Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Artisan International Fund (APDIX)

29.64
-0.27
(-0.90%)
At close: March 28 at 8:00:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202529.6429.6429.6429.6429.64-
Mar 27, 202529.9129.9129.9129.9129.91-
Mar 26, 202529.7829.7829.7829.7829.78-
Mar 25, 202530.0530.0530.0530.0530.05-
Mar 24, 202530.0430.0430.0430.0430.04-
Mar 21, 202530.0630.0630.0630.0630.06-
Mar 20, 202530.4030.4030.4030.4030.40-
Mar 19, 202530.7530.7530.7530.7530.75-
Mar 18, 202530.7630.7630.7630.7630.76-
Mar 17, 202530.7530.7530.7530.7530.75-
Mar 14, 202530.2330.2330.2330.2330.23-
Mar 13, 202529.6929.6929.6929.6929.69-
Mar 12, 202529.8029.8029.8029.8029.80-
Mar 11, 202529.6129.6129.6129.6129.61-
Mar 10, 202529.6629.6629.6629.6629.66-
Mar 7, 202530.4430.4430.4430.4430.44-
Mar 6, 202530.1830.1830.1830.1830.18-
Mar 5, 202530.6430.6430.6430.6430.64-
Mar 4, 202529.8929.8929.8929.8929.89-
Mar 3, 202529.6929.6929.6929.6929.69-
Feb 28, 202529.5029.5029.5029.5029.50-
Feb 27, 202529.5129.5129.5129.5129.51-
Feb 26, 202529.7829.7829.7829.7829.78-
Feb 25, 202529.6829.6829.6829.6829.68-
Feb 24, 202529.3529.3529.3529.3529.35-
Feb 21, 202529.5529.5529.5529.5529.55-
Feb 20, 202529.5129.5129.5129.5129.51-
Feb 19, 202529.4429.4429.4429.4429.44-
Feb 18, 202529.6929.6929.6929.6929.69-
Feb 14, 202529.2929.2929.2929.2929.29-
Feb 13, 202529.2929.2929.2929.2929.29-
Feb 12, 202529.1029.1029.1029.1029.10-
Feb 11, 202528.8928.8928.8928.8928.89-
Feb 10, 202528.6528.6528.6528.6528.65-
Feb 7, 202528.6128.6128.6128.6128.61-
Feb 6, 202528.6928.6928.6928.6928.69-
Feb 5, 202528.4828.4828.4828.4828.48-
Feb 4, 202528.2428.2428.2428.2428.24-
Feb 3, 202528.0228.0228.0228.0228.02-
Jan 31, 202528.2728.2728.2728.2728.27-
Jan 30, 202528.4828.4828.4828.4828.48-
Jan 29, 202528.2628.2628.2628.2628.26-
Jan 28, 202528.2628.2628.2628.2628.26-
Jan 27, 202528.2428.2428.2428.2428.24-
Jan 24, 202528.0328.0328.0328.0328.03-
Jan 23, 202527.8727.8727.8727.8727.87-
Jan 22, 202527.6827.6827.6827.6827.68-
Jan 21, 202527.7527.7527.7527.7527.75-
Jan 17, 202527.1427.1427.1427.1427.14-
Jan 16, 202527.0827.0827.0827.0827.08-
Jan 15, 202527.0227.0227.0227.0227.02-
Jan 14, 202526.7826.7826.7826.7826.78-
Jan 13, 202526.6626.6626.6626.6626.66-
Jan 10, 202526.7526.7526.7526.7526.75-
Jan 8, 202527.1027.1027.1027.1027.10-
Jan 7, 202527.1627.1627.1627.1627.16-
Jan 6, 202527.1227.1227.1227.1227.12-
Jan 3, 202526.9326.9326.9326.9326.93-
Jan 2, 202526.8326.8326.8326.8326.83-
