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

ARTFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20249.079.079.079.079.07-0.33%
Dec 19, 20249.109.109.109.109.10-0.55%
Dec 18, 20249.159.159.159.159.15-0.22%
Dec 17, 20249.179.179.179.179.17-0.11%
Dec 16, 20249.189.189.189.189.18-0.11%
Dec 13, 20249.199.199.199.199.19-0.11%
Dec 12, 20249.209.209.209.209.20-0.11%
Dec 11, 20249.219.219.219.219.21-
Dec 10, 20249.219.219.219.219.21-
Dec 9, 20249.219.219.219.219.21-
Dec 6, 20249.219.219.219.219.210.11%
Dec 5, 20249.209.209.209.209.20-
Dec 4, 20249.209.209.209.209.200.11%
Dec 3, 20249.199.199.199.199.190.11%
Dec 2, 20249.189.189.189.189.180.11%
Nov 29, 20249.179.179.179.179.17-
Nov 27, 20249.179.179.179.179.12-
Nov 26, 20249.179.179.179.179.12-
Nov 25, 20249.179.179.179.179.120.22%
Nov 22, 20249.159.159.159.159.10-
Nov 21, 20249.159.159.159.159.100.11%
Nov 20, 20249.149.149.149.149.09-0.11%
Nov 19, 20249.159.159.159.159.100.11%
Nov 18, 20249.149.149.149.149.09-
Nov 15, 20249.149.149.149.149.09-0.22%
Nov 14, 20249.169.169.169.169.11-
Nov 13, 20249.169.169.169.169.11-
Nov 12, 20249.169.169.169.169.11-0.11%
Nov 11, 20249.179.179.179.179.12-
Nov 8, 20249.179.179.179.179.120.11%
Nov 7, 20249.169.169.169.169.110.22%
Nov 6, 20249.149.149.149.149.090.11%
Nov 5, 20249.139.139.139.139.08-
Nov 4, 20249.139.139.139.139.08-
Nov 1, 20249.139.139.139.139.080.11%
Oct 31, 20249.129.129.129.129.07-0.11%
Oct 30, 20249.139.139.139.139.03-
Oct 29, 20249.139.139.139.139.03-0.11%
Oct 28, 20249.149.149.149.149.04-
Oct 25, 20249.149.149.149.149.04-
Oct 24, 20249.149.149.149.149.04-
Oct 23, 20249.149.149.149.149.04-0.11%
Oct 22, 20249.159.159.159.159.05-0.11%
Oct 21, 20249.169.169.169.169.06-0.22%
Oct 18, 20249.189.189.189.189.080.11%
Oct 17, 20249.179.179.179.179.07-0.22%
Oct 16, 20249.199.199.199.199.090.11%
Oct 15, 20249.189.189.189.189.080.11%
Oct 14, 20249.179.179.179.179.07-
Oct 11, 20249.179.179.179.179.07-
Oct 10, 20249.179.179.179.179.07-
Oct 9, 20249.179.179.179.179.07-
Oct 8, 20249.179.179.179.179.07-
Oct 7, 20249.179.179.179.179.07-0.11%
Oct 4, 20249.189.189.189.189.08-0.11%
Oct 3, 20249.199.199.199.199.09-0.11%
Oct 2, 20249.209.209.209.209.10-
Oct 1, 20249.209.209.209.209.100.11%
Sep 30, 20249.199.199.199.199.09-
Sep 27, 20249.199.199.199.199.04-
Sep 26, 20249.199.199.199.199.04-
Sep 25, 20249.199.199.199.199.04-
Sep 24, 20249.199.199.199.199.04-0.11%
Sep 23, 20249.209.209.209.209.050.22%
Sep 20, 20249.189.189.189.189.03-0.11%
Sep 19, 20249.199.199.199.199.040.33%
Sep 18, 20249.169.169.169.169.010.11%
Sep 17, 20249.159.159.159.159.000.22%
Sep 16, 20249.139.139.139.138.980.11%
Sep 13, 20249.129.129.129.128.970.11%
Sep 12, 20249.119.119.119.118.960.22%
Sep 11, 20249.099.099.099.098.94-0.11%
Sep 10, 20249.109.109.109.108.95-
Sep 9, 20249.109.109.109.108.950.11%
Sep 6, 20249.099.099.099.098.94-0.11%
Sep 5, 20249.109.109.109.108.950.22%
Sep 4, 20249.089.089.089.088.930.11%
Sep 3, 20249.079.079.079.078.92-0.22%
Aug 30, 20249.099.099.099.098.940.11%
Aug 29, 20249.089.089.089.088.87-
Aug 28, 20249.089.089.089.088.87-
Aug 27, 20249.089.089.089.088.87-0.11%
Aug 26, 20249.099.099.099.098.880.11%
Aug 23, 20249.089.089.089.088.870.22%
Aug 22, 20249.069.069.069.068.86-
Aug 21, 20249.069.069.069.068.860.11%
Aug 20, 20249.059.059.059.058.85-
Aug 19, 20249.059.059.059.058.850.11%
Aug 16, 20249.049.049.049.048.840.22%
Aug 15, 20249.029.029.029.028.820.11%
Aug 14, 20249.019.019.019.018.810.22%
Aug 13, 20248.998.998.998.998.790.11%
Aug 12, 20248.988.988.988.988.780.11%
Aug 9, 20248.978.978.978.978.77-
Aug 8, 20248.978.978.978.978.770.11%
Aug 7, 20248.968.968.968.968.760.22%
Aug 6, 20248.948.948.948.948.740.34%
Aug 5, 20248.918.918.918.918.71-0.67%
Aug 2, 20248.978.978.978.978.77-0.33%
Aug 1, 20249.009.009.009.008.80-0.11%