Canada markets closed

Artisan Partners Funds, Inc. - Artisan Select Equity Fund (ARTNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.80+0.04 (+0.27%)
At close: 08:00PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202414.8014.8014.8014.8014.80-
May 23, 202414.7614.7614.7614.7614.76-
May 22, 202414.9414.9414.9414.9414.94-
May 21, 202415.0515.0515.0515.0515.05-
May 20, 202415.0315.0315.0315.0315.03-
May 17, 202415.0915.0915.0915.0915.09-
May 16, 202415.0415.0415.0415.0415.04-
May 15, 202415.0615.0615.0615.0615.06-
May 14, 202414.9614.9614.9614.9614.96-
May 13, 202414.9114.9114.9114.9114.91-
May 10, 202414.9514.9514.9514.9514.95-
May 09, 202414.8614.8614.8614.8614.86-
May 08, 202414.8214.8214.8214.8214.82-
May 07, 202414.7814.7814.7814.7814.78-
May 06, 202414.7414.7414.7414.7414.74-
May 03, 202414.5514.5514.5514.5514.55-
May 02, 202414.5414.5414.5414.5414.54-
May 01, 202414.4114.4114.4114.4114.41-
Apr 30, 202414.3614.3614.3614.3614.36-
Apr 29, 202414.5614.5614.5614.5614.56-
Apr 26, 202414.5714.5714.5714.5714.57-
Apr 25, 202414.4714.4714.4714.4714.47-
Apr 24, 202414.7314.7314.7314.7314.73-
Apr 23, 202414.6914.6914.6914.6914.69-
Apr 22, 202414.5514.5514.5514.5514.55-
Apr 19, 202414.4514.4514.4514.4514.45-
Apr 18, 202414.4014.4014.4014.4014.40-
Apr 17, 202414.3414.3414.3414.3414.34-
Apr 16, 202414.3514.3514.3514.3514.35-
Apr 15, 202414.4014.4014.4014.4014.40-
Apr 12, 202414.4614.4614.4614.4614.46-
Apr 11, 202414.6314.6314.6314.6314.63-
Apr 10, 202414.6114.6114.6114.6114.61-
Apr 09, 202414.7914.7914.7914.7914.79-
Apr 08, 202414.8314.8314.8314.8314.83-
Apr 05, 202414.8014.8014.8014.8014.80-
Apr 04, 202414.6814.6814.6814.6814.68-
Apr 03, 202414.8414.8414.8414.8414.84-
Apr 02, 202414.8014.8014.8014.8014.80-
Apr 01, 202414.9014.9014.9014.9014.90-
Mar 28, 202414.9014.9014.9014.9014.90-
Mar 27, 202414.8614.8614.8614.8614.86-
Mar 26, 202414.7314.7314.7314.7314.73-
Mar 25, 202414.7014.7014.7014.7014.70-
Mar 22, 202414.7414.7414.7414.7414.74-
Mar 21, 202414.8014.8014.8014.8014.80-
Mar 20, 202414.6914.6914.6914.6914.69-
Mar 19, 202414.5014.5014.5014.5014.50-
Mar 18, 202414.4514.4514.4514.4514.45-
Mar 15, 202414.3714.3714.3714.3714.37-
Mar 14, 202414.4114.4114.4114.4114.41-
Mar 13, 202414.4714.4714.4714.4714.47-
Mar 12, 202414.4414.4414.4414.4414.44-
Mar 11, 202414.3614.3614.3614.3614.36-
Mar 08, 202414.3914.3914.3914.3914.39-
Mar 07, 202414.4114.4114.4114.4114.41-
Mar 06, 202414.3014.3014.3014.3014.30-
Mar 05, 202414.2314.2314.2314.2314.23-
Mar 04, 202414.2714.2714.2714.2714.27-
Mar 01, 202414.2714.2714.2714.2714.27-
Feb 29, 202414.2414.2414.2414.2414.24-
Feb 28, 202414.2214.2214.2214.2214.22-
Feb 27, 202414.2514.2514.2514.2514.25-
Feb 26, 202414.2414.2414.2414.2414.24-
Feb 23, 202414.2914.2914.2914.2914.29-
Feb 22, 202414.3014.3014.3014.3014.30-
Feb 21, 202414.1614.1614.1614.1614.16-
Feb 20, 202414.1414.1414.1414.1414.14-
Feb 16, 202414.1314.1314.1314.1314.13-
Feb 15, 202414.1514.1514.1514.1514.15-
Feb 14, 202414.0214.0214.0214.0214.02-
Feb 13, 202413.8913.8913.8913.8913.89-
Feb 12, 202414.0814.0814.0814.0814.08-
Feb 09, 202414.0114.0114.0114.0114.01-
Feb 08, 202413.9913.9913.9913.9913.99-
Feb 07, 202413.9913.9913.9913.9913.99-
Feb 06, 202413.9313.9313.9313.9313.93-
Feb 05, 202413.8713.8713.8713.8713.87-
Feb 02, 202413.9513.9513.9513.9513.95-
Feb 01, 202413.7613.7613.7613.7613.76-
Jan 31, 202413.6613.6613.6613.6613.66-
Jan 30, 202413.8513.8513.8513.8513.85-
Jan 29, 202413.8113.8113.8113.8113.81-
Jan 26, 202413.7313.7313.7313.7313.73-
Jan 25, 202413.6713.6713.6713.6713.67-
Jan 24, 202413.6013.6013.6013.6013.60-
Jan 23, 202413.5513.5513.5513.5513.55-
Jan 22, 202413.5113.5113.5113.5113.51-
Jan 19, 202413.4713.4713.4713.4713.47-
Jan 18, 202413.3613.3613.3613.3613.36-
Jan 17, 202413.2813.2813.2813.2813.28-
Jan 16, 202413.3513.3513.3513.3513.35-
Jan 12, 202413.4313.4313.4313.4313.43-
Jan 11, 202413.4213.4213.4213.4213.42-
Jan 10, 202413.4613.4613.4613.4613.46-
Jan 09, 202413.4313.4313.4313.4313.43-
Jan 08, 202413.4713.4713.4713.4713.47-
Jan 05, 202413.3513.3513.3513.3513.35-
Jan 04, 202413.3013.3013.3013.3013.30-
Jan 03, 202413.3013.3013.3013.3013.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...