19, 2021	10.19	10.19	10.19	10.19	10.19	-
Aug. 18, 2021	10.21	10.21	10.21	10.21	10.21	-
Aug. 17, 2021	10.20	10.20	10.20	10.20	10.20	-
Aug. 16, 2021	10.22	10.22	10.22	10.22	10.22	-
Aug. 13, 2021	10.22	10.22	10.22	10.22	10.22	-
Aug. 12, 2021	10.22	10.22	10.22	10.22	10.22	-
Aug. 11, 2021	10.21	10.21	10.21	10.21	10.21	-
Aug. 10, 2021	10.22	10.22	10.22	10.22	10.22	-
Aug. 09, 2021	10.22	10.22	10.22	10.22	10.22	-
Aug. 06, 2021	10.22	10.22	10.22	10.22	10.22	-
Aug. 05, 2021	10.23	10.23	10.23	10.23	10.23	-
Aug. 04, 2021	10.23	10.23	10.23	10.23	10.23	-
Aug. 03, 2021	-	-	-	-	-	-
Aug. 02, 2021	-	-	-	-	-	-
Jul. 30, 2021	10.26	10.26	10.26	10.26	10.26	-
Jul. 29, 2021	10.26	10.26	10.26	10.26	10.26	-
Jul. 28, 2021	10.26	10.26	10.26	10.26	10.26	-
Jul. 27, 2021	10.26	10.26	10.26	10.26	10.26	-
Jul. 26, 2021	10.27	10.27	10.27	10.27	10.27	-
Jul. 23, 2021	10.28	10.28	10.28	10.28	10.28	-
Jul. 22, 2021	10.27	10.27	10.27	10.27	10.27	-
Jul. 21, 2021	10.27	10.27	10.27	10.27	10.27	-
Jul. 20, 2021	10.26	10.26	10.26	10.26	10.26	-
Jul. 19, 2021	10.24	10.24	10.24	10.24	10.24	-
Jul. 16, 2021	10.29	10.29	10.29	10.29	10.29	-
Jul. 15, 2021	10.29	10.29	10.29	10.29	10.29	-
Jul. 14, 2021	10.31	10.31	10.31	10.31	10.31	-
Jul. 13, 2021	10.31	10.31	10.31	10.31	10.31	-
Jul. 12, 2021	10.31	10.31	10.31	10.31	10.31	-
Jul. 09, 2021	10.31	10.31	10.31	10.31	10.31	-
Jul. 08, 2021	10.31	10.31	10.31	10.31	10.31	-
Jul. 07, 2021	10.33	10.33	10.33	10.33	10.33	-
Jul. 06, 2021	10.33	10.33	10.33	10.33	10.33	-
Jul. 02, 2021	10.32	10.32	10.32	10.32	10.32	-
Jul. 01, 2021	10.32	10.32	10.32	10.32	10.32	-
Jun. 30, 2021	10.32	10.32	10.32	10.32	10.32	-
Jun. 30, 2021	0.044 Dividend
Jun. 29, 2021	10.32	10.32	10.32	10.32	10.28	-
Jun. 28, 2021	10.32	10.32	10.32	10.32	10.28	-
Jun. 25, 2021	10.32	10.32	10.32	10.32	10.28	-
Jun. 24, 2021	10.32	10.32	10.32	10.32	10.28	-
Jun. 23, 2021	10.31	10.31	10.31	10.31	10.27	-
Jun. 22, 2021	10.31	10.31	10.31	10.31	10.27	-
Jun. 21, 2021	10.31	10.31	10.31	10.31	10.27	-
Jun. 18, 2021	10.30	10.30	10.30	10.30	10.26	-
Jun. 17, 2021	10.31	10.31	10.31	10.31	10.27	-
Jun. 16, 2021	10.31	10.31	10.31	10.31	10.27	-
Jun. 15, 2021	10.31	10.31	10.31	10.31	10.27	-
Jun. 14, 2021	10.31	10.31	10.31	10.31	10.27	-
Jun. 11, 2021	10.32	10.32	10.32	10.32	10.28	-
Jun. 10, 2021	10.31	10.31	10.31	10.31	10.27	-
Jun. 09, 2021	10.31	10.31	10.31	10.31	10.27	-
Jun. 08, 2021	10.30	10.30	10.30	10.30	10.26	-
Jun. 07, 2021	10.29	10.29	10.29	10.29	10.25	-
Jun. 04, 2021	10.28	10.28	10.28	10.28	10.24	-
Jun. 03, 2021	10.28	10.28	10.28	10.28	10.24	-
Jun. 02, 2021	10.28	10.28	10.28	10.28	10.24	-
Jun. 01, 2021	10.27	10.27	10.27	10.27	10.23	-
May 28, 2021	10.27	10.27	10.27	10.27	10.23	-
May 28, 2021	0.045 Dividend
May 27, 2021	10.26	10.26	10.26	10.26	10.17	-
May 26, 2021	10.27	10.27	10.27	10.27	10.18	-
May 25, 2021	10.27	10.27	10.27	10.27	10.18	-
May 24, 2021	10.26	10.26	10.26	10.26	10.17	-
May 21, 2021	10.26	10.26	10.26	10.26	10.17	-
May 20, 2021	10.25	10.25	10.25	10.25	10.16	-
May 19, 2021	10.24	10.24	10.24	10.24	10.15	-
May 18, 2021	10.25	10.25	10.25	10.25	10.16	-
May 17, 2021	10.25	10.25	10.25	10.25	10.16	-
May 14, 2021	10.25	10.25	10.25	10.25	10.16	-
May 13, 2021	10.24	10.24	10.24	10.24	10.15	-
May 12, 2021	10.24	10.24	10.24	10.24	10.15	-
May 11, 2021	10.25	10.25	10.25	10.25	10.16	-
May 10, 2021	10.27	10.27	10.27	10.27	10.18	-
May 07, 2021	10.27	10.27	10.27	10.27	10.18	-
May 06, 2021	10.26	10.26	10.26	10.26	10.17	-
May 05, 2021	10.26	10.26	10.26	10.26	10.17	-
May 04, 2021	10.26	10.26	10.26	10.26	10.17	-
May 03, 2021	10.27	10.27	10.27	10.27	10.18	-
Apr. 30, 2021	10.26	10.26	10.26	10.26	10.17	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.44(-0.48%)

CAD/USD0.7832-0.0054(-0.6892%)

CRUDE OIL71.96-0.65(-0.90%)

BTC-CAD61,773.72+979.58(+1.61%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Artisan High Income Fund Investor Shares (ARTFX)

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.44(-0.48%)

CAD/USD
0.7832
-0.0054(-0.6892%)

CRUDE OIL
71.96
-0.65(-0.90%)

BTC-CAD
61,773.72
+979.58(+1.61%)