ARTFX - Artisan High Income Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 20199.639.639.639.639.63-
Dec. 04, 20199.629.629.629.629.62-
Dec. 03, 20199.619.619.619.619.61-
Dec. 02, 20199.629.629.629.629.62-
Nov. 29, 20199.629.629.629.629.62-
Nov. 29, 20190.049 Dividend
Nov. 27, 20199.629.629.629.629.57-
Nov. 26, 20199.619.619.619.619.56-
Nov. 25, 20199.609.609.609.609.55-
Nov. 22, 20199.599.599.599.599.54-
Nov. 21, 20199.589.589.589.589.53-
Nov. 20, 20199.579.579.579.579.52-
Nov. 19, 20199.599.599.599.599.54-
Nov. 18, 20199.599.599.599.599.54-
Nov. 15, 20199.609.609.609.609.55-
Nov. 14, 20199.609.609.609.609.55-
Nov. 13, 20199.609.609.609.609.55-
Nov. 12, 20199.609.609.609.609.55-
Nov. 11, 20199.609.609.609.609.55-
Nov. 08, 20199.609.609.609.609.55-
Nov. 07, 20199.619.619.619.619.56-
Nov. 06, 20199.609.609.609.609.55-
Nov. 05, 20199.609.609.609.609.55-
Nov. 04, 20199.619.619.619.619.56-
Nov. 01, 20199.599.599.599.599.54-
Oct. 31, 20199.599.599.599.599.54-
Oct. 31, 20190.05 Dividend
Oct. 30, 20199.609.609.609.609.50-
Oct. 29, 20199.609.609.609.609.50-
Oct. 28, 20199.619.619.619.619.51-
Oct. 25, 20199.619.619.619.619.51-
Oct. 24, 20199.609.609.609.609.50-
Oct. 23, 20199.609.609.609.609.50-
Oct. 22, 20199.609.609.609.609.50-
Oct. 21, 20199.589.589.589.589.48-
Oct. 18, 20199.589.589.589.589.48-
Oct. 17, 20199.579.579.579.579.47-
Oct. 16, 20199.569.569.569.569.46-
Oct. 15, 20199.579.579.579.579.47-
Oct. 14, 20199.569.569.569.569.46-
Oct. 11, 20199.569.569.569.569.46-
Oct. 10, 20199.559.559.559.559.45-
Oct. 09, 20199.569.569.569.569.46-
Oct. 08, 20199.579.579.579.579.47-
Oct. 07, 20199.609.609.609.609.50-
Oct. 04, 20199.609.609.609.609.50-
Oct. 03, 20199.599.599.599.599.49-
Oct. 02, 20199.629.629.629.629.52-
Oct. 01, 20199.669.669.669.669.56-
Sep. 30, 20199.669.669.669.669.56-
Sep. 30, 20190.048 Dividend
Sep. 27, 20199.669.669.669.669.51-
Sep. 26, 20199.679.679.679.679.52-
Sep. 25, 20199.679.679.679.679.52-
Sep. 24, 20199.689.689.689.689.53-
Sep. 23, 20199.699.699.699.699.54-
Sep. 20, 20199.699.699.699.699.54-
Sep. 19, 20199.699.699.699.699.54-
Sep. 18, 20199.699.699.699.699.54-
Sep. 17, 20199.699.699.699.699.54-
Sep. 16, 20199.689.689.689.689.53-
Sep. 13, 20199.679.679.679.679.52-
Sep. 12, 20199.689.689.689.689.53-
Sep. 11, 20199.669.669.669.669.51-
Sep. 10, 20199.649.649.649.649.49-
Sep. 09, 20199.649.649.649.649.49-
Sep. 06, 20199.649.649.649.649.49-
Sep. 05, 20199.649.649.649.649.49-
Sep. 04, 20199.639.639.639.639.48-
Sep. 03, 20199.629.629.629.629.47-
Aug. 30, 20199.629.629.629.629.47-
Aug. 30, 20190.049 Dividend
Aug. 29, 20199.629.629.629.629.43-
Aug. 28, 20199.639.639.639.639.44-
Aug. 27, 20199.629.629.629.629.43-
Aug. 26, 20199.619.619.619.619.42-
Aug. 23, 20199.619.619.619.619.42-
Aug. 22, 20199.619.619.619.619.42-
Aug. 21, 20199.609.609.609.609.41-
Aug. 20, 20199.589.589.589.589.39-
Aug. 19, 20199.579.579.579.579.38-
Aug. 16, 20199.569.569.569.569.37-
Aug. 15, 20199.549.549.549.549.35-
Aug. 14, 20199.589.589.589.589.39-
Aug. 13, 20199.619.619.619.619.42-
Aug. 12, 20199.609.609.609.609.41-
Aug. 09, 20199.609.609.609.609.41-
Aug. 08, 20199.619.619.619.619.42-
Aug. 07, 20199.589.589.589.589.39-
Aug. 06, 20199.609.609.609.609.41-
Aug. 05, 20199.599.599.599.599.40-
Aug. 02, 20199.649.649.649.649.45-
Aug. 01, 20199.679.679.679.679.47-
Jul. 31, 20199.679.679.679.679.47-
Jul. 31, 20190.051 Dividend
Jul. 30, 20199.669.669.669.669.41-
Jul. 29, 20199.669.669.669.669.41-
Jul. 26, 20199.669.669.669.669.41-
Jul. 25, 20199.669.669.669.669.41-
Jul. 24, 20199.669.669.669.669.41-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...