ARTFX - Artisan High Income Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20199.609.609.609.609.60-
Jun 13, 20199.609.609.609.609.60-
Jun 12, 20199.609.609.609.609.60-
Jun 11, 20199.619.619.619.619.61-
Jun 10, 20199.619.619.619.619.61-
Jun 07, 20199.609.609.609.609.60-
Jun 06, 20199.599.599.599.599.59-
Jun 05, 20199.589.589.589.589.58-
Jun 04, 20199.579.579.579.579.57-
Jun 03, 20199.559.559.559.559.55-
May 31, 20199.569.569.569.569.56-
May 31, 20190.055 Dividend
May 30, 20199.609.609.609.609.55-
May 29, 20199.589.589.589.589.53-
May 28, 20199.629.629.629.629.56-
May 24, 20199.629.629.629.629.56-
May 23, 20199.619.619.619.619.55-
May 22, 20199.649.649.649.649.58-
May 21, 20199.649.649.649.649.58-
May 20, 20199.629.629.629.629.56-
May 17, 20199.639.639.639.639.57-
May 16, 20199.639.639.639.639.57-
May 15, 20199.639.639.639.639.57-
May 14, 20199.639.639.639.639.57-
May 13, 20199.629.629.629.629.56-
May 10, 20199.649.649.649.649.58-
May 09, 20199.659.659.659.659.59-
May 08, 20199.679.679.679.679.61-
May 07, 20199.689.689.689.689.62-
May 06, 20199.699.699.699.699.63-
May 03, 20199.709.709.709.709.64-
May 02, 20199.699.699.699.699.63-
May 01, 20199.709.709.709.709.64-
Apr 30, 20199.709.709.709.709.64-
Apr 30, 20190.051 Dividend
Apr 29, 20199.689.689.689.689.57-
Apr 26, 20199.679.679.679.679.56-
Apr 25, 20199.679.679.679.679.56-
Apr 24, 20199.679.679.679.679.56-
Apr 23, 20199.669.669.669.669.55-
Apr 22, 20199.659.659.659.659.54-
Apr 18, 20199.659.659.659.659.54-
Apr 17, 20199.669.669.669.669.55-
Apr 16, 20199.659.659.659.659.54-
Apr 15, 20199.669.669.669.669.55-
Apr 12, 20199.659.659.659.659.54-
Apr 11, 20199.639.639.639.639.52-
Apr 10, 20199.639.639.639.639.52-
Apr 09, 20199.629.629.629.629.51-
Apr 08, 20199.639.639.639.639.52-
Apr 05, 20199.639.639.639.639.52-
Apr 04, 20199.629.629.629.629.51-
Apr 03, 20199.629.629.629.629.51-
Apr 02, 20199.629.629.629.629.51-
Apr 01, 20199.609.609.609.609.49-
Mar 29, 20199.599.599.599.599.48-
Mar 29, 20190.053 Dividend
Mar 28, 20199.589.589.589.589.42-
Mar 27, 20199.589.589.589.589.42-
Mar 26, 20199.589.589.589.589.42-
Mar 25, 20199.559.559.559.559.39-
Mar 22, 20199.569.569.569.569.40-
Mar 21, 20199.579.579.579.579.41-
Mar 20, 20199.569.569.569.569.40-
Mar 19, 20199.569.569.569.569.40-
Mar 18, 20199.559.559.559.559.39-
Mar 15, 20199.579.579.579.579.41-
Mar 14, 20199.619.619.619.619.45-
Mar 13, 20199.609.609.609.609.44-
Mar 12, 20199.599.599.599.599.43-
Mar 11, 20199.589.589.589.589.42-
Mar 08, 20199.589.589.589.589.42-
Mar 07, 20199.609.609.609.609.44-
Mar 06, 20199.619.619.619.619.45-
Mar 05, 20199.639.639.639.639.47-
Mar 04, 20199.649.649.649.649.48-
Mar 01, 20199.639.639.639.639.47-
Feb 28, 20199.629.629.629.629.46-
Feb 28, 20190.046 Dividend
Feb 27, 20199.629.629.629.629.42-
Feb 26, 20199.619.619.619.619.41-
Feb 25, 20199.619.619.619.619.41-
Feb 22, 20199.579.579.579.579.37-
Feb 21, 20199.569.569.569.569.36-
Feb 20, 20199.589.589.589.589.38-
Feb 19, 20199.579.579.579.579.37-
Feb 15, 20199.579.579.579.579.37-
Feb 14, 20199.569.569.569.569.36-
Feb 13, 20199.579.579.579.579.37-
Feb 12, 20199.569.569.569.569.36-
Feb 11, 20199.539.539.539.539.33-
Feb 08, 20199.539.539.539.539.33-
Feb 07, 20199.549.549.549.549.34-
Feb 06, 20199.579.579.579.579.37-
Feb 05, 20199.579.579.579.579.37-
Feb 04, 20199.549.549.549.549.34-
Feb 01, 20199.539.539.539.539.33-
Jan 31, 20199.519.519.519.519.31-
Jan 31, 20190.051 Dividend
Jan 30, 20199.469.469.469.469.21-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...