Artisan International Fd Insti Shs (MF: APHIX )

28.64 +0.07 (+0.25%)
Daily Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.46 29.46 29.46 0 +0.06(+0.20%)
Nov 27, 2015 29.40 29.40 29.40 0 +0.08(+0.27%)
Nov 25, 2015 29.32 29.32 29.32 0 +0.22(+0.76%)
Nov 24, 2015 29.10 29.10 29.10 0 -0.24(-0.82%)
Nov 23, 2015 29.34 29.34 29.34 0 -0.11(-0.37%)
Nov 20, 2015 29.45 29.45 29.45 0 -0.04(-0.14%)
Nov 19, 2015 29.49 29.49 29.49 0 -0.08(-0.27%)
Nov 18, 2015 29.57 29.57 29.57 0 +0.23(+0.78%)
Nov 17, 2015 29.34 29.34 29.34 0 +0.16(+0.55%)
Nov 16, 2015 29.18 29.18 29.18 0 +0.14(+0.48%)
Nov 13, 2015 29.04 29.04 29.04 0 -0.27(-0.92%)
Nov 12, 2015 29.31 29.31 29.31 0 -0.30(-1.01%)
Nov 11, 2015 29.61 29.61 29.61 0 +0.20(+0.68%)
Nov 10, 2015 29.41 29.41 29.41 0 +0.02(+0.07%)
Nov 09, 2015 29.39 29.39 29.39 0 -0.20(-0.68%)
Nov 06, 2015 29.59 29.59 29.59 0 -0.06(-0.20%)
Nov 05, 2015 29.65 29.65 29.65 0 +0.00(+0.00%)
Nov 04, 2015 29.65 29.65 29.65 0 -0.02(-0.07%)
Nov 03, 2015 29.67 29.67 29.67 0 -0.10(-0.34%)
Nov 02, 2015 29.77 29.77 29.77 0 +0.39(+1.33%)
Oct 30, 2015 29.38 29.38 29.38 0 +0.15(+0.51%)
Oct 29, 2015 29.23 29.23 29.23 0 -0.08(-0.27%)
Oct 28, 2015 29.31 29.31 29.31 0 +0.23(+0.79%)
Oct 27, 2015 29.08 29.08 29.08 0 -0.08(-0.27%)
Oct 26, 2015 29.16 29.16 29.16 0 +0.04(+0.14%)
Oct 23, 2015 29.12 29.12 29.12 0 +0.36(+1.25%)
Oct 22, 2015 28.76 28.76 28.76 0 +0.23(+0.81%)
Oct 21, 2015 28.53 28.53 28.53 0 -0.09(-0.31%)
Oct 20, 2015 28.62 28.62 28.62 0 -0.03(-0.10%)
Oct 19, 2015 28.65 28.65 28.65 0 +0.06(+0.21%)
Oct 16, 2015 28.59 28.59 28.59 0 +0.08(+0.28%)
Oct 15, 2015 28.51 28.51 28.51 0 +0.43(+1.53%)
Oct 14, 2015 28.08 28.08 28.08 0 -0.15(-0.53%)
Oct 13, 2015 28.23 28.23 28.23 0 -0.16(-0.56%)
Oct 12, 2015 28.39 28.39 28.39 0 -0.07(-0.25%)
Oct 09, 2015 28.46 28.46 28.46 0 +0.07(+0.25%)
Oct 08, 2015 28.39 28.39 28.39 0 +0.21(+0.75%)
Oct 07, 2015 28.18 28.18 28.18 0 -0.03(-0.11%)
Oct 06, 2015 28.21 28.21 28.21 0 +0.04(+0.14%)
Oct 05, 2015 28.17 28.17 28.17 0 +0.48(+1.73%)
Oct 02, 2015 27.69 27.69 27.69 0 +0.50(+1.84%)
Oct 01, 2015 27.19 27.19 27.19 0 +0.00(+0.00%)
Sep 30, 2015 27.19 27.19 27.19 0 +0.55(+2.06%)
Sep 29, 2015 26.64 26.64 26.64 0 -0.07(-0.26%)
Sep 28, 2015 26.71 26.71 26.71 0 -0.59(-2.16%)
Sep 25, 2015 27.30 27.30 27.30 0 +0.14(+0.52%)
Sep 24, 2015 27.16 27.16 27.16 0 -0.25(-0.91%)
Sep 23, 2015 27.41 27.41 27.41 0 -0.07(-0.25%)
Sep 22, 2015 27.48 27.48 27.48 0 -0.82(-2.90%)
Sep 21, 2015 28.30 28.30 28.30 0 +0.04(+0.14%)
Sep 18, 2015 28.26 28.26 28.26 0 -0.62(-2.15%)
Sep 17, 2015 28.88 28.88 28.88 0 +0.08(+0.28%)
Sep 16, 2015 28.80 28.80 28.80 0 +0.36(+1.27%)
Sep 15, 2015 28.44 28.44 28.44 0 +0.25(+0.89%)
Sep 14, 2015 28.19 28.19 28.19 0 -0.22(-0.77%)
Sep 11, 2015 28.41 28.41 28.41 0 -0.06(-0.21%)
Sep 10, 2015 28.47 28.47 28.47 0 +0.04(+0.14%)
Sep 09, 2015 28.43 28.43 28.43 0 +0.00(+0.00%)
Sep 08, 2015 28.43 28.43 28.43 0 +0.60(+2.16%)
Sep 04, 2015 27.83 27.83 27.83 0 -0.44(-1.56%)
Sep 03, 2015 28.27 28.27 28.27 0 +0.20(+0.71%)
Sep 02, 2015 28.07 28.07 28.07 0 +0.31(+1.12%)
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.