UK markets closed

Artisan Mid Cap Value Investor (ARTQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.72+0.23 (+1.48%)
At close: 08:01PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202415.7215.7215.7215.7215.72-
30 May 202415.4915.4915.4915.4915.49-
29 May 202415.4415.4415.4415.4415.44-
28 May 202415.6915.6915.6915.6915.69-
24 May 202415.7815.7815.7815.7815.78-
23 May 202415.6815.6815.6815.6815.68-
22 May 202415.9415.9415.9415.9415.94-
21 May 202415.9515.9515.9515.9515.95-
20 May 202415.9815.9815.9815.9815.98-
17 May 202416.0216.0216.0216.0216.02-
16 May 202416.0516.0516.0516.0516.05-
15 May 202416.0516.0516.0516.0516.05-
14 May 202415.9915.9915.9915.9915.99-
13 May 202415.8715.8715.8715.8715.87-
10 May 202415.9015.9015.9015.9015.90-
09 May 202415.8615.8615.8615.8615.86-
08 May 202415.7315.7315.7315.7315.73-
07 May 202415.7215.7215.7215.7215.72-
06 May 202415.6615.6615.6615.6615.66-
03 May 202415.5015.5015.5015.5015.50-
02 May 202415.4915.4915.4915.4915.49-
01 May 202415.3615.3615.3615.3615.36-
30 Apr 202415.3015.3015.3015.3015.30-
29 Apr 202415.5515.5515.5515.5515.55-
26 Apr 202415.4915.4915.4915.4915.49-
25 Apr 202415.5015.5015.5015.5015.50-
24 Apr 202415.5715.5715.5715.5715.57-
23 Apr 202415.5215.5215.5215.5215.52-
22 Apr 202415.3915.3915.3915.3915.39-
19 Apr 202415.2615.2615.2615.2615.26-
18 Apr 202415.1615.1615.1615.1615.16-
17 Apr 202415.1515.1515.1515.1515.15-
16 Apr 202415.1915.1915.1915.1915.19-
15 Apr 202415.2815.2815.2815.2815.28-
12 Apr 202415.3515.3515.3515.3515.35-
11 Apr 202415.5915.5915.5915.5915.59-
10 Apr 202415.8115.8115.8115.8115.81-
09 Apr 202416.1516.1516.1516.1516.15-
08 Apr 202416.1116.1116.1116.1116.11-
05 Apr 202416.0516.0516.0516.0516.05-
04 Apr 202415.9615.9615.9615.9615.96-
03 Apr 202416.1216.1216.1216.1216.12-
02 Apr 202416.1116.1116.1116.1116.11-
01 Apr 202416.2716.2716.2716.2716.27-
28 Mar 202416.3916.3916.3916.3916.39-
27 Mar 202416.3216.3216.3216.3216.32-
26 Mar 202416.0716.0716.0716.0716.07-
25 Mar 202416.1116.1116.1116.1116.11-
22 Mar 202416.1516.1516.1516.1516.15-
21 Mar 202416.2916.2916.2916.2916.29-
20 Mar 202416.1916.1916.1916.1916.19-
19 Mar 202416.0216.0216.0216.0216.02-
18 Mar 202415.9315.9315.9315.9315.93-
15 Mar 202415.9015.9015.9015.9015.90-
14 Mar 202415.8915.8915.8915.8915.89-
13 Mar 202416.0816.0816.0816.0816.08-
12 Mar 202416.0716.0716.0716.0716.07-
11 Mar 202416.0416.0416.0416.0416.04-
08 Mar 202416.0116.0116.0116.0116.01-
07 Mar 202416.0416.0416.0416.0416.04-
06 Mar 202415.8515.8515.8515.8515.85-
05 Mar 202415.8015.8015.8015.8015.80-
04 Mar 202415.7915.7915.7915.7915.79-
01 Mar 202415.8215.8215.8215.8215.82-
29 Feb 202415.7515.7515.7515.7515.75-
28 Feb 202415.6515.6515.6515.6515.65-
27 Feb 202415.7015.7015.7015.7015.70-
26 Feb 202415.6215.6215.6215.6215.62-
23 Feb 202415.7115.7115.7115.7115.71-
22 Feb 202415.7515.7515.7515.7515.75-
21 Feb 202415.6315.6315.6315.6315.63-
20 Feb 202415.6115.6115.6115.6115.61-
16 Feb 202415.6315.6315.6315.6315.63-
15 Feb 202415.6415.6415.6415.6415.64-
14 Feb 202415.3515.3515.3515.3515.35-
13 Feb 202415.1915.1915.1915.1915.19-
12 Feb 202415.5115.5115.5115.5115.51-
09 Feb 202415.4015.4015.4015.4015.40-
08 Feb 202415.4515.4515.4515.4515.45-
07 Feb 202415.3715.3715.3715.3715.37-
06 Feb 202415.3915.3915.3915.3915.39-
05 Feb 202415.3415.3415.3415.3415.34-
02 Feb 202415.4615.4615.4615.4615.46-
01 Feb 202415.5515.5515.5515.5515.55-
31 Jan 202415.4215.4215.4215.4215.42-
30 Jan 202415.6315.6315.6315.6315.63-
29 Jan 202415.6415.6415.6415.6415.64-
26 Jan 202415.5615.5615.5615.5615.56-
25 Jan 202415.4815.4815.4815.4815.48-
24 Jan 202415.3715.3715.3715.3715.37-
23 Jan 202415.4415.4415.4415.4415.44-
22 Jan 202415.4515.4515.4515.4515.45-
19 Jan 202415.3215.3215.3215.3215.32-
18 Jan 202415.2215.2215.2215.2215.22-
17 Jan 202415.1115.1115.1115.1115.11-
16 Jan 202415.2315.2315.2315.2315.23-
12 Jan 202415.3315.3315.3315.3315.33-
11 Jan 202415.3515.3515.3515.3515.35-
10 Jan 202415.3715.3715.3715.3715.37-
09 Jan 202415.3615.3615.3615.3615.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...