Singapore Markets closed

Artisan High Income Fund Investor Shares (ARTFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.51+0.03 (+0.32%)
At close: 8:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 2020------
28 Sep 20209.519.519.519.519.51-
25 Sep 20209.489.489.489.489.48-
24 Sep 20209.509.509.509.509.50-
23 Sep 20209.559.559.559.559.55-
22 Sep 20209.579.579.579.579.57-
21 Sep 20209.579.579.579.579.57-
18 Sep 20209.639.639.639.639.63-
17 Sep 20209.649.649.649.649.64-
16 Sep 20209.649.649.649.649.64-
15 Sep 20209.629.629.629.629.62-
14 Sep 20209.619.619.619.619.61-
11 Sep 20209.609.609.609.609.60-
10 Sep 20209.609.609.609.609.60-
09 Sep 20209.599.599.599.599.59-
08 Sep 20209.599.599.599.599.59-
04 Sep 20209.619.619.619.619.61-
03 Sep 20209.629.629.629.629.62-
02 Sep 20209.629.629.629.629.62-
01 Sep 20209.619.619.619.619.61-
31 Aug 20209.599.599.599.599.59-
31 Aug 20200.05 Dividend
28 Aug 20209.599.599.599.599.54-
27 Aug 20209.579.579.579.579.52-
26 Aug 20209.559.559.559.559.50-
25 Aug 20209.559.559.559.559.50-
24 Aug 20209.539.539.539.539.48-
21 Aug 20209.539.539.539.539.48-
20 Aug 20209.529.529.529.529.47-
19 Aug 20209.519.519.519.519.46-
18 Aug 20209.519.519.519.519.46-
17 Aug 20209.519.519.519.519.46-
14 Aug 20209.509.509.509.509.45-
13 Aug 20209.529.529.529.529.47-
12 Aug 20209.529.529.529.529.47-
11 Aug 20209.529.529.529.529.47-
10 Aug 20209.509.509.509.509.45-
07 Aug 20209.499.499.499.499.44-
06 Aug 20209.489.489.489.489.43-
05 Aug 20209.479.479.479.479.42-
04 Aug 20209.469.469.469.469.41-
03 Aug 20209.469.469.469.469.41-
31 Jul 20209.459.459.459.459.40-
31 Jul 20200.051 Dividend
30 Jul 20209.439.439.439.439.33-
29 Jul 20209.439.439.439.439.33-
28 Jul 20209.429.429.429.429.32-
27 Jul 20209.439.439.439.439.33-
24 Jul 20209.419.419.419.419.31-
23 Jul 20209.429.429.429.429.32-
22 Jul 20209.409.409.409.409.30-
21 Jul 20209.389.389.389.389.28-
20 Jul 20209.329.329.329.329.22-
17 Jul 20209.299.299.299.299.19-
16 Jul 20209.269.269.269.269.16-
15 Jul 20209.269.269.269.269.16-
14 Jul 20209.219.219.219.219.11-
13 Jul 20209.229.229.229.229.12-
10 Jul 20209.219.219.219.219.11-
09 Jul 20209.239.239.239.239.13-
08 Jul 20209.249.249.249.249.14-
07 Jul 20209.249.249.249.249.14-
06 Jul 20209.249.249.249.249.14-
02 Jul 20209.229.229.229.229.12-
01 Jul 20209.199.199.199.199.09-
30 Jun 20209.179.179.179.179.07-
30 Jun 20200.047 Dividend
29 Jun 20209.179.179.179.179.03-
26 Jun 20209.209.209.209.209.06-
25 Jun 20209.229.229.229.229.08-
24 Jun 20209.259.259.259.259.11-
23 Jun 20209.309.309.309.309.15-
22 Jun 20209.279.279.279.279.12-
19 Jun 20209.279.279.279.279.12-
18 Jun 20209.269.269.269.269.11-
17 Jun 20209.299.299.299.299.14-
16 Jun 20209.299.299.299.299.14-
15 Jun 20209.219.219.219.219.07-
12 Jun 20209.239.239.239.239.09-
11 Jun 20209.219.219.219.219.07-
10 Jun 20209.319.319.319.319.16-
09 Jun 20209.349.349.349.349.19-
08 Jun 20209.369.369.369.369.21-
05 Jun 20209.329.329.329.329.17-
04 Jun 20209.219.219.219.219.07-
03 Jun 20209.199.199.199.199.05-
02 Jun 20209.119.119.119.118.97-
01 Jun 20209.059.059.059.058.91-
29 May 20209.049.049.049.048.90-
29 May 20200.049 Dividend
28 May 20209.039.039.039.038.84-
27 May 20208.978.978.978.978.78-
26 May 20208.948.948.948.948.75-
22 May 20208.858.858.858.858.66-
21 May 20208.838.838.838.838.64-
20 May 20208.798.798.798.798.61-
19 May 20208.748.748.748.748.56-
18 May 20208.718.718.718.718.53-
15 May 20208.648.648.648.648.46-
14 May 20208.658.658.658.658.47-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...