Artisan International Fd Insti Shs (MF: APHIX )

30.56 -0.18 (-0.59%)
Daily Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.34 28.34 28.34 0 -0.16(-0.57%)
Jun 29, 2015 28.50 28.50 28.50 0 -0.81(-2.75%)
Jun 26, 2015 29.31 29.31 29.31 0 -0.16(-0.55%)
Jun 25, 2015 29.47 29.47 29.47 0 -0.05(-0.15%)
Jun 24, 2015 29.51 29.51 29.51 0 -0.08(-0.28%)
Jun 23, 2015 29.60 29.60 29.60 0 +0.01(+0.03%)
Jun 22, 2015 29.59 29.59 29.59 0 +0.45(+1.55%)
Jun 19, 2015 29.13 29.13 29.13 0 -0.03(-0.09%)
Jun 18, 2015 29.16 29.16 29.16 0 +0.24(+0.85%)
Jun 17, 2015 28.92 28.92 28.92 0 +0.11(+0.38%)
Jun 16, 2015 28.81 28.81 28.81 0 +0.02(+0.06%)
Jun 15, 2015 28.79 28.79 28.79 0 -0.25(-0.87%)
Jun 12, 2015 29.04 29.04 29.04 0 -0.15(-0.53%)
Jun 11, 2015 29.20 29.20 29.20 0 +0.06(+0.22%)
Jun 10, 2015 29.13 29.13 29.13 0 +0.46(+1.61%)
Jun 09, 2015 28.67 28.67 28.67 0 -0.18(-0.63%)
Jun 08, 2015 28.85 28.85 28.85 0 +0.04(+0.13%)
Jun 05, 2015 28.82 28.82 28.82 0 -0.41(-1.39%)
Jun 04, 2015 29.22 29.22 29.22 0 -0.24(-0.80%)
Jun 03, 2015 29.46 29.46 29.46 0 +0.13(+0.43%)
Jun 02, 2015 29.33 29.33 29.33 0 +0.12(+0.40%)
Jun 01, 2015 29.22 29.22 29.22 0 -0.01(-0.03%)
May 29, 2015 29.22 29.22 29.22 0 -0.31(-1.04%)
May 28, 2015 29.53 29.53 29.53 0 -0.13(-0.43%)
May 27, 2015 29.66 29.66 29.66 0 +0.37(+1.27%)
May 26, 2015 29.29 29.29 29.29 0 -0.35(-1.19%)
May 22, 2015 29.64 29.64 29.64 0 -0.10(-0.33%)
May 21, 2015 29.74 29.74 29.74 0 +0.08(+0.27%)
May 20, 2015 29.66 29.66 29.66 0 +0.08(+0.28%)
May 19, 2015 29.58 29.58 29.58 0 +0.09(+0.31%)
May 18, 2015 29.49 29.49 29.49 0 -0.01(-0.03%)
May 15, 2015 29.50 29.50 29.50 0 +0.05(+0.18%)
May 14, 2015 29.44 29.44 29.44 0 +0.40(+1.37%)
May 13, 2015 29.04 29.04 29.04 0 +0.17(+0.60%)
May 12, 2015 28.87 28.87 28.87 0 -0.16(-0.56%)
May 11, 2015 29.03 29.03 29.03 0 -0.15(-0.53%)
May 08, 2015 29.19 29.19 29.19 0 +0.58(+2.02%)
May 07, 2015 28.61 28.61 28.61 0 +0.05(+0.16%)
May 06, 2015 28.56 28.56 28.56 0 +0.04(+0.13%)
May 05, 2015 28.53 28.53 28.53 0 -0.45(-1.56%)
May 04, 2015 28.98 28.98 28.98 0 -0.01(-0.03%)
May 01, 2015 28.99 28.99 28.99 0 +0.18(+0.63%)
Apr 30, 2015 28.81 28.81 28.81 0 -0.19(-0.66%)
Apr 29, 2015 29.00 29.00 29.00 0 -0.28(-0.96%)
Apr 28, 2015 29.28 29.28 29.28 0 -0.13(-0.43%)
Apr 27, 2015 29.41 29.41 29.41 0 +0.20(+0.68%)
Apr 24, 2015 29.21 29.21 29.21 0 +0.13(+0.44%)
Apr 23, 2015 29.08 29.08 29.08 0 +0.12(+0.41%)
