Artisan International Value Fund (APDKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 01 May 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 30 Apr 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 29 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 26 Apr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 25 Apr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 24 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 23 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 22 Apr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 19 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 18 Apr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 17 Apr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 16 Apr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 15 Apr 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 12 Apr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 11 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 10 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 09 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 08 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 05 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 04 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 03 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 02 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 01 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 28 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 27 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 26 Mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 25 Mar 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 22 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 21 Mar 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 20 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 19 Mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 18 Mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 15 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 14 Mar 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 13 Mar 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 12 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 11 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 08 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 07 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 06 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 05 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 04 Mar 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 01 Mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 29 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 28 Feb 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 27 Feb 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 26 Feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 23 Feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 22 Feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 21 Feb 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 20 Feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 16 Feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 15 Feb 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 14 Feb 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 13 Feb 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 12 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 09 Feb 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 08 Feb 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 07 Feb 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 06 Feb 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 05 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 02 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 01 Feb 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 31 Jan 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 30 Jan 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 29 Jan 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 26 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 25 Jan 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 24 Jan 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 23 Jan 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 22 Jan 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 19 Jan 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 18 Jan 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 17 Jan 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 16 Jan 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 12 Jan 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 11 Jan 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 10 Jan 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 09 Jan 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 08 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 05 Jan 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 04 Jan 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 03 Jan 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 02 Jan 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 29 Dec 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 28 Dec 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 27 Dec 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 26 Dec 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 22 Dec 2023 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 21 Dec 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 20 Dec 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 19 Dec 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 18 Dec 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 15 Dec 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 14 Dec 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 13 Dec 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 12 Dec 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 11 Dec 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.