Artisan Global Equity Fund Investor Shares (MF: ARTHX )

21.25 -0.06 (-0.28%)
Daily Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.98 18.98 0 -0.16(-0.82%)
Feb 27, 2020 19.14 19.14 0 -0.62(-3.13%)
Feb 26, 2020 19.76 19.76 0 -0.02(-0.10%)
Feb 25, 2020 19.78 19.78 0 -0.51(-2.52%)
Feb 24, 2020 20.29 20.29 0 -0.68(-3.23%)
Feb 21, 2020 20.97 20.97 0 -0.12(-0.56%)
Feb 20, 2020 21.08 21.08 0 -0.15(-0.69%)
Feb 19, 2020 21.23 21.23 0 +0.07(+0.33%)
Feb 18, 2020 21.16 21.16 0 -0.03(-0.14%)
Feb 14, 2020 21.19 21.19 0 +0.06(+0.28%)
Feb 13, 2020 21.13 21.13 0 +0.14(+0.65%)
Feb 12, 2020 21.00 21.00 0 +0.04(+0.19%)
Feb 11, 2020 20.96 20.96 0 +0.08(+0.38%)
Feb 10, 2020 20.88 20.88 0 +0.17(+0.81%)
Feb 07, 2020 20.71 20.71 0 -0.12(-0.57%)
Feb 06, 2020 20.83 20.83 0 +0.06(+0.28%)
Feb 05, 2020 20.77 20.77 0 +0.07(+0.33%)
Feb 04, 2020 20.70 20.70 0 +0.24(+1.15%)
Feb 03, 2020 20.47 20.47 0 +0.19(+0.92%)
Jan 31, 2020 20.28 20.28 0 -0.23(-1.10%)
Jan 30, 2020 20.50 20.50 0 -0.02(-0.10%)
Jan 29, 2020 20.52 20.52 0 +0.03(+0.14%)
Jan 28, 2020 20.50 20.50 0 +0.20(+0.97%)
Jan 27, 2020 20.30 20.30 0 -0.29(-1.43%)
Jan 24, 2020 20.59 20.59 0 -0.06(-0.29%)
Jan 23, 2020 20.65 20.65 0 -0.04(-0.19%)
Jan 22, 2020 20.69 20.69 0 +0.08(+0.38%)
Jan 21, 2020 20.61 20.61 0 +0.05(+0.24%)
Jan 17, 2020 20.56 20.56 0 +0.07(+0.34%)
Jan 16, 2020 20.50 20.50 0 +0.09(+0.43%)
Jan 15, 2020 20.41 20.41 0 +0.09(+0.44%)
Jan 14, 2020 20.32 20.32 0 +0.02(+0.10%)
Jan 13, 2020 20.30 20.30 0 +0.01(+0.05%)
Jan 10, 2020 20.29 20.29 0 -0.02(-0.10%)
Jan 09, 2020 20.31 20.31 0 +0.20(+0.98%)
Jan 08, 2020 20.11 20.11 0 +0.06(+0.29%)
Jan 07, 2020 20.05 20.05 0 -0.01(-0.05%)
Jan 06, 2020 20.06 20.06 0 +0.07(+0.34%)
Jan 03, 2020 19.99 19.99 0 -0.11(-0.54%)
Jan 02, 2020 20.10 20.10 0 +0.17(+0.84%)
Dec 31, 2019 19.94 19.94 0 +0.00(+0.00%)
Dec 30, 2019 19.94 19.94 0 -0.09(-0.44%)
Dec 27, 2019 20.02 20.02 0 +0.04(+0.20%)
Dec 26, 2019 19.98 19.98 0 +0.08(+0.39%)
Dec 24, 2019 19.91 19.91 0 +0.03(+0.15%)
Dec 23, 2019 19.88 19.88 0 +0.00(+0.00%)
Dec 20, 2019 19.88 19.88 0 +0.10(+0.50%)
Dec 19, 2019 19.78 19.78 0 +0.04(+0.20%)
Dec 18, 2019 19.74 19.74 0 -0.09(-0.45%)
Dec 17, 2019 19.83 19.83 0 -0.02(-0.10%)
Dec 16, 2019 19.85 19.85 0 +0.17(+0.85%)
Dec 13, 2019 19.68 19.68 0 +0.06(+0.30%)