Apr 22, 2015 28.96 28.96 28.96 0 +0.10(+0.35%)
Apr 21, 2015 28.86 28.86 28.86 0 +0.24(+0.82%)
Apr 20, 2015 28.63 28.63 28.63 0 +0.00(+0.00%)
Apr 17, 2015 28.63 28.63 28.63 0 -0.35(-1.22%)
Apr 16, 2015 28.98 28.98 28.98 0 -0.03(-0.09%)
Apr 15, 2015 29.01 29.01 29.01 0 -0.01(-0.03%)
Apr 14, 2015 29.02 29.02 29.02 0 -0.07(-0.25%)
Apr 13, 2015 29.09 29.09 29.09 0 -0.02(-0.06%)
Apr 10, 2015 29.11 29.11 29.11 0 +0.15(+0.53%)
Apr 09, 2015 28.95 28.95 28.95 0 +0.15(+0.53%)
Apr 08, 2015 28.80 28.80 28.80 0 +0.04(+0.13%)
Apr 07, 2015 28.76 28.76 28.76 0 -0.05(-0.19%)
Apr 06, 2015 28.82 28.82 28.82 0 +0.17(+0.60%)
Apr 02, 2015 28.65 28.65 28.65 0 +0.17(+0.60%)
Apr 01, 2015 28.47 28.47 28.47 0 +0.02(+0.06%)
Mar 31, 2015 28.46 28.46 28.46 0 -0.28(-0.98%)
Mar 30, 2015 28.74 28.74 28.74 0 +0.24(+0.86%)
Mar 27, 2015 28.49 28.49 28.49 0 +0.09(+0.32%)
Mar 26, 2015 28.40 28.40 28.40 0 -0.30(-1.04%)
Mar 25, 2015 28.70 28.70 28.70 0 -0.33(-1.15%)
Mar 24, 2015 29.03 29.03 29.03 0 -0.07(-0.25%)
Mar 23, 2015 29.11 29.11 29.11 0 +0.12(+0.41%)
Mar 20, 2015 28.99 28.99 28.99 0 +0.43(+1.49%)
Mar 19, 2015 28.56 28.56 28.56 0 -0.20(-0.69%)
Mar 18, 2015 28.76 28.76 28.76 0 +0.54(+1.92%)
Mar 17, 2015 28.22 28.22 28.22 0 -0.19(-0.67%)
Mar 16, 2015 28.41 28.41 28.41 0 +0.46(+1.65%)
Mar 13, 2015 27.95 27.95 27.95 0 -0.18(-0.64%)
Mar 12, 2015 28.13 28.13 28.13 0 +0.24(+0.88%)
Mar 11, 2015 27.89 27.89 27.89 0 +0.03(+0.10%)
Mar 10, 2015 27.86 27.86 27.86 0 -0.47(-1.66%)
Mar 09, 2015 28.33 28.33 28.33 0 +0.00(+0.00%)
Mar 06, 2015 28.33 28.33 28.33 0 -0.26(-0.92%)
Mar 05, 2015 28.59 28.59 28.59 0 +0.02(+0.06%)
Mar 04, 2015 28.57 28.57 28.57 0 -0.02(-0.06%)
Mar 03, 2015 28.59 28.59 28.59 0 -0.10(-0.35%)
Mar 02, 2015 28.69 28.69 28.69 0 +0.06(+0.22%)
Feb 27, 2015 28.63 28.63 28.63 0 -0.05(-0.16%)
Feb 26, 2015 28.67 28.67 28.67 0 +0.01(+0.03%)
Feb 25, 2015 28.66 28.66 28.66 0 +0.00(+0.00%)
Feb 24, 2015 28.66 28.66 28.66 0 +0.11(+0.38%)
Feb 23, 2015 28.55 28.55 28.55 0 +0.07(+0.25%)
Feb 20, 2015 28.48 28.48 28.48 0 +0.24(+0.83%)
Feb 19, 2015 28.25 28.25 28.25 0 +0.08(+0.29%)
Feb 18, 2015 28.17 28.17 28.17 0 +0.05(+0.19%)
Feb 17, 2015 28.11 28.11 28.11 0 +0.06(+0.23%)
Feb 13, 2015 28.05 28.05 28.05 0 +0.07(+0.26%)
Feb 12, 2015 27.98 27.98 27.98 0 +0.24(+0.85%)
Feb 11, 2015 27.74 27.74 27.74 0 -0.13(-0.46%)
Feb 10, 2015 27.87 27.87 27.87 0 +0.29(+1.05%)
Feb 09, 2015 27.58 27.58 27.58 0 -0.16(-0.59%)
