Skip to main content
Artisan High Income Fund Institutional Shares (APHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.11
+0.01 (0.11%)
Dec 20, 2024, 4:00 PM EST

APHFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20249.079.079.079.079.07-0.33%
Dec 19, 20249.109.109.109.109.10-0.44%
Dec 18, 20249.149.149.149.149.14-0.22%
Dec 17, 20249.169.169.169.169.16-0.11%
Dec 16, 20249.179.179.179.179.17-0.11%
Dec 13, 20249.189.189.189.189.18-0.11%
Dec 12, 20249.199.199.199.199.19-0.11%
Dec 11, 20249.209.209.209.209.20-
Dec 10, 20249.209.209.209.209.20-
Dec 9, 20249.209.209.209.209.20-
Dec 6, 20249.209.209.209.209.200.11%
Dec 5, 20249.199.199.199.199.19-
Dec 4, 20249.199.199.199.199.190.11%
Dec 3, 20249.189.189.189.189.180.11%
Dec 2, 20249.179.179.179.179.17-
Nov 29, 20249.179.179.179.179.170.11%
Nov 27, 20249.169.169.169.169.11-
Nov 26, 20249.169.169.169.169.11-
Nov 25, 20249.169.169.169.169.110.11%
Nov 22, 20249.159.159.159.159.10-
Nov 21, 20249.159.159.159.159.100.11%
Nov 20, 20249.149.149.149.149.09-
Nov 19, 20249.149.149.149.149.090.11%
Nov 18, 20249.139.139.139.139.08-
Nov 15, 20249.139.139.139.139.08-0.22%
Nov 14, 20249.159.159.159.159.10-
Nov 13, 20249.159.159.159.159.10-
Nov 12, 20249.159.159.159.159.10-0.11%
Nov 11, 20249.169.169.169.169.11-
Nov 8, 20249.169.169.169.169.110.11%
Nov 7, 20249.159.159.159.159.100.11%
Nov 6, 20249.149.149.149.149.090.22%
Nov 5, 20249.129.129.129.129.07-0.11%
Nov 4, 20249.139.139.139.139.080.11%
Nov 1, 20249.129.129.129.129.070.11%
Oct 31, 20249.119.119.119.119.06-0.22%
Oct 30, 20249.139.139.139.139.020.11%
Oct 29, 20249.129.129.129.129.01-0.11%
Oct 28, 20249.139.139.139.139.02-
Oct 25, 20249.139.139.139.139.02-
Oct 24, 20249.139.139.139.139.02-
Oct 23, 20249.139.139.139.139.02-0.11%
Oct 22, 20249.149.149.149.149.03-0.11%
Oct 21, 20249.159.159.159.159.04-0.22%
Oct 18, 20249.179.179.179.179.06-
Oct 17, 20249.179.179.179.179.06-0.11%
Oct 16, 20249.189.189.189.189.070.11%
Oct 15, 20249.179.179.179.179.060.11%
Oct 14, 20249.169.169.169.169.05-
Oct 11, 20249.169.169.169.169.05-
Oct 10, 20249.169.169.169.169.05-
Oct 9, 20249.169.169.169.169.05-
Oct 8, 20249.169.169.169.169.05-
Oct 7, 20249.169.169.169.169.05-0.22%
Oct 4, 20249.189.189.189.189.07-
Oct 3, 20249.189.189.189.189.07-0.11%
Oct 2, 20249.199.199.199.199.08-
Oct 1, 20249.199.199.199.199.08-
Sep 30, 20249.199.199.199.199.08-
Sep 27, 20249.199.199.199.199.030.11%
Sep 26, 20249.189.189.189.189.02-
Sep 25, 20249.189.189.189.189.02-0.11%
Sep 24, 20249.199.199.199.199.03-
Sep 23, 20249.199.199.199.199.030.22%
Sep 20, 20249.179.179.179.179.01-0.11%
Sep 19, 20249.189.189.189.189.020.22%
Sep 18, 20249.169.169.169.169.000.22%
Sep 17, 20249.149.149.149.148.980.22%
Sep 16, 20249.129.129.129.128.960.11%
Sep 13, 20249.119.119.119.118.950.11%
Sep 12, 20249.109.109.109.108.940.11%
Sep 11, 20249.099.099.099.098.93-
Sep 10, 20249.099.099.099.098.93-
Sep 9, 20249.099.099.099.098.93-
Sep 6, 20249.099.099.099.098.93-
Sep 5, 20249.099.099.099.098.930.22%
Sep 4, 20249.079.079.079.078.910.11%
Sep 3, 20249.069.069.069.068.90-0.22%
Aug 30, 20249.089.089.089.088.920.11%
Aug 29, 20249.079.079.079.078.86-
Aug 28, 20249.079.079.079.078.86-
Aug 27, 20249.079.079.079.078.86-0.11%
Aug 26, 20249.089.089.089.088.870.11%
Aug 23, 20249.079.079.079.078.860.22%
Aug 22, 20249.059.059.059.058.84-0.11%
Aug 21, 20249.069.069.069.068.850.11%
Aug 20, 20249.059.059.059.058.840.11%
Aug 19, 20249.049.049.049.048.830.11%
Aug 16, 20249.039.039.039.038.820.22%
Aug 15, 20249.019.019.019.018.800.11%
Aug 14, 20249.009.009.009.008.790.11%
Aug 13, 20248.998.998.998.998.780.22%
Aug 12, 20248.978.978.978.978.760.11%
Aug 9, 20248.968.968.968.968.75-
Aug 8, 20248.968.968.968.968.750.11%
Aug 7, 20248.958.958.958.958.740.22%
Aug 6, 20248.938.938.938.938.720.34%
Aug 5, 20248.908.908.908.908.69-0.67%
Aug 2, 20248.968.968.968.968.75-0.33%
Aug 1, 20248.998.998.998.998.78-0.11%