Dec 12, 2019 19.62 19.62 0 +0.06(+0.30%)
Dec 11, 2019 19.56 19.56 0 +0.06(+0.30%)
Dec 10, 2019 19.50 19.50 0 -0.03(-0.15%)
Dec 09, 2019 19.53 19.53 0 -0.10(-0.50%)
Dec 06, 2019 19.63 19.63 0 +0.08(+0.40%)
Dec 05, 2019 19.55 19.55 0 +0.08(+0.40%)
Dec 04, 2019 19.47 19.47 0 +0.11(+0.56%)
Dec 03, 2019 19.37 19.37 0 +0.05(+0.25%)
Dec 02, 2019 19.32 19.32 0 -0.17(-0.86%)
Nov 29, 2019 19.48 19.48 0 -0.04(-0.20%)
Nov 27, 2019 19.52 19.52 0 +0.03(+0.15%)
Nov 26, 2019 19.49 19.49 0 -0.01(-0.05%)
Nov 25, 2019 19.50 19.50 0 +0.17(+0.86%)
Nov 22, 2019 19.34 19.34 0 +0.00(+0.00%)
Nov 21, 2019 19.34 19.34 0 -1.87(-8.80%)
Nov 19, 2019 21.20 21.20 0 +0.09(+0.42%)
Nov 18, 2019 21.11 21.11 0 +0.01(+0.05%)
Nov 15, 2019 21.10 21.10 0 +0.20(+0.94%)
Nov 14, 2019 20.91 20.91 0 +0.02(+0.09%)
Nov 13, 2019 20.89 20.89 0 +0.05(+0.24%)
Nov 12, 2019 20.84 20.84 0 +0.08(+0.38%)
Nov 11, 2019 20.76 20.76 0 +0.04(+0.19%)
Nov 08, 2019 20.72 20.72 0 -0.02(-0.09%)
Nov 07, 2019 20.74 20.74 0 +0.02(+0.10%)
Nov 06, 2019 20.72 20.72 0 +0.01(+0.05%)
Nov 05, 2019 20.71 20.71 0 -0.08(-0.38%)
Nov 04, 2019 20.79 20.79 0 -0.01(-0.05%)
Nov 01, 2019 20.80 20.80 0 +0.16(+0.76%)
Oct 31, 2019 20.64 20.64 0 -0.07(-0.33%)
Oct 30, 2019 20.71 20.71 0 +0.15(+0.72%)
Oct 29, 2019 20.56 20.56 0 -0.01(-0.05%)
Oct 28, 2019 20.57 20.57 0 +0.14(+0.67%)
Oct 25, 2019 20.44 20.44 0 +0.05(+0.24%)
Oct 24, 2019 20.39 20.39 0 +0.10(+0.48%)
Oct 23, 2019 20.29 20.29 0 +0.02(+0.10%)
Oct 22, 2019 20.27 20.27 0 -0.10(-0.48%)
Oct 21, 2019 20.37 20.37 0 +0.05(+0.24%)
Oct 18, 2019 20.32 20.32 0 -0.11(-0.53%)
Oct 17, 2019 20.43 20.43 0 +0.06(+0.29%)
Oct 16, 2019 20.37 20.37 0 +0.01(+0.05%)
Oct 15, 2019 20.36 20.36 0 +0.10(+0.48%)
Oct 14, 2019 20.26 20.26 0 -0.05(-0.24%)
Oct 12, 2019 20.31 20.31 0 +0.00(+0.00%)
Oct 11, 2019 20.31 20.31 0 +0.22(+1.08%)
Oct 10, 2019 20.09 20.09 0 +0.16(+0.79%)
Oct 09, 2019 19.94 19.94 0 +0.20(+0.99%)
Oct 08, 2019 19.74 19.74 0 -0.29(-1.47%)
Oct 07, 2019 20.03 20.03 0 -0.04(-0.20%)
Oct 05, 2019 20.07 20.07 0 +0.00(+0.00%)
Oct 04, 2019 20.07 20.07 0 +0.23(+1.14%)
Oct 03, 2019 19.85 19.85 0 +0.21(+1.05%)
Oct 02, 2019 19.64 19.64 0 -0.38(-1.91%)
Oct 01, 2019 20.02 20.02 0 -0.21(-1.02%)
Sep 30, 2019 20.23 20.23 0 +0.01(+0.05%)