Feb 06, 2015 27.74 27.74 27.74 0 -0.39(-1.38%)
Feb 05, 2015 28.13 28.13 28.13 0 +0.11(+0.39%)
Feb 04, 2015 28.02 28.02 28.02 0 -0.02(-0.06%)
Feb 03, 2015 28.04 28.04 28.04 0 +0.20(+0.72%)
Feb 02, 2015 27.84 27.84 27.84 0 +0.15(+0.56%)
Jan 30, 2015 27.69 27.69 27.69 0 -0.39(-1.39%)
Jan 29, 2015 28.08 28.08 28.08 0 +0.21(+0.75%)
Jan 28, 2015 27.87 27.87 27.87 0 -0.29(-1.03%)
Jan 27, 2015 28.16 28.16 28.16 0 -0.07(-0.26%)
Jan 26, 2015 28.23 28.23 28.23 0 +0.23(+0.81%)
Jan 23, 2015 28.00 28.00 28.00 0 +0.12(+0.42%)
Jan 22, 2015 27.89 27.89 27.89 0 +0.10(+0.36%)
Jan 21, 2015 27.79 27.79 27.79 0 +0.26(+0.95%)
Jan 20, 2015 27.52 27.52 27.52 0 +0.03(+0.10%)
Jan 16, 2015 27.50 27.50 27.50 0 +0.14(+0.53%)
Jan 15, 2015 27.35 27.35 27.35 0 +0.25(+0.94%)
Jan 14, 2015 27.10 27.10 27.10 0 -0.12(-0.43%)
Jan 13, 2015 27.22 27.22 27.22 0 +0.12(+0.43%)
Jan 12, 2015 27.10 27.10 27.10 0 +0.02(+0.07%)
Jan 09, 2015 27.08 27.08 27.08 0 -0.13(-0.47%)
Jan 08, 2015 27.21 27.21 27.21 0 +0.50(+1.86%)
Jan 07, 2015 26.71 26.71 26.71 0 +0.26(+0.99%)
Jan 06, 2015 26.45 26.45 26.45 0 -0.24(-0.88%)
Jan 05, 2015 26.68 26.68 26.68 0 -0.50(-1.83%)
Jan 02, 2015 27.18 27.18 27.18 0 -0.11(-0.40%)
Dec 31, 2014 27.29 27.29 27.29 0 -0.17(-0.63%)
Dec 30, 2014 27.46 27.46 27.46 0 -0.26(-0.95%)
Dec 29, 2014 27.72 27.72 27.72 0 -0.05(-0.16%)
Dec 26, 2014 27.77 27.77 27.77 0 +0.06(+0.23%)
Dec 24, 2014 27.70 27.70 27.70 0 -0.02(-0.07%)
Dec 23, 2014 27.72 27.72 27.72 0 +0.02(+0.07%)
Dec 22, 2014 27.70 27.70 27.70 0 +0.11(+0.39%)
Dec 19, 2014 27.60 27.60 27.60 0 -0.03(-0.10%)
Dec 18, 2014 27.62 27.62 27.62 0 +0.63(+2.35%)
Dec 17, 2014 26.99 26.99 26.99 0 +0.06(+0.24%)
Dec 16, 2014 26.93 26.93 26.93 0 +0.07(+0.27%)
Dec 15, 2014 26.85 26.85 26.85 0 -0.30(-1.10%)
Dec 12, 2014 27.15 27.15 27.15 0 -0.39(-1.41%)
Dec 11, 2014 27.54 27.54 27.54 0 -0.03(-0.10%)
Dec 10, 2014 27.57 27.57 27.57 0 -0.24(-0.88%)
Dec 09, 2014 27.81 27.81 27.81 0 -0.26(-0.93%)
Dec 08, 2014 28.08 28.08 28.08 0 -0.12(-0.42%)
Dec 05, 2014 28.19 28.19 28.19 0 +0.14(+0.52%)
Dec 04, 2014 28.05 28.05 28.05 0 +0.02(+0.06%)
Dec 03, 2014 28.03 28.03 28.03 0 -0.12(-0.42%)
Dec 02, 2014 28.15 28.15 28.15 0 -0.13(-0.45%)
Dec 01, 2014 28.27 28.27 28.27 0 -0.09(-0.32%)
Nov 28, 2014 28.36 28.36 28.36 0 +0.10(+0.35%)
Nov 26, 2014 28.27 28.27 28.27 0 +0.16(+0.58%)
Nov 25, 2014 28.10 28.10 28.10 0 +0.06(+0.23%)
Nov 24, 2014 28.04 28.04 28.04 0 +0.12(+0.42%)
