Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Artisan Global Value Fund (APDGX)

23.56
+0.08
+(0.34%)
At close: 8:00:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202523.5623.5623.5623.5623.56-
Apr 14, 202523.4823.4823.4823.4823.48-
Apr 11, 202523.2823.2823.2823.2823.28-
Apr 10, 202522.8322.8322.8322.8322.83-
Apr 9, 202523.1223.1223.1223.1223.12-
Apr 8, 202521.9121.9121.9121.9121.91-
Apr 7, 202521.9121.9121.9121.9121.91-
Apr 4, 202522.2422.2422.2422.2422.24-
Apr 3, 202523.5423.5423.5423.5423.54-
Apr 2, 202524.0624.0624.0624.0624.06-
Apr 1, 202523.9723.9723.9723.9723.97-
Mar 31, 202523.9523.9523.9523.9523.95-
Mar 28, 202524.0024.0024.0024.0024.00-
Mar 27, 202524.2924.2924.2924.2924.29-
Mar 26, 202524.3324.3324.3324.3324.33-
Mar 25, 202524.4524.4524.4524.4524.45-
Mar 24, 202524.3624.3624.3624.3624.36-
Mar 21, 202524.2224.2224.2224.2224.22-
Mar 20, 202524.3324.3324.3324.3324.33-
Mar 19, 202524.4824.4824.4824.4824.48-
Mar 18, 202524.3924.3924.3924.3924.39-
Mar 17, 202524.5324.5324.5324.5324.53-
Mar 14, 202524.2624.2624.2624.2624.26-
Mar 13, 202523.8623.8623.8623.8623.86-
Mar 12, 202523.9523.9523.9523.9523.95-
Mar 11, 202523.8423.8423.8423.8423.84-
Mar 10, 202523.9223.9223.9223.9223.92-
Mar 7, 202524.4124.4124.4124.4124.41-
Mar 6, 202524.2824.2824.2824.2824.28-
Mar 5, 202524.5124.5124.5124.5124.51-
Mar 4, 202523.9923.9923.9923.9923.99-
Mar 3, 202524.2224.2224.2224.2224.22-
Feb 28, 202524.1824.1824.1824.1824.18-
Feb 27, 202523.9523.9523.9523.9523.95-
Feb 26, 202524.1524.1524.1524.1524.15-
Feb 25, 202524.1624.1624.1624.1624.16-
Feb 24, 202524.0124.0124.0124.0124.01-
Feb 21, 202524.0124.0124.0124.0124.01-
Feb 20, 202524.1524.1524.1524.1524.15-
Feb 19, 202524.1624.1624.1624.1624.16-
Feb 18, 202524.3424.3424.3424.3424.34-
Feb 14, 202524.2424.2424.2424.2424.24-
Feb 13, 202524.1724.1724.1724.1724.17-
Feb 12, 202523.9023.9023.9023.9023.90-
Feb 11, 202523.7823.7823.7823.7823.78-
Feb 10, 202523.6623.6623.6623.6623.66-
Feb 7, 202523.6723.6723.6723.6723.67-
Feb 6, 202523.7723.7723.7723.7723.77-
Feb 5, 202523.6723.6723.6723.6723.67-
Feb 4, 202523.5723.5723.5723.5723.57-
Feb 3, 202523.5423.5423.5423.5423.54-
Jan 31, 202523.6523.6523.6523.6523.65-
Jan 30, 202523.8023.8023.8023.8023.80-
Jan 29, 202523.5023.5023.5023.5023.50-
Jan 28, 202523.5023.5023.5023.5023.50-
Jan 27, 202523.5323.5323.5323.5323.53-
Jan 24, 202523.3623.3623.3623.3623.36-
Jan 23, 202523.2823.2823.2823.2823.28-
Jan 22, 202523.1323.1323.1323.1323.13-
Jan 21, 202523.1323.1323.1323.1323.13-