Sep 28, 2019 20.22 20.22 0 +0.00(+0.00%)
Sep 27, 2019 20.22 20.22 0 -0.11(-0.53%)
Sep 26, 2019 20.33 20.33 0 +0.00(+0.00%)
Sep 25, 2019 20.33 20.33 0 -0.02(-0.10%)
Sep 24, 2019 20.35 20.35 0 -0.12(-0.58%)
Sep 23, 2019 20.47 20.47 0 -0.10(-0.48%)
Sep 21, 2019 20.56 20.56 0 +0.00(+0.00%)
Sep 20, 2019 20.56 20.56 0 -0.08(-0.38%)
Sep 19, 2019 20.64 20.64 0 -0.01(-0.05%)
Sep 18, 2019 20.65 20.65 0 -0.02(-0.09%)
Sep 17, 2019 20.67 20.67 0 +0.11(+0.53%)
Sep 16, 2019 20.56 20.56 0 +0.03(+0.14%)
Sep 14, 2019 20.53 20.53 0 +0.00(+0.00%)
Sep 13, 2019 20.53 20.53 0 -0.01(-0.05%)
Sep 12, 2019 20.54 20.54 0 +0.17(+0.82%)
Sep 11, 2019 20.38 20.38 0 +0.14(+0.68%)
Sep 10, 2019 20.24 20.24 0 -0.28(-1.39%)
Sep 09, 2019 20.52 20.52 0 -0.07(-0.33%)
Sep 07, 2019 20.59 20.59 0 +0.00(+0.00%)
Sep 06, 2019 20.59 20.59 0 +0.01(+0.05%)
Sep 05, 2019 20.58 20.58 0 +0.24(+1.16%)
Sep 04, 2019 20.35 20.35 0 +0.28(+1.42%)
Sep 03, 2019 20.06 20.06 0 -0.15(-0.73%)
Aug 31, 2019 20.21 20.21 0 +0.00(+0.00%)
Aug 30, 2019 20.21 20.21 0 +0.04(+0.19%)
Aug 29, 2019 20.17 20.17 0 +0.20(+0.98%)
Aug 28, 2019 19.97 19.97 0 -0.05(-0.25%)
Aug 27, 2019 20.02 20.02 0 +0.00(+0.00%)
Aug 26, 2019 20.02 20.02 0 +0.11(+0.54%)
Aug 24, 2019 19.92 19.92 0 +0.00(+0.00%)
Aug 23, 2019 19.92 19.92 0 -0.34(-1.70%)
Aug 22, 2019 20.26 20.26 0 -0.09(-0.43%)
Aug 21, 2019 20.35 20.35 0 +0.21(+1.02%)
Aug 20, 2019 20.14 20.14 0 -0.03(-0.15%)
Aug 19, 2019 20.17 20.17 0 +0.19(+0.93%)
Aug 17, 2019 19.98 19.98 0 +0.00(+0.00%)
Aug 16, 2019 19.98 19.98 0 +0.29(+1.50%)
Aug 15, 2019 19.69 19.69 0 +0.05(+0.25%)
Aug 14, 2019 19.64 19.64 0 -0.50(-2.49%)
Aug 13, 2019 20.14 20.14 0 +0.03(+0.15%)
Aug 10, 2019 20.11 20.11 0 +0.00(+0.00%)
Aug 09, 2019 20.11 20.11 0 -0.29(-1.44%)
Aug 08, 2019 20.41 20.41 0 +0.43(+2.16%)
Aug 07, 2019 19.97 19.97 0 +0.09(+0.44%)
Aug 06, 2019 19.89 19.89 0 +0.20(+1.00%)
Aug 05, 2019 19.69 19.69 0 -0.56(-2.76%)
Aug 03, 2019 20.25 20.25 0 +0.00(+0.00%)
Aug 02, 2019 20.25 20.25 0 -0.22(-1.06%)
Aug 01, 2019 20.47 20.47 0 +0.03(+0.14%)
Jul 31, 2019 20.44 20.44 0 -0.12(-0.57%)
Jul 30, 2019 20.55 20.55 0 -0.15(-0.71%)
Jul 29, 2019 20.70 20.70 0 -0.10(-0.47%)
Jul 27, 2019 20.80 20.80 0 +0.00(+0.00%)
Jul 26, 2019 20.80 20.80 0 +0.15(+0.71%)