Dec 31, 202426.8326.8326.8326.8326.83-
Dec 30, 202426.8326.8326.8326.8326.83-
Dec 27, 202426.9726.9726.9726.9726.97-
Dec 26, 202426.9326.9326.9326.9326.93-
Dec 24, 202426.9326.9326.9326.9326.93-
Dec 23, 202426.8626.8626.8626.8626.86-
Dec 20, 202426.7526.7526.7526.7526.75-
Dec 19, 202426.7626.7626.7626.7626.76-
Dec 18, 202426.9026.9026.9026.9026.90-
Dec 17, 202427.4527.4527.4527.4527.45-
Dec 16, 202427.5827.5827.5827.5827.58-
Dec 13, 202427.5127.5127.5127.5127.51-
Dec 12, 202427.5727.5727.5727.5727.57-
Dec 11, 202427.6027.6027.6027.6027.60-
Dec 10, 2024 0.27 Dividend
Dec 10, 202427.5027.5027.5027.5027.50-
Dec 10, 2024 2.52 Capital Gains
Dec 9, 202430.4230.4230.4230.4227.62-
Dec 6, 202430.7130.7130.7130.7127.89-
Dec 5, 202430.8030.8030.8030.8027.97-
Dec 4, 202430.6430.6430.6430.6427.82-
Dec 3, 202430.5730.5730.5730.5727.76-
Dec 2, 202430.4530.4530.4530.4527.65-
Nov 29, 202430.4430.4430.4430.4427.64-
Nov 27, 202430.1630.1630.1630.1627.39-
Nov 26, 202429.9829.9829.9829.9827.22-
Nov 25, 202430.1230.1230.1230.1227.35-
Nov 22, 202429.9329.9329.9329.9327.18-
Nov 21, 202429.7629.7629.7629.7627.02-
Nov 20, 202429.8529.8529.8529.8527.11-
Nov 19, 202429.8629.8629.8629.8627.12-
Nov 18, 202429.9329.9329.9329.9327.18-
Nov 15, 202429.7229.7229.7229.7226.99-
Nov 14, 202430.0830.0830.0830.0827.32-
Nov 13, 202430.1730.1730.1730.1727.40-
Nov 12, 202430.2930.2930.2930.2927.51-
Nov 11, 202430.7030.7030.7030.7027.88-
Nov 8, 202430.6330.6330.6330.6327.81-
Nov 7, 202430.8630.8630.8630.8628.02-
Nov 6, 202430.5630.5630.5630.5627.75-
Nov 5, 202430.6730.6730.6730.6727.85-
Nov 4, 202430.2530.2530.2530.2527.47-
Nov 1, 202430.3230.3230.3230.3227.53-
Oct 31, 202430.0630.0630.0630.0627.30-
Oct 30, 202430.2430.2430.2430.2427.46-
Oct 29, 202430.4230.4230.4230.4227.62-
Oct 28, 202430.4930.4930.4930.4927.69-
Oct 25, 202430.2030.2030.2030.2027.42-
Oct 24, 202430.3630.3630.3630.3627.57-
Oct 23, 202430.2430.2430.2430.2427.46-
Oct 22, 202430.4630.4630.4630.4627.66-
Oct 21, 202430.5730.5730.5730.5727.76-
Oct 18, 202430.8530.8530.8530.8528.01-
Oct 17, 202430.7630.7630.7630.7627.93-
Oct 16, 202430.5530.5530.5530.5527.74-
Oct 15, 202430.4730.4730.4730.4727.67-
Oct 14, 202430.5730.5730.5730.5727.76-
Oct 11, 202430.3930.3930.3930.3927.60-
Oct 10, 202430.1530.1530.1530.1527.38-
Oct 9, 202430.2030.2030.2030.2027.42-
Oct 8, 202430.1730.1730.1730.1727.40-
Oct 7, 202430.0930.0930.0930.0927.32-
Oct 4, 202430.2130.2130.2130.2127.43-
Oct 3, 202430.1130.1130.1130.1127.34-
