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 (%)
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%)
Mar 01, 2019 18.71 18.71 0 +0.18(+0.95%)
Feb 28, 2019 18.53 18.53 0 +0.04(+0.21%)
Feb 27, 2019 18.49 18.49 0 +0.04(+0.21%)
Feb 26, 2019 18.45 18.45 0 +0.07(+0.37%)
Feb 25, 2019 18.38 18.38 0 +0.07(+0.38%)
Feb 22, 2019 18.32 18.32 0 +0.13(+0.70%)
Feb 21, 2019 18.19 18.19 0 -0.08(-0.43%)
Feb 20, 2019 18.27 18.27 0 +0.01(+0.05%)
Feb 19, 2019 18.26 18.26 0 +0.15(+0.81%)
Feb 15, 2019 18.11 18.11 0 +0.18(+0.99%)
Feb 14, 2019 17.93 17.93 0 +0.06(+0.33%)
Feb 13, 2019 17.87 17.87 0 +0.03(+0.16%)
Feb 12, 2019 17.84 17.84 0 +0.19(+1.06%)
Feb 11, 2019 17.66 17.66 0 +0.06(+0.34%)
Feb 08, 2019 17.60 17.60 0 -0.06(-0.33%)
Feb 07, 2019 17.66 17.66 0 -0.32(-1.80%)
Feb 06, 2019 17.98 17.98 0 -0.06(-0.33%)
Feb 05, 2019 18.04 18.04 0 +0.18(+0.99%)
Feb 04, 2019 17.86 17.86 0 +0.19(+1.06%)
Feb 01, 2019 17.68 17.68 0 -0.17(-0.94%)
Jan 31, 2019 17.84 17.84 0 +0.12(+0.67%)
Jan 30, 2019 17.73 17.73 0 +0.07(+0.39%)
Jan 29, 2019 17.66 17.66 0 +0.12(+0.67%)
Jan 28, 2019 17.54 17.54 0 -0.18(-1.00%)
Jan 25, 2019 17.72 17.72 0 +0.22(+1.23%)
Jan 24, 2019 17.50 17.50 0 -0.03(-0.17%)
Jan 23, 2019 17.53 17.53 0 +0.05(+0.28%)
Jan 22, 2019 17.48 17.48 0 -0.15(-0.84%)
Jan 18, 2019 17.63 17.63 0 +0.35(+2.05%)
Jan 16, 2019 17.27 17.27 0 +0.05(+0.29%)
Jan 15, 2019 17.23 17.23 0 +0.16(+0.92%)
Jan 14, 2019 17.07 17.07 0 -0.10(-0.57%)
Jan 11, 2019 17.17 17.17 0 +0.00(+0.00%)
Jan 09, 2019 17.17 17.17 17.17 0 +0.21(+1.22%)
Jan 08, 2019 16.96 16.96 0 +0.10(+0.58%)
Jan 07, 2019 16.86 16.86 0 +0.13(+0.76%)
Jan 04, 2019 16.73 16.73 0 +0.56(+3.46%)
Jan 03, 2019 16.17 16.17 0 -0.34(-2.08%)
Jan 02, 2019 16.52 16.52 0 -0.06(-0.36%)
Dec 31, 2018 16.58 16.58 0 +0.14(+0.84%)
Dec 28, 2018 16.44 16.44 0 +0.13(+0.78%)
Dec 27, 2018 16.31 16.31 0 -0.02(-0.12%)
Dec 26, 2018 16.33 16.33 0 +0.48(+3.04%)
Dec 24, 2018 15.85 15.85 0 -0.85(-5.11%)
Dec 18, 2018 16.70 16.70 16.70 0 -0.08(-0.47%)
Dec 17, 2018 16.78 16.78 0 -0.26(-1.50%)
Dec 14, 2018 17.04 17.04 0 -0.25(-1.42%)
Dec 13, 2018 17.28 17.28 0 -0.02(-0.11%)
Dec 12, 2018 17.30 17.30 0 +0.19(+1.09%)
Dec 11, 2018 17.12 17.12 0 +0.06(+0.35%)
Dec 10, 2018 17.06 17.06 0 -0.09(-0.52%)
Dec 07, 2018 17.15 17.15 0 -0.16(-0.91%)
Dec 06, 2018 17.30 17.30 0 -0.21(-1.18%)
Dec 04, 2018 17.51 17.51 0 -0.39(-2.19%)
Dec 03, 2018 17.90 17.90 0 +0.23(+1.28%)
Nov 30, 2018 17.68 17.68 0 +0.05(+0.28%)
Nov 29, 2018 17.63 17.63 0 +0.03(+0.17%)
Nov 28, 2018 17.60 17.60 0 +0.29(+1.70%)
Nov 27, 2018 17.30 17.30 0 -0.07(-0.40%)
Nov 26, 2018 17.37 17.37 0 +0.17(+0.97%)