Jul 25, 2019 20.65 20.65 0 -0.09(-0.43%)
Jul 24, 2019 20.74 20.74 0 +0.00(+0.00%)
Jul 23, 2019 20.74 20.74 0 -0.05(-0.24%)
Jul 22, 2019 20.79 20.79 0 +0.09(+0.43%)
Jul 20, 2019 20.70 20.70 0 +0.00(+0.00%)
Jul 19, 2019 20.70 20.70 0 -0.04(-0.19%)
Jul 18, 2019 20.74 20.74 0 +0.06(+0.29%)
Jul 17, 2019 20.68 20.68 0 -0.10(-0.47%)
Jul 16, 2019 20.78 20.78 0 -0.08(-0.38%)
Jul 15, 2019 20.86 20.86 0 +0.07(+0.33%)
Jul 13, 2019 20.79 20.79 0 +0.00(+0.00%)
Jul 12, 2019 20.79 20.79 0 +0.04(+0.19%)
Jul 11, 2019 20.75 20.75 0 +0.08(+0.38%)
Jul 10, 2019 20.67 20.67 0 +0.14(+0.67%)
Jul 09, 2019 20.53 20.53 0 +0.00(+0.00%)
Jul 08, 2019 20.53 20.53 0 -0.11(-0.52%)
Jul 06, 2019 20.64 20.64 0 +0.00(+0.00%)
Jul 05, 2019 20.64 20.64 0 -0.06(-0.28%)
Jul 03, 2019 20.70 20.70 0 +0.16(+0.76%)
Jul 02, 2019 20.54 20.54 0 +0.09(+0.43%)
Jul 01, 2019 20.46 20.46 0 +0.13(+0.63%)
Jun 29, 2019 20.33 20.33 0 +0.00(+0.00%)
Jun 28, 2019 20.33 20.33 0 +0.16(+0.78%)
Jun 27, 2019 20.17 20.17 0 +0.12(+0.59%)
Jun 26, 2019 20.05 20.05 0 -0.10(-0.49%)
Jun 25, 2019 20.15 20.15 0 -0.22(-1.06%)
Jun 24, 2019 20.37 20.37 0 -0.03(-0.14%)
Jun 22, 2019 20.40 20.40 0 +0.00(+0.00%)
Jun 21, 2019 20.40 20.40 0 -0.04(-0.19%)
Jun 20, 2019 20.44 20.44 0 +0.15(+0.73%)
Jun 19, 2019 20.29 20.29 0 +0.08(+0.39%)
Jun 18, 2019 20.21 20.21 0 +0.24(+1.18%)
Jun 17, 2019 19.97 19.97 0 +0.08(+0.40%)
Jun 15, 2019 19.90 19.90 0 +0.00(+0.00%)
Jun 14, 2019 19.90 19.90 0 -0.12(-0.59%)
Jun 13, 2019 20.01 20.01 0 +0.08(+0.39%)
Jun 12, 2019 19.94 19.94 0 -0.05(-0.25%)
Jun 11, 2019 19.98 19.98 0 +0.02(+0.10%)
Jun 10, 2019 19.96 19.96 0 +0.13(+0.64%)
Jun 08, 2019 19.84 19.84 0 +0.00(+0.00%)
Jun 07, 2019 19.84 19.84 0 +0.28(+1.46%)
Jun 06, 2019 19.55 19.55 0 +0.06(+0.30%)
Jun 05, 2019 19.49 19.49 0 +0.17(+0.86%)
Jun 04, 2019 19.33 19.33 0 +0.26(+1.34%)
Jun 03, 2019 19.07 19.07 0 -0.06(-0.31%)
Jun 01, 2019 19.13 19.13 0 +0.00(+0.00%)
May 31, 2019 19.13 19.13 0 -0.19(-0.97%)
May 30, 2019 19.32 19.32 0 +0.09(+0.46%)
May 29, 2019 19.23 19.23 0 -0.28(-1.46%)
May 28, 2019 19.51 19.51 0 +0.04(+0.20%)
May 25, 2019 19.47 19.47 0 +0.00(+0.00%)
May 24, 2019 19.47 19.47 0 +0.15(+0.76%)
May 23, 2019 19.33 19.33 0 -0.26(-1.30%)
May 22, 2019 19.58 19.58 0 +0.11(+0.56%)
May 21, 2019 19.47 19.47 0 +0.22(+1.12%)
