UK markets closed

Artisan High Income Investor (ARTFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.95-0.01 (-0.11%)
At close: 06:25PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024------
21 May 20248.968.968.968.968.96-
20 May 20248.968.968.968.968.96-
17 May 20248.958.958.958.958.95-
16 May 20248.968.968.968.968.96-
15 May 20248.978.978.978.978.97-
14 May 20248.948.948.948.948.94-
13 May 20248.948.948.948.948.94-
10 May 20248.948.948.948.948.94-
09 May 20248.948.948.948.948.94-
08 May 20248.958.958.958.958.95-
07 May 20248.958.958.958.958.95-
06 May 20248.958.958.958.958.95-
03 May 20248.948.948.948.948.94-
02 May 20248.908.908.908.908.90-
01 May 20248.898.898.898.898.89-
30 Apr 20248.888.888.888.888.88-
29 Apr 20248.908.908.908.908.90-
26 Apr 20248.888.888.888.888.88-
25 Apr 20248.868.868.868.868.86-
24 Apr 20248.898.898.898.898.89-
23 Apr 20248.898.898.898.898.89-
22 Apr 20248.868.868.868.868.86-
19 Apr 20248.858.858.858.858.85-
18 Apr 20248.848.848.848.848.84-
17 Apr 20248.848.848.848.848.84-
16 Apr 20248.848.848.848.848.84-
15 Apr 20248.878.878.878.878.87-
12 Apr 20248.908.908.908.908.90-
11 Apr 20248.918.918.918.918.91-
10 Apr 20248.938.938.938.938.93-
09 Apr 20248.978.978.978.978.97-
08 Apr 20248.968.968.968.968.96-
05 Apr 20248.958.958.958.958.95-
04 Apr 20248.968.968.968.968.96-
03 Apr 20248.968.968.968.968.96-
02 Apr 20248.958.958.958.958.95-
01 Apr 20248.978.978.978.978.97-
28 Mar 20248.998.998.998.998.99-
27 Mar 20248.988.988.988.988.98-
26 Mar 20248.988.988.988.988.98-
25 Mar 20249.009.009.009.009.00-
22 Mar 20249.019.019.019.019.01-
21 Mar 20249.009.009.009.009.00-
20 Mar 20249.029.029.029.029.02-
19 Mar 20249.049.049.049.049.04-
18 Mar 20249.029.029.029.029.02-
15 Mar 20249.029.029.029.029.02-
14 Mar 20249.019.019.019.019.01-
13 Mar 20249.039.039.039.039.03-
12 Mar 20249.039.039.039.039.03-
11 Mar 20249.029.029.029.029.02-
08 Mar 20249.039.039.039.039.03-
07 Mar 20249.029.029.029.029.02-
06 Mar 20249.019.019.019.019.01-
05 Mar 20249.009.009.009.009.00-
04 Mar 20249.009.009.009.009.00-
01 Mar 20248.998.998.998.998.99-
29 Feb 20248.988.988.988.988.98-
28 Feb 20248.988.988.988.988.98-
27 Feb 20248.988.988.988.988.98-
26 Feb 20248.998.998.998.998.99-
23 Feb 20248.978.978.978.978.97-
22 Feb 20248.968.968.968.968.96-
21 Feb 20248.958.958.958.958.95-
20 Feb 20248.968.968.968.968.96-
16 Feb 20248.968.968.968.968.96-
15 Feb 20248.978.978.978.978.97-
14 Feb 20248.958.958.958.958.95-
13 Feb 20248.958.958.958.958.95-
12 Feb 20248.998.998.998.998.99-
09 Feb 20248.998.998.998.998.99-
08 Feb 20248.988.988.988.988.98-
07 Feb 20248.988.988.988.988.98-
06 Feb 20248.978.978.978.978.97-
05 Feb 20248.968.968.968.968.96-
02 Feb 20248.998.998.998.998.99-
01 Feb 20249.019.019.019.019.01-
31 Jan 20249.009.009.009.009.00-
31 Jan 20240.057 Dividend
30 Jan 20249.009.009.009.008.94-
29 Jan 20249.009.009.009.008.94-
26 Jan 20249.009.009.009.008.94-
25 Jan 20248.998.998.998.998.93-
24 Jan 20248.988.988.988.988.92-
23 Jan 20248.978.978.978.978.91-
22 Jan 20248.978.978.978.978.91-
19 Jan 20248.968.968.968.968.90-
18 Jan 20248.958.958.958.958.89-
17 Jan 20248.958.958.958.958.89-
16 Jan 20248.988.988.988.988.92-
12 Jan 20249.019.019.019.018.95-
11 Jan 20249.009.009.009.008.94-
10 Jan 20249.009.009.009.008.94-
09 Jan 20248.978.978.978.978.91-
08 Jan 20248.968.968.968.968.90-
05 Jan 20248.958.958.958.958.89-
04 Jan 20248.968.968.968.968.90-
03 Jan 20248.968.968.968.968.90-
02 Jan 20249.009.009.009.008.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...