Nov 21, 2014 27.92 27.92 27.92 0 +0.15(+0.55%)
Nov 20, 2014 27.77 27.77 27.77 0 +0.03(+0.10%)
Nov 19, 2014 28.03 28.03 27.74 0 -0.29(-1.03%)
Nov 18, 2014 28.03 28.03 28.03 0 +0.24(+0.88%)
Nov 17, 2014 27.79 27.79 27.79 0 -0.27(-0.97%)
Nov 14, 2014 28.06 28.06 28.06 0 +0.08(+0.29%)
Nov 13, 2014 27.98 27.98 27.98 0 +0.13(+0.46%)
Nov 12, 2014 27.85 27.85 27.85 0 -0.14(-0.49%)
Nov 11, 2014 27.98 27.98 27.98 0 +0.21(+0.75%)
Nov 10, 2014 27.78 27.78 27.78 0 +0.13(+0.46%)
Nov 07, 2014 27.65 27.65 27.65 0 +0.05(+0.16%)
Nov 06, 2014 27.60 27.60 27.60 0 -0.07(-0.26%)
Nov 05, 2014 27.68 27.68 27.68 0 +0.09(+0.33%)
Nov 04, 2014 27.59 27.59 27.59 0 -0.11(-0.39%)
Nov 03, 2014 27.70 27.70 27.70 0 +0.06(+0.23%)
Oct 31, 2014 27.63 27.63 27.63 0 +0.18(+0.66%)
Oct 30, 2014 27.45 27.45 27.45 0 +0.22(+0.80%)
Oct 29, 2014 27.23 27.23 27.23 0 -0.04(-0.13%)
Oct 28, 2014 27.27 27.27 27.27 0 +0.40(+1.48%)
Oct 27, 2014 26.87 26.87 26.87 0 -0.07(-0.27%)
Oct 24, 2014 26.94 26.94 26.94 0 +0.08(+0.30%)
Oct 23, 2014 26.86 26.86 26.86 0 +0.21(+0.78%)
Oct 22, 2014 26.65 26.65 26.65 0 -0.07(-0.27%)
Oct 21, 2014 26.73 26.73 26.73 0 +0.32(+1.20%)
Oct 20, 2014 26.41 26.41 26.41 0 +0.18(+0.69%)
Oct 17, 2014 26.23 26.23 26.23 0 +0.24(+0.91%)
Oct 16, 2014 25.99 25.99 25.99 0 +0.00(+0.00%)
Oct 15, 2014 25.99 25.99 25.99 0 -0.17(-0.66%)
Oct 14, 2014 26.17 26.17 26.17 0 +0.11(+0.42%)
Oct 13, 2014 26.06 26.06 26.06 0 -0.11(-0.42%)
Oct 10, 2014 26.17 26.17 26.17 0 -0.46(-1.73%)
Oct 09, 2014 26.63 26.63 26.63 0 -0.48(-1.77%)
Oct 08, 2014 27.11 27.11 27.11 0 +0.28(+1.05%)
Oct 07, 2014 26.83 26.83 26.83 0 -0.42(-1.53%)
Oct 06, 2014 27.24 27.24 27.24 0 +0.24(+0.87%)
Oct 03, 2014 27.01 27.01 27.01 0 +0.17(+0.64%)
Oct 02, 2014 26.84 26.84 26.84 0 -0.15(-0.57%)
Oct 01, 2014 26.99 26.99 26.99 0 -0.41(-1.49%)
Sep 30, 2014 27.40 27.40 27.40 0 -0.08(-0.30%)
Sep 29, 2014 27.48 27.48 27.48 0 -0.09(-0.33%)
Sep 26, 2014 27.57 27.57 27.57 0 +0.06(+0.23%)
Sep 25, 2014 27.50 27.50 27.50 0 -0.44(-1.59%)
Sep 24, 2014 27.95 27.95 27.95 0 +0.20(+0.72%)
Sep 23, 2014 27.75 27.75 27.75 0 -0.29(-1.03%)
Sep 22, 2014 28.04 28.04 28.04 0 -0.25(-0.90%)
Sep 19, 2014 28.29 28.29 28.29 0 +0.05(+0.19%)
Sep 18, 2014 28.24 28.24 28.24 0 +0.34(+1.23%)
Sep 17, 2014 27.89 27.89 27.89 0 -0.24(-0.84%)
Sep 16, 2014 28.13 28.13 28.13 0 +0.06(+0.23%)
Sep 15, 2014 28.07 28.07 28.07 0 -0.05(-0.19%)
Sep 12, 2014 28.12 28.12 28.12 0 +0.02(+0.06%)