Jan 17, 202522.7222.7222.7222.7222.72-
Jan 16, 202522.5622.5622.5622.5622.56-
Jan 15, 202522.4122.4122.4122.4122.41-
Jan 14, 202522.0422.0422.0422.0422.04-
Jan 13, 202521.9921.9921.9921.9921.99-
Jan 10, 202522.0222.0222.0222.0222.02-
Jan 8, 202522.3022.3022.3022.3022.30-
Jan 7, 202522.2722.2722.2722.2722.27-
Jan 6, 202522.3222.3222.3222.3222.32-
Jan 3, 202522.0622.0622.0622.0622.06-
Jan 2, 202521.9321.9321.9321.9321.93-
Dec 31, 202421.9721.9721.9721.9721.97-
Dec 30, 202421.9821.9821.9821.9821.98-
Dec 27, 202422.1422.1422.1422.1422.14-
Dec 26, 202422.2222.2222.2222.2222.22-
Dec 24, 202422.2022.2022.2022.2022.20-
Dec 23, 202422.0822.0822.0822.0822.08-
Dec 20, 202421.9221.9221.9221.9221.92-
Dec 19, 202421.8421.8421.8421.8421.84-
Dec 18, 202421.8921.8921.8921.8921.89-
Dec 17, 202422.4022.4022.4022.4022.40-
Dec 16, 202422.5622.5622.5622.5622.56-
Dec 13, 202422.6122.6122.6122.6122.61-
Dec 12, 202422.6722.6722.6722.6722.67-
Dec 11, 202422.7422.7422.7422.7422.74-
Dec 10, 2024 0.28 Dividend
Dec 10, 202422.6322.6322.6322.6322.63-
Dec 10, 2024 0.95 Capital Gains
Dec 9, 202423.8323.8323.8323.8322.61-
Dec 6, 202423.9023.9023.9023.9022.67-
Dec 5, 202423.9423.9423.9423.9422.71-
Dec 4, 202423.8723.8723.8723.8722.64-
Dec 3, 202423.9223.9223.9223.9222.69-
Dec 2, 202423.8823.8823.8823.8822.65-
Nov 29, 202423.9223.9223.9223.9222.69-
Nov 27, 202423.8723.8723.8723.8722.64-
Nov 26, 202423.7923.7923.7923.7922.57-
Nov 25, 202423.8423.8423.8423.8422.62-
Nov 22, 202423.6423.6423.6423.6422.43-
Nov 21, 202423.5823.5823.5823.5822.37-
Nov 20, 202423.5723.5723.5723.5722.36-
Nov 19, 202423.6023.6023.6023.6022.39-
Nov 18, 202423.6923.6923.6923.6922.47-
Nov 15, 202423.4923.4923.4923.4922.28-
Nov 14, 202423.5323.5323.5323.5322.32-
Nov 13, 202423.5923.5923.5923.5922.38-
Nov 12, 202423.7223.7223.7223.7222.50-
Nov 11, 202424.0324.0324.0324.0322.80-
Nov 8, 202423.9123.9123.9123.9122.68-
Nov 7, 202424.1024.1024.1024.1022.86-
Nov 6, 202423.9123.9123.9123.9122.68-
Nov 5, 202423.6823.6823.6823.6822.46-
Nov 4, 202423.4723.4723.4723.4722.27-
Nov 1, 202423.4623.4623.4623.4622.26-
Oct 31, 202423.3423.3423.3423.3422.14-
Oct 30, 202423.5523.5523.5523.5522.34-
Oct 29, 202423.6723.6723.6723.6722.46-
Oct 28, 202423.7023.7023.7023.7022.48-
Oct 25, 202423.6623.6623.6623.6622.45-
Oct 24, 202423.7323.7323.7323.7322.51-
Oct 23, 202423.6723.6723.6723.6722.46-
Oct 22, 202423.7523.7523.7523.7522.53-
Oct 21, 202423.8023.8023.8023.8022.58-
Oct 18, 202423.9723.9723.9723.9722.74-
Oct 17, 202424.0124.0124.0124.0122.78-