Nov 23, 2018 17.21 17.21 0 -0.03(-0.17%)
Nov 21, 2018 17.23 17.23 0 +0.15(+0.86%)
Nov 20, 2018 17.09 17.09 0 -3.38(-16.52%)
Nov 19, 2018 20.47 20.47 0 -0.28(-1.37%)
Nov 16, 2018 20.75 20.75 0 +0.10(+0.47%)
Nov 15, 2018 20.66 20.66 0 +0.18(+0.86%)
Nov 14, 2018 20.48 20.48 0 -0.10(-0.48%)
Nov 13, 2018 20.58 20.58 0 +0.04(+0.19%)
Nov 12, 2018 20.54 20.54 0 -0.40(-1.92%)
Nov 09, 2018 20.94 20.94 0 -0.17(-0.79%)
Nov 08, 2018 21.11 21.11 0 -0.20(-0.92%)
Nov 07, 2018 21.30 21.30 0 +0.41(+1.97%)
Nov 06, 2018 20.89 20.89 0 +0.05(+0.24%)
Nov 05, 2018 20.84 20.84 0 +0.07(+0.33%)
Nov 02, 2018 20.77 20.77 0 -0.14(-0.66%)
Nov 01, 2018 20.91 20.91 0 +0.14(+0.66%)
Oct 31, 2018 20.77 20.77 0 +0.39(+1.92%)
Oct 30, 2018 20.38 20.38 0 +0.23(+1.12%)
Oct 29, 2018 20.15 20.15 0 -0.30(-1.49%)
Oct 26, 2018 20.46 20.46 0 -0.21(-1.00%)
Oct 25, 2018 20.66 20.66 0 +0.26(+1.30%)
Oct 24, 2018 20.40 20.40 0 -0.53(-2.53%)
Oct 23, 2018 20.93 20.93 0 -0.22(-1.02%)
Oct 22, 2018 21.15 21.15 0 -0.01(-0.05%)
Oct 19, 2018 21.16 21.16 0 +0.06(+0.28%)
Oct 18, 2018 21.10 21.10 0 -0.28(-1.33%)
Oct 17, 2018 21.38 21.38 0 -0.12(-0.55%)
Oct 16, 2018 21.50 21.50 0 +0.50(+2.38%)
Oct 15, 2018 21.00 21.00 0 +0.01(+0.05%)
Oct 12, 2018 20.99 20.99 0 +0.35(+1.71%)
Oct 11, 2018 20.64 20.64 0 -0.24(-1.13%)
Oct 10, 2018 20.87 20.87 0 -0.81(-3.75%)
Oct 09, 2018 21.68 21.68 0 +0.08(+0.36%)
Oct 08, 2018 21.61 21.61 0 -0.35(-1.61%)
Oct 05, 2018 21.96 21.96 0 -0.10(-0.44%)
Oct 04, 2018 22.06 22.06 0 -0.24(-1.06%)
Oct 03, 2018 22.29 22.29 0 +0.03(+0.13%)
Oct 02, 2018 22.26 22.26 0 -0.06(-0.26%)
Oct 01, 2018 22.32 22.32 0 +0.10(+0.44%)
Sep 28, 2018 22.22 22.22 0 -0.18(-0.79%)
Sep 27, 2018 22.40 22.40 0 -0.06(-0.26%)
Sep 26, 2018 22.46 22.46 0 +0.00(+0.00%)
Sep 25, 2018 22.46 22.46 0 +0.21(+0.93%)
Sep 24, 2018 22.25 22.25 0 -0.11(-0.48%)
Sep 21, 2018 22.36 22.36 0 +0.02(+0.09%)
Sep 20, 2018 22.34 22.34 0 +0.12(+0.53%)
Sep 19, 2018 22.22 22.22 0 -0.04(-0.18%)
Sep 18, 2018 22.26 22.26 0 +0.10(+0.44%)
Sep 17, 2018 22.17 22.17 0 -0.11(-0.48%)
Sep 14, 2018 22.27 22.27 0 +0.13(+0.58%)
Sep 13, 2018 22.15 22.15 0 +0.09(+0.40%)
Sep 12, 2018 22.06 22.06 0 +0.06(+0.27%)
Sep 11, 2018 22.00 22.00 0 +0.07(+0.31%)
Sep 10, 2018 21.93 21.93 0 -0.02(-0.09%)
Sep 07, 2018 21.95 21.95 0 +0.01(+0.04%)
Sep 06, 2018 21.94 21.94 0 +0.01(+0.04%)
Sep 05, 2018 21.93 21.93 0 -0.25(-1.15%)
Sep 04, 2018 22.18 22.18 0 -0.06(-0.26%)
Aug 31, 2018 22.24 22.24 22.24 0 -0.03(-0.13%)
Aug 30, 2018 22.27 22.27 0 -0.18(-0.79%)
Aug 29, 2018 22.45 22.45 0 +0.15(+0.66%)
Aug 28, 2018 22.30 22.30 0 -0.02(-0.09%)
Aug 27, 2018 22.32 22.32 0 +0.26(+1.20%)