Sep 11, 2014 28.06 28.06 28.10 0 +0.05(+0.16%)
Sep 10, 2014 28.06 28.06 28.06 0 -0.12(-0.42%)
Sep 09, 2014 28.17 28.17 28.17 0 -0.03(-0.10%)
Sep 08, 2014 28.20 28.20 28.20 0 -0.17(-0.61%)
Sep 05, 2014 28.37 28.37 28.37 0 -0.02(-0.06%)
Sep 04, 2014 28.39 28.39 28.39 0 -0.16(-0.57%)
Sep 03, 2014 28.55 28.55 28.55 0 +0.23(+0.80%)
Sep 02, 2014 28.33 28.33 28.33 0 +0.14(+0.48%)
Aug 29, 2014 28.19 28.19 28.19 0 -0.07(-0.26%)
Aug 28, 2014 28.27 28.27 28.27 0 -0.12(-0.41%)
Aug 27, 2014 28.38 28.38 28.38 0 +0.05(+0.19%)
Aug 26, 2014 28.33 28.33 28.33 0 +0.00(+0.00%)
Aug 25, 2014 28.33 28.33 28.33 0 +0.20(+0.71%)
Aug 22, 2014 28.13 28.13 28.13 0 -0.14(-0.48%)
Aug 21, 2014 28.27 28.27 28.27 0 +0.08(+0.29%)
Aug 20, 2014 28.18 28.18 28.18 0 -0.10(-0.35%)
Aug 19, 2014 28.28 28.28 28.28 0 +0.07(+0.26%)
Aug 18, 2014 28.21 28.21 28.21 0 +0.18(+0.65%)
Aug 15, 2014 28.03 28.03 28.03 0 -0.01(-0.03%)
Aug 14, 2014 28.04 28.04 28.04 0 +0.14(+0.49%)
Aug 13, 2014 27.90 27.90 27.90 0 +0.16(+0.59%)
Aug 12, 2014 27.74 27.74 27.74 0 -0.04(-0.13%)
Aug 11, 2014 27.78 27.78 27.78 0 +0.23(+0.82%)
Aug 08, 2014 27.55 27.55 27.55 0 -0.03(-0.10%)
Aug 07, 2014 27.58 27.58 27.58 0 -0.14(-0.49%)
Aug 06, 2014 27.71 27.71 27.71 0 +0.02(+0.07%)
Aug 05, 2014 27.70 27.70 27.70 27.70 0 -0.17(-0.62%)
Aug 04, 2014 27.87 27.87 27.87 27.87 0 +0.02(+0.07%)
Aug 01, 2014 27.85 27.85 27.85 0 -0.02(-0.07%)
Jul 31, 2014 27.87 27.87 27.87 0 -0.48(-1.69%)
Jul 30, 2014 28.35 28.35 28.35 0 +0.02(+0.06%)
Jul 29, 2014 28.33 28.33 28.33 0 -0.07(-0.25%)
Jul 28, 2014 28.40 28.40 28.40 0 +0.00(+0.00%)
Jul 25, 2014 28.40 28.40 28.40 0 +0.00(+0.00%)
Jul 24, 2014 28.40 28.40 28.40 0 +0.02(+0.06%)
Jul 22, 2014 28.38 28.38 28.38 0 +0.12(+0.42%)
Jul 21, 2014 28.27 28.27 28.27 0 -0.08(-0.29%)
Jul 18, 2014 28.35 28.35 28.35 0 +0.12(+0.42%)
Jul 17, 2014 28.23 28.23 28.23 0 -0.28(-0.98%)
Jul 16, 2014 28.51 28.51 28.51 0 +0.05(+0.19%)
Jul 15, 2014 28.46 28.46 28.46 0 -0.12(-0.41%)
Jul 14, 2014 28.57 28.57 28.57 0 +0.23(+0.80%)
Jul 11, 2014 28.35 28.35 28.35 0 +0.05(+0.16%)
Jul 10, 2014 28.30 28.30 28.30 0 -0.25(-0.89%)
Jul 09, 2014 28.55 28.55 28.55 0 -0.04(-0.13%)
Jul 08, 2014 28.59 28.59 28.59 0 -0.26(-0.91%)
Jul 07, 2014 28.85 28.85 28.85 0 -0.19(-0.65%)
Jul 03, 2014 29.04 29.04 29.04 0 +0.13(+0.44%)
Jul 02, 2014 28.92 28.92 28.92 0 -0.05(-0.16%)
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.