Oct 16, 202424.0924.0924.0924.0922.85-
Oct 15, 202424.0124.0124.0124.0122.78-
Oct 14, 202424.1924.1924.1924.1922.95-
Oct 11, 202424.0924.0924.0924.0922.85-
Oct 10, 202423.9023.9023.9023.9022.67-
Oct 9, 202424.0224.0224.0224.0222.79-
Oct 8, 202423.8623.8623.8623.8622.64-
Oct 7, 202423.9123.9123.9123.9122.68-
Oct 4, 202424.0224.0224.0224.0222.79-
Oct 3, 202423.8823.8823.8823.8822.65-
Oct 2, 202424.0024.0024.0024.0022.77-
Oct 1, 202423.9823.9823.9823.9822.75-
Sep 30, 202424.0824.0824.0824.0822.84-
Sep 27, 202424.1824.1824.1824.1822.94-
Sep 26, 202424.0224.0224.0224.0222.79-
Sep 25, 202423.8123.8123.8123.8122.59-
Sep 24, 202423.9023.9023.9023.9022.67-
Sep 23, 202423.8023.8023.8023.8022.58-
Sep 20, 202423.8423.8423.8423.8422.62-
Sep 19, 202423.9423.9423.9423.9422.71-
Sep 18, 202423.6223.6223.6223.6222.41-
Sep 17, 202423.6723.6723.6723.6722.46-
Sep 16, 202423.6123.6123.6123.6122.40-
Sep 13, 202423.4623.4623.4623.4622.26-
Sep 12, 202423.4123.4123.4123.4122.21-
Sep 11, 202423.2623.2623.2623.2622.07-
Sep 10, 202423.1923.1923.1923.1922.00-
Sep 9, 202423.3123.3123.3123.3122.11-
Sep 6, 202423.2023.2023.2023.2022.01-
Sep 5, 202423.4823.4823.4823.4822.27-
Sep 4, 202423.5523.5523.5523.5522.34-
Sep 3, 202423.6323.6323.6323.6322.42-
Aug 30, 202423.9523.9523.9523.9522.72-
Aug 29, 202423.8723.8723.8723.8722.64-
Aug 28, 202423.8223.8223.8223.8222.60-
Aug 27, 202423.8523.8523.8523.8522.63-
Aug 26, 202423.8123.8123.8123.8122.59-
Aug 23, 202423.8223.8223.8223.8222.60-
Aug 22, 202423.5523.5523.5523.5522.34-
Aug 21, 202423.5723.5723.5723.5722.36-
Aug 20, 202423.5523.5523.5523.5522.34-
Aug 19, 202423.6223.6223.6223.6222.41-
Aug 16, 202423.4423.4423.4423.4422.24-
Aug 15, 202423.3223.3223.3223.3222.12-
Aug 14, 202423.1323.1323.1323.1321.94-
Aug 13, 202422.9022.9022.9022.9021.72-
Aug 12, 202422.7022.7022.7022.7021.53-
Aug 9, 202422.7222.7222.7222.7221.55-
Aug 8, 202422.6622.6622.6622.6621.50-
Aug 7, 202422.3422.3422.3422.3421.19-
Aug 6, 202422.2422.2422.2422.2421.10-
Aug 5, 202422.1922.1922.1922.1921.05-
Aug 2, 202422.7522.7522.7522.7521.58-
Aug 1, 202423.0223.0223.0223.0221.84-
Jul 31, 202423.2523.2523.2523.2522.06-
Jul 30, 202423.1223.1223.1223.1221.93-
Jul 29, 202423.0923.0923.0923.0921.90-
Jul 26, 202423.1423.1423.1423.1421.95-
Jul 25, 202422.8122.8122.8122.8121.64-
Jul 24, 202422.8322.8322.8322.8321.66-
Jul 23, 202423.0923.0923.0923.0921.90-
Jul 22, 202423.1323.1323.1323.1321.94-
Jul 19, 202422.9122.9122.9122.9121.73-
Jul 18, 202423.1223.1223.1223.1221.93-
