Skip to main content
Artisan High Income Fund Institutional Shares (APHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.13
+0.01 (0.11%)
Oct 30, 2024, 9:30 AM EDT

APHFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 20249.139.139.139.139.130.11%
Oct 29, 20249.129.129.129.129.12-0.11%
Oct 28, 20249.139.139.139.139.13-
Oct 25, 20249.139.139.139.139.13-
Oct 24, 20249.139.139.139.139.13-
Oct 23, 20249.139.139.139.139.13-0.11%
Oct 22, 20249.149.149.149.149.14-0.11%
Oct 21, 20249.159.159.159.159.15-0.22%
Oct 18, 20249.179.179.179.179.17-
Oct 17, 20249.179.179.179.179.17-0.11%
Oct 16, 20249.189.189.189.189.180.11%
Oct 15, 20249.179.179.179.179.170.11%
Oct 14, 20249.169.169.169.169.16-
Oct 11, 20249.169.169.169.169.16-
Oct 10, 20249.169.169.169.169.16-
Oct 9, 20249.169.169.169.169.16-
Oct 8, 20249.169.169.169.169.16-
Oct 7, 20249.169.169.169.169.16-0.22%
Oct 4, 20249.189.189.189.189.18-
Oct 3, 20249.189.189.189.189.18-0.11%
Oct 2, 20249.199.199.199.199.19-
Oct 1, 20249.199.199.199.199.19-
Sep 30, 20249.199.199.199.199.19-
Sep 27, 20249.199.199.199.199.140.11%
Sep 26, 20249.189.189.189.189.13-
Sep 25, 20249.189.189.189.189.13-0.11%
Sep 24, 20249.199.199.199.199.14-
Sep 23, 20249.199.199.199.199.140.22%
Sep 20, 20249.179.179.179.179.12-0.11%
Sep 19, 20249.189.189.189.189.130.22%
Sep 18, 20249.169.169.169.169.110.22%
Sep 17, 20249.149.149.149.149.090.22%
Sep 16, 20249.129.129.129.129.070.11%
Sep 13, 20249.119.119.119.119.060.11%
Sep 12, 20249.109.109.109.109.050.11%
Sep 11, 20249.099.099.099.099.04-
Sep 10, 20249.099.099.099.099.04-
Sep 9, 20249.099.099.099.099.04-
Sep 6, 20249.099.099.099.099.04-
Sep 5, 20249.099.099.099.099.040.22%
Sep 4, 20249.079.079.079.079.020.11%
Sep 3, 20249.069.069.069.069.01-0.22%
Aug 30, 20249.089.089.089.089.030.11%
Aug 29, 20249.079.079.079.078.96-
Aug 28, 20249.079.079.079.078.96-
Aug 27, 20249.079.079.079.078.96-0.11%
Aug 26, 20249.089.089.089.088.970.11%
Aug 23, 20249.079.079.079.078.960.22%
Aug 22, 20249.059.059.059.058.94-0.11%
Aug 21, 20249.069.069.069.068.950.11%
Aug 20, 20249.059.059.059.058.940.11%
Aug 19, 20249.049.049.049.048.930.11%
Aug 16, 20249.039.039.039.038.920.22%
Aug 15, 20249.019.019.019.018.900.11%
Aug 14, 20249.009.009.009.008.890.11%
Aug 13, 20248.998.998.998.998.880.22%
Aug 12, 20248.978.978.978.978.860.11%
Aug 9, 20248.968.968.968.968.85-
Aug 8, 20248.968.968.968.968.850.11%
Aug 7, 20248.958.958.958.958.840.22%
Aug 6, 20248.938.938.938.938.820.34%
Aug 5, 20248.908.908.908.908.79-0.67%
Aug 2, 20248.968.968.968.968.85-0.33%
Aug 1, 20248.998.998.998.998.88-0.11%
Jul 31, 20249.009.009.009.008.890.11%
Jul 30, 20248.998.998.998.998.83-
Jul 29, 20248.998.998.998.998.83-
Jul 26, 20248.998.998.998.998.830.11%
Jul 25, 20248.988.988.988.988.82-
Jul 24, 20248.988.988.988.988.82-0.11%
Jul 23, 20248.998.998.998.998.83-
Jul 22, 20248.998.998.998.998.830.11%
Jul 19, 20248.988.988.988.988.82-0.11%
Jul 18, 20248.998.998.998.998.83-0.11%
Jul 17, 20249.009.009.009.008.84-
Jul 16, 20249.009.009.009.008.840.22%
Jul 15, 20248.988.988.988.988.82-
Jul 12, 20248.988.988.988.988.820.22%
Jul 11, 20248.968.968.968.968.800.22%
Jul 10, 20248.948.948.948.948.780.11%
Jul 9, 20248.938.938.938.938.77-
Jul 8, 20248.938.938.938.938.770.11%
Jul 5, 20248.928.928.928.928.760.11%
Jul 3, 20248.918.918.918.918.750.11%
Jul 2, 20248.908.908.908.908.74-
Jul 1, 20248.908.908.908.908.74-0.22%
Jun 28, 20248.928.928.928.928.76-
Jun 27, 20248.928.928.928.928.70-
Jun 26, 20248.928.928.928.928.70-0.11%
Jun 25, 20248.938.938.938.938.71-
Jun 24, 20248.938.938.938.938.71-
Jun 21, 20248.938.938.938.938.71-
Jun 20, 20248.938.938.938.938.71-0.11%
Jun 18, 20248.948.948.948.948.720.22%
Jun 17, 20248.928.928.928.928.70-0.11%
Jun 14, 20248.938.938.938.938.71-0.33%
Jun 13, 20248.968.968.968.968.74-
Jun 12, 20248.968.968.968.968.740.34%
Jun 11, 20248.938.938.938.938.71-
Jun 10, 20248.938.938.938.938.71-0.11%