May 20, 2019 19.26 19.26 0 -0.14(-0.71%)
May 18, 2019 19.40 19.40 0 +0.00(+0.00%)
May 17, 2019 19.40 19.40 0 -0.13(-0.65%)
May 16, 2019 19.52 19.52 0 +0.22(+1.12%)
May 15, 2019 19.31 19.31 0 +0.16(+0.82%)
May 14, 2019 19.15 19.15 0 +0.24(+1.25%)
May 13, 2019 18.91 18.91 0 -0.47(-2.43%)
May 11, 2019 19.39 19.39 0 +0.00(+0.00%)
May 10, 2019 19.39 19.39 0 +0.11(+0.56%)
May 09, 2019 19.28 19.28 0 -0.18(-0.91%)
May 08, 2019 19.45 19.45 0 +0.16(+0.81%)
May 07, 2019 19.30 19.30 0 -0.25(-1.26%)
May 06, 2019 19.54 19.54 0 -0.11(-0.55%)
May 04, 2019 19.65 19.65 0 +0.24(+1.21%)
May 03, 2019 19.41 19.41 0 -0.02(-0.10%)
May 02, 2019 19.43 19.43 0 -0.11(-0.55%)
May 01, 2019 19.54 19.54 0 +0.03(+0.15%)
Apr 30, 2019 19.51 19.51 0 +0.07(+0.35%)
Apr 27, 2019 19.44 19.44 0 +0.12(+0.61%)
Apr 26, 2019 19.33 19.33 0 -0.03(-0.15%)
Apr 25, 2019 19.36 19.36 0 -0.03(-0.15%)
Apr 24, 2019 19.39 19.39 0 +0.16(+0.82%)
Apr 23, 2019 19.23 19.23 0 +0.10(+0.51%)
Apr 18, 2019 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
Apr 17, 2019 19.13 19.13 0 -0.06(-0.31%)
Apr 16, 2019 19.19 19.19 0 +0.05(+0.26%)
Apr 15, 2019 19.14 19.14 0 +0.04(+0.21%)
Apr 13, 2019 19.10 19.10 19.10 0 +0.01(+0.05%)
Apr 12, 2019 19.09 19.09 0 -0.05(-0.26%)
Apr 11, 2019 19.14 19.14 0 +0.09(+0.46%)
Apr 10, 2019 19.05 19.05 0 -0.09(-0.46%)
Apr 09, 2019 19.14 19.14 0 +0.03(+0.15%)
Apr 06, 2019 19.11 19.11 0 +0.10(+0.52%)
Apr 05, 2019 19.01 19.01 0 -0.01(-0.05%)
Apr 04, 2019 19.02 19.02 0 +0.11(+0.57%)
Apr 03, 2019 18.91 18.91 0 +0.03(+0.16%)
Apr 02, 2019 18.88 18.88 0 +0.17(+0.89%)
Mar 30, 2019 18.72 18.72 0 +0.08(+0.42%)
Mar 29, 2019 18.64 18.64 0 +0.07(+0.37%)
Mar 28, 2019 18.57 18.57 0 -0.12(-0.63%)
Mar 27, 2019 18.69 18.69 0 +0.27(+1.49%)
Mar 26, 2019 18.41 18.41 0 +0.02(+0.11%)
Mar 25, 2019 18.39 18.39 0 -0.46(-2.45%)
Mar 22, 2019 18.86 18.86 0 +0.18(+0.95%)
Mar 15, 2019 18.68 18.68 18.68 0 -0.03(-0.16%)
Mar 13, 2019 18.71 18.71 18.71 0 +0.10(+0.53%)
Mar 12, 2019 18.61 18.61 0 +0.37(+2.05%)
Mar 08, 2019 18.24 18.24 18.24 0 -0.01(-0.05%)
Mar 07, 2019 18.25 18.25 0 -0.20(-1.06%)
Mar 06, 2019 18.44 18.44 0 -0.13(-0.69%)
Mar 05, 2019 18.57 18.57 0 -0.04(-0.21%)
Mar 04, 2019 18.61 18.61 0 -0.10(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.