Jul 17, 202423.3123.3123.3123.3122.11-
Jul 16, 202423.4223.4223.4223.4222.22-
Jul 15, 202423.4523.4523.4523.4522.25-
Jul 12, 202423.4723.4723.4723.4722.27-
Jul 11, 202423.3523.3523.3523.3522.15-
Jul 10, 202423.3423.3423.3423.3422.14-
Jul 9, 202423.1423.1423.1423.1421.95-
Jul 8, 202423.1523.1523.1523.1521.96-
Jul 5, 202423.2123.2123.2123.2122.02-
Jul 3, 202422.9522.9522.9522.9521.77-
Jul 2, 202422.8922.8922.8922.8921.72-
Jul 1, 202422.8122.8122.8122.8121.64-
Jun 28, 202422.7622.7622.7622.7621.59-
Jun 27, 202422.8322.8322.8322.8321.66-
Jun 26, 202422.8022.8022.8022.8021.63-
Jun 25, 202422.8922.8922.8922.8921.72-
Jun 24, 202422.9522.9522.9522.9521.77-
Jun 21, 202422.7922.7922.7922.7921.62-
Jun 20, 202422.8522.8522.8522.8521.68-
Jun 18, 202422.8222.8222.8222.8221.65-
Jun 17, 202422.8022.8022.8022.8021.63-
Jun 14, 202422.7022.7022.7022.7021.53-
Jun 13, 202422.8222.8222.8222.8221.65-
Jun 12, 202422.9622.9622.9622.9621.78-
Jun 11, 202422.7922.7922.7922.7921.62-
Jun 10, 202422.9722.9722.9722.9721.79-
Jun 7, 202423.0323.0323.0323.0321.85-
Jun 6, 202423.1323.1323.1323.1321.94-
Jun 5, 202423.0623.0623.0623.0621.88-
Jun 4, 202422.8522.8522.8522.8521.68-
Jun 3, 202422.9322.9322.9322.9321.75-
May 31, 202422.9322.9322.9322.9321.75-
May 30, 202422.6522.6522.6522.6521.49-
May 29, 202422.5922.5922.5922.5921.43-
May 28, 202422.8522.8522.8522.8521.68-
May 24, 202422.9022.9022.9022.9021.72-
May 23, 202422.8422.8422.8422.8421.67-
May 22, 202423.0623.0623.0623.0621.88-
May 21, 202423.2323.2323.2323.2322.04-
May 20, 202423.2223.2223.2223.2222.03-
May 17, 202423.2723.2723.2723.2722.08-
May 16, 202423.1323.1323.1323.1321.94-
May 15, 202423.1723.1723.1723.1721.98-
May 14, 202423.0223.0223.0223.0221.84-
May 13, 202422.9422.9422.9422.9421.76-
May 10, 202423.0023.0023.0023.0021.82-
May 9, 202422.8722.8722.8722.8721.70-
May 8, 202422.7122.7122.7122.7121.54-
May 7, 202422.7022.7022.7022.7021.53-
May 6, 202422.5722.5722.5722.5721.41-
May 3, 202422.3822.3822.3822.3821.23-
May 2, 202422.3122.3122.3122.3121.17-
May 1, 202422.1022.1022.1022.1020.97-
Apr 30, 202422.1122.1122.1122.1120.98-
Apr 29, 202422.3922.3922.3922.3921.24-
Apr 26, 202422.2322.2322.2322.2321.09-
Apr 25, 202422.1122.1122.1122.1120.98-
Apr 24, 202422.3022.3022.3022.3021.16-
Apr 23, 202422.2322.2322.2322.2321.09-
Apr 22, 202422.0322.0322.0322.0320.90-
Apr 19, 202421.8721.8721.8721.8720.75-
Apr 18, 202421.7921.7921.7921.7920.67-
Apr 17, 202421.7221.7221.7221.7220.61-
Apr 16, 202421.6921.6921.6921.6920.58-

Related Tickers