Canada Markets close in 2 hrs 48 mins

Artisan High Income Fund Investor Shares (ARTFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.53+0.01 (+0.11%)
As of 8:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 2020------
Sep. 30, 20209.539.539.539.539.53-
Sep. 29, 20209.529.529.529.529.52-
Sep. 28, 20209.519.519.519.519.51-
Sep. 25, 20209.489.489.489.489.48-
Sep. 24, 20209.509.509.509.509.50-
Sep. 23, 20209.559.559.559.559.55-
Sep. 22, 20209.579.579.579.579.57-
Sep. 21, 20209.579.579.579.579.57-
Sep. 18, 20209.639.639.639.639.63-
Sep. 17, 20209.649.649.649.649.64-
Sep. 16, 20209.649.649.649.649.64-
Sep. 15, 20209.629.629.629.629.62-
Sep. 14, 20209.619.619.619.619.61-
Sep. 11, 20209.609.609.609.609.60-
Sep. 10, 20209.609.609.609.609.60-
Sep. 09, 20209.599.599.599.599.59-
Sep. 08, 20209.599.599.599.599.59-
Sep. 04, 20209.619.619.619.619.61-
Sep. 03, 20209.629.629.629.629.62-
Sep. 02, 20209.629.629.629.629.62-
Sep. 01, 20209.619.619.619.619.61-
Aug. 31, 20209.599.599.599.599.59-
Aug. 31, 20200.05 Dividend
Aug. 28, 20209.599.599.599.599.54-
Aug. 27, 20209.579.579.579.579.52-
Aug. 26, 20209.559.559.559.559.50-
Aug. 25, 20209.559.559.559.559.50-
Aug. 24, 20209.539.539.539.539.48-
Aug. 21, 20209.539.539.539.539.48-
Aug. 20, 20209.529.529.529.529.47-
Aug. 19, 20209.519.519.519.519.46-
Aug. 18, 20209.519.519.519.519.46-
Aug. 17, 20209.519.519.519.519.46-
Aug. 14, 20209.509.509.509.509.45-
Aug. 13, 20209.529.529.529.529.47-
Aug. 12, 20209.529.529.529.529.47-
Aug. 11, 20209.529.529.529.529.47-
Aug. 10, 20209.509.509.509.509.45-
Aug. 07, 20209.499.499.499.499.44-
Aug. 06, 20209.489.489.489.489.43-
Aug. 05, 20209.479.479.479.479.42-
Aug. 04, 20209.469.469.469.469.41-
Aug. 03, 20209.469.469.469.469.41-
Jul. 31, 20209.459.459.459.459.40-
Jul. 31, 20200.051 Dividend
Jul. 30, 20209.439.439.439.439.33-
Jul. 29, 20209.439.439.439.439.33-
Jul. 28, 20209.429.429.429.429.32-
Jul. 27, 20209.439.439.439.439.33-
Jul. 24, 20209.419.419.419.419.31-
Jul. 23, 20209.429.429.429.429.32-
Jul. 22, 20209.409.409.409.409.30-
Jul. 21, 20209.389.389.389.389.28-
Jul. 20, 20209.329.329.329.329.22-
Jul. 17, 20209.299.299.299.299.19-
Jul. 16, 20209.269.269.269.269.16-
Jul. 15, 20209.269.269.269.269.16-
Jul. 14, 20209.219.219.219.219.11-
Jul. 13, 20209.229.229.229.229.12-
Jul. 10, 20209.219.219.219.219.11-
Jul. 09, 20209.239.239.239.239.13-
Jul. 08, 20209.249.249.249.249.14-
Jul. 07, 20209.249.249.249.249.14-
Jul. 06, 20209.249.249.249.249.14-
Jul. 02, 20209.229.229.229.229.12-
Jul. 01, 20209.199.199.199.199.09-
Jun. 30, 20209.179.179.179.179.07-
Jun. 30, 20200.047 Dividend
Jun. 29, 20209.179.179.179.179.03-
Jun. 26, 20209.209.209.209.209.06-
Jun. 25, 20209.229.229.229.229.08-
Jun. 24, 20209.259.259.259.259.11-
Jun. 23, 20209.309.309.309.309.15-
Jun. 22, 20209.279.279.279.279.12-
Jun. 19, 20209.279.279.279.279.12-
Jun. 18, 20209.269.269.269.269.11-
Jun. 17, 20209.299.299.299.299.14-
Jun. 16, 20209.299.299.299.299.14-
Jun. 15, 20209.219.219.219.219.07-
Jun. 12, 20209.239.239.239.239.09-
Jun. 11, 20209.219.219.219.219.07-
Jun. 10, 20209.319.319.319.319.16-
Jun. 09, 20209.349.349.349.349.19-
Jun. 08, 20209.369.369.369.369.21-
Jun. 05, 20209.329.329.329.329.17-
Jun. 04, 20209.219.219.219.219.07-
Jun. 03, 20209.199.199.199.199.05-
Jun. 02, 20209.119.119.119.118.97-
Jun. 01, 20209.059.059.059.058.91-
May 29, 20209.049.049.049.048.90-
May 29, 20200.049 Dividend
May 28, 20209.039.039.039.038.84-
May 27, 20208.978.978.978.978.78-
May 26, 20208.948.948.948.948.75-
May 22, 20208.858.858.858.858.66-
May 21, 20208.838.838.838.838.64-
May 20, 20208.798.798.798.798.61-
May 19, 20208.748.748.748.748.56-
May 18, 20208.718.718.718.718.53-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...