ARTFX - Artisan High Income Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 2020------
Jul. 13, 20209.229.229.229.229.22-
Jul. 10, 20209.219.219.219.219.21-
Jul. 09, 20209.239.239.239.239.23-
Jul. 08, 20209.249.249.249.249.24-
Jul. 07, 20209.249.249.249.249.24-
Jul. 06, 20209.249.249.249.249.24-
Jul. 02, 20209.229.229.229.229.22-
Jul. 01, 20209.199.199.199.199.19-
Jun. 30, 20209.179.179.179.179.17-
Jun. 30, 20200.047 Dividend
Jun. 29, 20209.179.179.179.179.12-
Jun. 26, 20209.209.209.209.209.15-
Jun. 25, 20209.229.229.229.229.17-
Jun. 24, 20209.259.259.259.259.20-
Jun. 23, 20209.309.309.309.309.25-
Jun. 22, 20209.279.279.279.279.22-
Jun. 19, 20209.279.279.279.279.22-
Jun. 18, 20209.269.269.269.269.21-
Jun. 17, 20209.299.299.299.299.24-
Jun. 16, 20209.299.299.299.299.24-
Jun. 15, 20209.219.219.219.219.16-
Jun. 12, 20209.239.239.239.239.18-
Jun. 11, 20209.219.219.219.219.16-
Jun. 10, 20209.319.319.319.319.26-
Jun. 09, 20209.349.349.349.349.29-
Jun. 08, 20209.369.369.369.369.31-
Jun. 05, 20209.329.329.329.329.27-
Jun. 04, 20209.219.219.219.219.16-
Jun. 03, 20209.199.199.199.199.14-
Jun. 02, 20209.119.119.119.119.06-
Jun. 01, 20209.059.059.059.059.00-
May 29, 20209.049.049.049.048.99-
May 29, 20200.049 Dividend
May 28, 20209.039.039.039.038.93-
May 27, 20208.978.978.978.978.88-
May 26, 20208.948.948.948.948.85-
May 22, 20208.858.858.858.858.76-
May 21, 20208.838.838.838.838.74-
May 20, 20208.798.798.798.798.70-
May 19, 20208.748.748.748.748.65-
May 18, 20208.718.718.718.718.62-
May 15, 20208.648.648.648.648.55-
May 14, 20208.658.658.658.658.56-
May 13, 20208.698.698.698.698.60-
May 12, 20208.708.708.708.708.61-
May 11, 20208.688.688.688.688.59-
May 08, 20208.678.678.678.678.58-
May 07, 20208.658.658.658.658.56-
May 06, 20208.648.648.648.648.55-
May 05, 20208.648.648.648.648.55-
May 04, 20208.598.598.598.598.50-
May 01, 20208.638.638.638.638.54-
Apr. 30, 20208.658.658.658.658.56-
Apr. 30, 20200.048 Dividend
Apr. 29, 20208.638.638.638.638.49-
Apr. 28, 20208.598.598.598.598.45-
Apr. 27, 20208.588.588.588.588.44-
Apr. 24, 20208.618.618.618.618.47-
Apr. 23, 20208.618.618.618.618.47-
Apr. 22, 20208.608.608.608.608.46-
Apr. 21, 20208.598.598.598.598.45-
Apr. 20, 20208.678.678.678.678.53-
Apr. 17, 20208.698.698.698.698.55-
Apr. 16, 20208.648.648.648.648.50-
Apr. 15, 20208.638.638.638.638.49-
Apr. 14, 20208.718.718.718.718.57-
Apr. 13, 20208.658.658.658.658.51-
Apr. 09, 20208.518.518.518.518.37-
Apr. 08, 20208.288.288.288.288.15-
Apr. 07, 20208.268.268.268.268.13-
Apr. 06, 20208.188.188.188.188.05-
Apr. 03, 20208.158.158.158.158.02-
Apr. 02, 20208.218.218.218.218.08-
Apr. 01, 20208.218.218.218.218.08-
Mar. 31, 20208.318.318.318.318.18-
Mar. 31, 20200.053 Dividend
Mar. 30, 20208.248.248.248.248.06-
Mar. 27, 20208.208.208.208.208.02-
Mar. 26, 20208.108.108.108.107.92-
Mar. 25, 20207.927.927.927.927.74-
Mar. 24, 20207.797.797.797.797.62-
Mar. 23, 20207.747.747.747.747.57-
Mar. 20, 20207.917.917.917.917.73-
Mar. 19, 20207.997.997.997.997.81-
Mar. 18, 20208.188.188.188.188.00-
Mar. 17, 20208.468.468.468.468.27-
Mar. 16, 20208.568.568.568.568.37-
Mar. 13, 20208.798.798.798.798.59-
Mar. 12, 20208.828.828.828.828.62-
Mar. 11, 20209.099.099.099.098.89-
Mar. 10, 20209.179.179.179.178.96-
Mar. 09, 20209.129.129.129.128.92-
Mar. 06, 20209.539.539.539.539.32-
Mar. 05, 20209.689.689.689.689.46-
Mar. 04, 20209.739.739.739.739.51-
Mar. 03, 20209.709.709.709.709.48-
Mar. 02, 20209.679.679.679.679.45-
Feb. 28, 20209.659.659.659.659.43-
Feb. 28, 20200.049 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...