Aug 24, 2018 22.06 22.06 0 +0.20(+0.90%)
Aug 23, 2018 21.86 21.86 0 -0.01(-0.04%)
Aug 22, 2018 21.87 21.87 0 +0.11(+0.50%)
Aug 21, 2018 21.76 21.76 0 +0.06(+0.27%)
Aug 20, 2018 21.70 21.70 0 +0.14(+0.64%)
Aug 17, 2018 21.57 21.57 0 +0.07(+0.32%)
Aug 16, 2018 21.50 21.50 0 +0.21(+0.97%)
Aug 15, 2018 21.29 21.29 0 -0.37(-1.72%)
Aug 14, 2018 21.67 21.67 0 +0.02(+0.09%)
Aug 13, 2018 21.65 21.65 0 -0.06(-0.27%)
Aug 10, 2018 21.70 21.70 0 -0.29(-1.34%)
Aug 09, 2018 22.00 22.00 0 -0.03(-0.13%)
Aug 08, 2018 22.03 22.03 0 -0.04(-0.18%)
Aug 07, 2018 22.07 22.07 0 +0.09(+0.40%)
Aug 06, 2018 21.98 21.98 0 -0.04(-0.18%)
Aug 03, 2018 22.02 22.02 0 +0.05(+0.22%)
Aug 02, 2018 21.97 21.97 0 -0.01(-0.04%)
Aug 01, 2018 21.98 21.98 0 -0.02(-0.09%)
Jul 31, 2018 22.00 22.00 22.00 22.00 0 +0.07(+0.31%)
Jul 30, 2018 21.93 21.93 21.93 21.93 0 -0.23(-1.02%)
Jul 27, 2018 22.16 22.16 0 -0.05(-0.22%)
Jul 26, 2018 22.20 22.20 0 -0.18(-0.79%)
Jul 25, 2018 22.38 22.38 0 +0.24(+1.06%)
Jul 24, 2018 22.15 22.15 0 +0.11(+0.49%)
Jul 23, 2018 22.04 22.04 0 -0.02(-0.09%)
Jul 20, 2018 22.06 22.06 0 +0.12(+0.54%)
Jul 19, 2018 21.94 21.94 0 -0.12(-0.53%)
Jul 18, 2018 22.06 22.06 0 +0.02(+0.09%)
Jul 17, 2018 22.04 22.04 0 +0.09(+0.40%)
Jul 16, 2018 21.95 21.95 0 +0.02(+0.09%)
Jul 13, 2018 21.93 21.93 0 +0.05(+0.22%)
Jul 12, 2018 21.88 21.88 0 +0.28(+1.32%)
Jul 11, 2018 21.60 21.60 0 -0.17(-0.77%)
Jul 10, 2018 21.76 21.76 0 +0.05(+0.23%)
Jul 09, 2018 21.71 21.71 0 +0.18(+0.82%)
Jul 06, 2018 21.54 21.54 0 +0.18(+0.83%)
Jul 05, 2018 21.36 21.36 0 +0.21(+0.97%)
Jul 03, 2018 21.16 21.16 0 +0.05(+0.23%)
Jul 02, 2018 21.11 21.11 0 -0.16(-0.74%)
Jun 29, 2018 21.26 21.26 21.26 0 +0.23(+1.07%)
Jun 28, 2018 21.04 21.04 21.04 0 -0.01(-0.05%)
Jun 27, 2018 21.05 21.05 21.05 0 -0.26(-1.24%)
Jun 26, 2018 21.31 21.31 21.31 0 +0.07(+0.32%)
Jun 25, 2018 21.24 21.24 21.24 0 -0.47(-2.17%)
Jun 22, 2018 21.71 21.71 21.71 0 +0.12(+0.54%)
Jun 21, 2018 21.60 21.60 21.60 0 -0.14(-0.63%)
Jun 20, 2018 21.73 21.73 21.73 0 +0.18(+0.82%)
Jun 19, 2018 21.56 21.56 21.56 0 -0.19(-0.86%)
Jun 18, 2018 21.74 21.74 21.74 0 +0.00(+0.00%)
Jun 15, 2018 21.74 21.74 21.74 0 -0.20(-0.89%)
Jun 14, 2018 21.94 21.94 21.94 0 -0.03(-0.13%)
Jun 13, 2018 21.97 21.97 21.97 0 +0.18(+0.81%)
Jun 12, 2018 21.79 21.79 21.79 0 +0.19(+0.86%)
Jun 08, 2018 21.61 21.61 21.61 0 +0.03(+0.14%)
Jun 07, 2018 21.58 21.58 21.58 0 -0.21(-0.95%)
Jun 06, 2018 21.78 21.78 21.78 0 +0.12(+0.54%)
Jun 05, 2018 21.67 21.67 21.67 0 +0.09(+0.41%)
Jun 04, 2018 21.58 21.58 21.58 0 +0.22(+1.01%)
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.