Canada markets closed

Artisan Mid Cap Value Investor (ARTQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.90+0.04 (+0.25%)
At close: 08:01PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202415.9015.9015.9015.9015.90-
May 09, 202415.8615.8615.8615.8615.86-
May 08, 202415.7315.7315.7315.7315.73-
May 07, 202415.7215.7215.7215.7215.72-
May 06, 202415.6615.6615.6615.6615.66-
May 03, 202415.5015.5015.5015.5015.50-
May 02, 202415.4915.4915.4915.4915.49-
May 01, 202415.3615.3615.3615.3615.36-
Apr 30, 202415.3015.3015.3015.3015.30-
Apr 29, 202415.5515.5515.5515.5515.55-
Apr 26, 202415.4915.4915.4915.4915.49-
Apr 25, 202415.5015.5015.5015.5015.50-
Apr 24, 202415.5715.5715.5715.5715.57-
Apr 23, 202415.5215.5215.5215.5215.52-
Apr 22, 202415.3915.3915.3915.3915.39-
Apr 19, 202415.2615.2615.2615.2615.26-
Apr 18, 202415.1615.1615.1615.1615.16-
Apr 17, 202415.1515.1515.1515.1515.15-
Apr 16, 202415.1915.1915.1915.1915.19-
Apr 15, 202415.2815.2815.2815.2815.28-
Apr 12, 202415.3515.3515.3515.3515.35-
Apr 11, 202415.5915.5915.5915.5915.59-
Apr 10, 202415.8115.8115.8115.8115.81-
Apr 09, 202416.1516.1516.1516.1516.15-
Apr 08, 202416.1116.1116.1116.1116.11-
Apr 05, 202416.0516.0516.0516.0516.05-
Apr 04, 202415.9615.9615.9615.9615.96-
Apr 03, 202416.1216.1216.1216.1216.12-
Apr 02, 202416.1116.1116.1116.1116.11-
Apr 01, 202416.2716.2716.2716.2716.27-
Mar 28, 202416.3916.3916.3916.3916.39-
Mar 27, 202416.3216.3216.3216.3216.32-
Mar 26, 202416.0716.0716.0716.0716.07-
Mar 25, 202416.1116.1116.1116.1116.11-
Mar 22, 202416.1516.1516.1516.1516.15-
Mar 21, 202416.2916.2916.2916.2916.29-
Mar 20, 202416.1916.1916.1916.1916.19-
Mar 19, 202416.0216.0216.0216.0216.02-
Mar 18, 202415.9315.9315.9315.9315.93-
Mar 15, 202415.9015.9015.9015.9015.90-
Mar 14, 202415.8915.8915.8915.8915.89-
Mar 13, 202416.0816.0816.0816.0816.08-
Mar 12, 202416.0716.0716.0716.0716.07-
Mar 11, 202416.0416.0416.0416.0416.04-
Mar 08, 202416.0116.0116.0116.0116.01-
Mar 07, 202416.0416.0416.0416.0416.04-
Mar 06, 202415.8515.8515.8515.8515.85-
Mar 05, 202415.8015.8015.8015.8015.80-
Mar 04, 202415.7915.7915.7915.7915.79-
Mar 01, 202415.8215.8215.8215.8215.82-
Feb 29, 202415.7515.7515.7515.7515.75-
Feb 28, 202415.6515.6515.6515.6515.65-
Feb 27, 202415.7015.7015.7015.7015.70-
Feb 26, 202415.6215.6215.6215.6215.62-
Feb 23, 202415.7115.7115.7115.7115.71-
Feb 22, 202415.7515.7515.7515.7515.75-
Feb 21, 202415.6315.6315.6315.6315.63-
Feb 20, 202415.6115.6115.6115.6115.61-
Feb 16, 202415.6315.6315.6315.6315.63-
Feb 15, 202415.6415.6415.6415.6415.64-
Feb 14, 202415.3515.3515.3515.3515.35-
Feb 13, 202415.1915.1915.1915.1915.19-
Feb 12, 202415.5115.5115.5115.5115.51-
Feb 09, 202415.4015.4015.4015.4015.40-
Feb 08, 202415.4515.4515.4515.4515.45-
Feb 07, 202415.3715.3715.3715.3715.37-
Feb 06, 202415.3915.3915.3915.3915.39-
Feb 05, 202415.3415.3415.3415.3415.34-
Feb 02, 202415.4615.4615.4615.4615.46-
Feb 01, 202415.5515.5515.5515.5515.55-
Jan 31, 202415.4215.4215.4215.4215.42-
Jan 30, 202415.6315.6315.6315.6315.63-
Jan 29, 202415.6415.6415.6415.6415.64-
Jan 26, 202415.5615.5615.5615.5615.56-
Jan 25, 202415.4815.4815.4815.4815.48-
Jan 24, 202415.3715.3715.3715.3715.37-
Jan 23, 202415.4415.4415.4415.4415.44-
Jan 22, 202415.4515.4515.4515.4515.45-
Jan 19, 202415.3215.3215.3215.3215.32-
Jan 18, 202415.2215.2215.2215.2215.22-
Jan 17, 202415.1115.1115.1115.1115.11-
Jan 16, 202415.2315.2315.2315.2315.23-
Jan 12, 202415.3315.3315.3315.3315.33-
Jan 11, 202415.3515.3515.3515.3515.35-
Jan 10, 202415.3715.3715.3715.3715.37-
Jan 09, 202415.3615.3615.3615.3615.36-
Jan 08, 202415.4615.4615.4615.4615.46-
Jan 05, 202415.3115.3115.3115.3115.31-
Jan 04, 202415.2415.2415.2415.2415.24-
Jan 03, 202415.2215.2215.2215.2215.22-
Jan 02, 202415.5315.5315.5315.5315.53-
Dec 29, 202315.5215.5215.5215.5215.52-
Dec 28, 202315.6015.6015.6015.6015.60-
Dec 27, 202315.5715.5715.5715.5715.57-
Dec 26, 202315.5515.5515.5515.5515.55-
Dec 22, 202315.4615.4615.4615.4615.46-
Dec 21, 202315.4115.4115.4115.4115.41-
Dec 20, 202315.2215.2215.2215.2215.22-
Dec 19, 202315.5015.5015.5015.5015.50-
Dec 18, 202315.3215.3215.3215.3215.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...