UK markets closed

Artisan Value Fund (APDLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.500.00 (0.00%)
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 202414.5014.5014.5014.5014.50-
28 Jun 202414.5014.5014.5014.5014.50-
27 Jun 202414.5214.5214.5214.5214.52-
26 Jun 202414.5614.5614.5614.5614.56-
25 Jun 202414.5814.5814.5814.5814.58-
24 Jun 202414.6414.6414.6414.6414.64-
21 Jun 202414.5514.5514.5514.5514.55-
20 Jun 202414.5414.5414.5414.5414.54-
18 Jun 202414.4514.4514.4514.4514.45-
17 Jun 202414.4514.4514.4514.4514.45-
14 Jun 202414.3814.3814.3814.3814.38-
13 Jun 202414.4414.4414.4414.4414.44-
12 Jun 202414.5514.5514.5514.5514.55-
11 Jun 202414.5214.5214.5214.5214.52-
10 Jun 202414.6014.6014.6014.6014.60-
07 Jun 202414.6314.6314.6314.6314.63-
06 Jun 202414.6714.6714.6714.6714.67-
05 Jun 202414.6414.6414.6414.6414.64-
04 Jun 202414.5714.5714.5714.5714.57-
03 Jun 202414.6214.6214.6214.6214.62-
31 May 202414.6714.6714.6714.6714.67-
30 May 202414.4914.4914.4914.4914.49-
29 May 202414.4714.4714.4714.4714.47-
28 May 202414.6514.6514.6514.6514.65-
24 May 202414.7114.7114.7114.7114.71-
23 May 202414.6514.6514.6514.6514.65-
22 May 202414.8414.8414.8414.8414.84-
21 May 202414.8714.8714.8714.8714.87-
20 May 202414.8414.8414.8414.8414.84-
17 May 202414.8914.8914.8914.8914.89-
16 May 202414.8814.8814.8814.8814.88-
15 May 202414.8714.8714.8714.8714.87-
14 May 202414.8014.8014.8014.8014.80-
13 May 202414.7614.7614.7614.7614.76-
10 May 202414.7814.7814.7814.7814.78-
09 May 202414.7714.7714.7714.7714.77-
08 May 202414.6314.6314.6314.6314.63-
07 May 202414.6114.6114.6114.6114.61-
06 May 202414.5614.5614.5614.5614.56-
03 May 202414.4714.4714.4714.4714.47-
02 May 202414.4214.4214.4214.4214.42-
01 May 202414.3814.3814.3814.3814.38-
30 Apr 202414.3714.3714.3714.3714.37-
29 Apr 202414.5114.5114.5114.5114.51-
26 Apr 202414.4614.4614.4614.4614.46-
25 Apr 202414.4114.4114.4114.4114.41-
24 Apr 202414.5514.5514.5514.5514.55-
23 Apr 202414.5514.5514.5514.5514.55-
22 Apr 202414.4114.4114.4114.4114.41-
19 Apr 202414.2714.2714.2714.2714.27-
18 Apr 202414.2214.2214.2214.2214.22-
17 Apr 202414.1914.1914.1914.1914.19-
16 Apr 202414.1814.1814.1814.1814.18-
15 Apr 202414.2414.2414.2414.2414.24-
12 Apr 202414.3214.3214.3214.3214.32-
11 Apr 202414.5714.5714.5714.5714.57-
10 Apr 202414.5614.5614.5614.5614.56-
09 Apr 202414.7214.7214.7214.7214.72-
08 Apr 202414.7214.7214.7214.7214.72-
05 Apr 202414.7014.7014.7014.7014.70-
04 Apr 202414.6014.6014.6014.6014.60-
03 Apr 202414.7514.7514.7514.7514.75-
02 Apr 202414.7114.7114.7114.7114.71-
01 Apr 202414.8214.8214.8214.8214.82-
28 Mar 202414.8514.8514.8514.8514.85-
27 Mar 202414.8414.8414.8414.8414.84-
26 Mar 202414.6614.6614.6614.6614.66-
25 Mar 202414.6714.6714.6714.6714.67-
22 Mar 202414.6814.6814.6814.6814.68-
21 Mar 202414.7314.7314.7314.7314.73-
20 Mar 202414.6714.6714.6714.6714.67-
19 Mar 202414.5214.5214.5214.5214.52-
18 Mar 202414.4714.4714.4714.4714.47-
15 Mar 202414.4114.4114.4114.4114.41-
14 Mar 202414.4814.4814.4814.4814.48-
13 Mar 202414.5414.5414.5414.5414.54-
12 Mar 202414.5114.5114.5114.5114.51-
11 Mar 202414.4414.4414.4414.4414.44-
08 Mar 202414.3714.3714.3714.3714.37-
07 Mar 202414.3714.3714.3714.3714.37-
06 Mar 202414.2914.2914.2914.2914.29-
05 Mar 202414.2514.2514.2514.2514.25-
04 Mar 202414.2614.2614.2614.2614.26-
01 Mar 202414.2414.2414.2414.2414.24-
29 Feb 202414.1914.1914.1914.1914.19-
28 Feb 202414.1514.1514.1514.1514.15-
27 Feb 202414.1614.1614.1614.1614.16-
26 Feb 202414.1214.1214.1214.1214.12-
23 Feb 202414.2114.2114.2114.2114.21-
22 Feb 202414.2614.2614.2614.2614.26-
21 Feb 202414.1314.1314.1314.1314.13-
20 Feb 202414.0914.0914.0914.0914.09-
16 Feb 202414.0714.0714.0714.0714.07-
15 Feb 202414.1114.1114.1114.1114.11-
14 Feb 202413.9713.9713.9713.9713.97-
13 Feb 202413.8913.8913.8913.8913.89-
12 Feb 202414.0814.0814.0814.0814.08-
09 Feb 202414.0314.0314.0314.0314.03-
08 Feb 202414.0414.0414.0414.0414.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...