Canada markets closed

Artisan Global Opportunities Inv (ARTRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.49-0.10 (-0.29%)
At close: 08:01PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202434.4934.4934.4934.4934.49-
Jun 13, 202434.5934.5934.5934.5934.59-
Jun 12, 202434.6934.6934.6934.6934.69-
Jun 11, 202434.2734.2734.2734.2734.27-
Jun 10, 202434.3334.3334.3334.3334.33-
Jun 07, 202434.2834.2834.2834.2834.28-
Jun 06, 202434.4434.4434.4434.4434.44-
Jun 05, 202434.3634.3634.3634.3634.36-
Jun 04, 202433.8133.8133.8133.8133.81-
Jun 03, 202433.8033.8033.8033.8033.80-
May 31, 202433.8033.8033.8033.8033.80-
May 30, 202433.7333.7333.7333.7333.73-
May 29, 202433.8833.8833.8833.8833.88-
May 28, 202434.2934.2934.2934.2934.29-
May 24, 202434.4034.4034.4034.4034.40-
May 23, 202434.3434.3434.3434.3434.34-
May 22, 202434.6434.6434.6434.6434.64-
May 21, 202434.7234.7234.7234.7234.72-
May 20, 202434.8034.8034.8034.8034.80-
May 17, 202434.6534.6534.6534.6534.65-
May 16, 202434.6034.6034.6034.6034.60-
May 15, 202434.8034.8034.8034.8034.80-
May 14, 202434.2234.2234.2234.2234.22-
May 13, 202434.0534.0534.0534.0534.05-
May 10, 202434.1034.1034.1034.1034.10-
May 09, 202434.0834.0834.0834.0834.08-
May 08, 202433.9033.9033.9033.9033.90-
May 07, 202434.1434.1434.1434.1434.14-
May 06, 202433.9633.9633.9633.9633.96-
May 03, 202433.5933.5933.5933.5933.59-
May 02, 202433.2333.2333.2333.2333.23-
May 01, 202433.0033.0033.0033.0033.00-
Apr 30, 202433.1333.1333.1333.1333.13-
Apr 29, 202433.4933.4933.4933.4933.49-
Apr 26, 202433.5033.5033.5033.5033.50-
Apr 25, 202433.2033.2033.2033.2033.20-
Apr 24, 202433.2033.2033.2033.2033.20-
Apr 23, 202433.1033.1033.1033.1033.10-
Apr 22, 202432.4732.4732.4732.4732.47-
Apr 19, 202432.1332.1332.1332.1332.13-
Apr 18, 202432.6332.6332.6332.6332.63-
Apr 17, 202432.8032.8032.8032.8032.80-
Apr 16, 202432.9432.9432.9432.9432.94-
Apr 15, 202432.9732.9732.9732.9732.97-
Apr 12, 202433.3933.3933.3933.3933.39-
Apr 11, 202433.9733.9733.9733.9733.97-
Apr 10, 202433.6933.6933.6933.6933.69-
Apr 09, 202434.0434.0434.0434.0434.04-
Apr 08, 202434.0134.0134.0134.0134.01-
Apr 05, 202433.9633.9633.9633.9633.96-
Apr 04, 202433.5433.5433.5433.5433.54-
Apr 03, 202434.0334.0334.0334.0334.03-
Apr 02, 202433.9233.9233.9233.9233.92-
Apr 01, 202434.2534.2534.2534.2534.25-
Mar 28, 202434.2334.2334.2334.2334.23-
Mar 27, 202434.3634.3634.3634.3634.36-
Mar 26, 202434.3234.3234.3234.3234.32-
Mar 25, 202434.2434.2434.2434.2434.24-
Mar 22, 202434.3234.3234.3234.3234.32-
Mar 21, 202434.4134.4134.4134.4134.41-
Mar 20, 202434.2234.2234.2234.2234.22-
Mar 19, 202433.9233.9233.9233.9233.92-
Mar 18, 202433.9833.9833.9833.9833.98-
Mar 15, 202433.7833.7833.7833.7833.78-
Mar 14, 202434.0834.0834.0834.0834.08-
Mar 13, 202434.1034.1034.1034.1034.10-
Mar 12, 202434.2434.2434.2434.2434.24-
Mar 11, 202433.7933.7933.7933.7933.79-
Mar 08, 202433.9233.9233.9233.9233.92-
Mar 07, 202434.0834.0834.0834.0834.08-
Mar 06, 202433.5433.5433.5433.5433.54-
Mar 05, 202433.1833.1833.1833.1833.18-
Mar 04, 202433.6533.6533.6533.6533.65-
Mar 01, 202433.5433.5433.5433.5433.54-
Feb 29, 202433.0633.0633.0633.0633.06-
Feb 28, 202432.8432.8432.8432.8432.84-
Feb 27, 202432.9332.9332.9332.9332.93-
Feb 26, 202432.9432.9432.9432.9432.94-
Feb 23, 202432.9132.9132.9132.9132.91-
Feb 22, 202432.9432.9432.9432.9432.94-
Feb 21, 202432.1732.1732.1732.1732.17-
Feb 20, 202432.1932.1932.1932.1932.19-
Feb 16, 202432.4632.4632.4632.4632.46-
Feb 15, 202432.6332.6332.6332.6332.63-
Feb 14, 202432.5832.5832.5832.5832.58-
Feb 13, 202431.9831.9831.9831.9831.98-
Feb 12, 202432.4832.4832.4832.4832.48-
Feb 09, 202432.6232.6232.6232.6232.62-
Feb 08, 202432.3532.3532.3532.3532.35-
Feb 07, 202432.3832.3832.3832.3832.38-
Feb 06, 202431.9831.9831.9831.9831.98-
Feb 05, 202431.9931.9931.9931.9931.99-
Feb 02, 202432.0232.0232.0232.0232.02-
Feb 01, 202432.0532.0532.0532.0532.05-
Jan 31, 202431.6631.6631.6631.6631.66-
Jan 30, 202432.0732.0732.0732.0732.07-
Jan 29, 202432.2432.2432.2432.2432.24-
Jan 26, 202431.9131.9131.9131.9131.91-
Jan 25, 202431.7531.7531.7531.7531.75-
Jan 24, 202431.5531.5531.5531.5531.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...