Oct 2, 202430.3730.3730.3730.3727.58-
Oct 1, 202430.4630.4630.4630.4627.66-
Sep 30, 202430.5930.5930.5930.5927.78-
Sep 27, 202430.9230.9230.9230.9228.08-
Sep 26, 202430.9630.9630.9630.9628.11-
Sep 25, 202430.7730.7730.7730.7727.94-
Sep 24, 202430.8930.8930.8930.8928.05-
Sep 23, 202430.7330.7330.7330.7327.91-
Sep 20, 202430.6630.6630.6630.6627.84-
Sep 19, 202430.8930.8930.8930.8928.05-
Sep 18, 202430.4130.4130.4130.4127.61-
Sep 17, 202430.5630.5630.5630.5627.75-
Sep 16, 202430.7530.7530.7530.7527.92-
Sep 13, 202430.6030.6030.6030.6027.79-
Sep 12, 202430.5330.5330.5330.5327.72-
Sep 11, 202430.3030.3030.3030.3027.52-
Sep 10, 202430.0230.0230.0230.0227.26-
Sep 9, 202430.0330.0330.0330.0327.27-
Sep 6, 202429.7029.7029.7029.7026.97-
Sep 5, 202430.1130.1130.1130.1127.34-
Sep 4, 202430.1830.1830.1830.1827.41-
Sep 3, 202430.1230.1230.1230.1227.35-
Aug 30, 202430.6630.6630.6630.6627.84-
Aug 29, 202430.5230.5230.5230.5227.71-
Aug 28, 202430.4230.4230.4230.4227.62-
Aug 27, 202430.4830.4830.4830.4827.68-
Aug 26, 202430.3330.3330.3330.3327.54-
Aug 23, 202430.4530.4530.4530.4527.65-
Aug 22, 202430.1130.1130.1130.1127.34-
Aug 21, 202430.2130.2130.2130.2127.43-
Aug 20, 202430.0830.0830.0830.0827.32-
Aug 19, 202430.1030.1030.1030.1027.33-
Aug 16, 202429.9229.9229.9229.9227.17-
Aug 15, 202429.7429.7429.7429.7427.01-
Aug 14, 202429.3929.3929.3929.3926.69-
Aug 13, 202429.2729.2729.2729.2726.58-
Aug 12, 202428.8728.8728.8728.8726.22-
Aug 9, 202428.8828.8828.8828.8826.23-
Aug 8, 202428.7128.7128.7128.7126.07-
Aug 7, 202428.1128.1128.1128.1125.53-
Aug 6, 202428.0328.0328.0328.0325.45-
Aug 5, 202427.7027.7027.7027.7025.15-
Aug 2, 202428.5528.5528.5528.5525.93-
Aug 1, 202429.1629.1629.1629.1626.48-
Jul 31, 202429.8829.8829.8829.8827.13-
Jul 30, 202429.6329.6329.6329.6326.91-
Jul 29, 202429.4829.4829.4829.4826.77-
Jul 26, 202429.4329.4329.4329.4326.72-
Jul 25, 202429.1129.1129.1129.1126.43-
Jul 24, 202429.1529.1529.1529.1526.47-
Jul 23, 202429.5529.5529.5529.5526.83-
Jul 22, 202429.4829.4829.4829.4826.77-
Jul 19, 202429.3529.3529.3529.3526.65-
Jul 18, 202429.3629.3629.3629.3626.66-
Jul 17, 202429.7429.7429.7429.7427.01-
Jul 16, 202429.9929.9929.9929.9927.23-
Jul 15, 202429.8829.8829.8829.8827.13-
Jul 12, 202429.9329.9329.9329.9327.18-
Jul 11, 202429.6629.6629.6629.6626.93-
Jul 10, 202429.6429.6429.6429.6426.92-
Jul 9, 202429.2429.2429.2429.2426.55-
Jul 8, 202429.3929.3929.3929.3926.69-
Jul 5, 202429.3329.3329.3329.3326.63-
Jul 3, 202429.1229.1229.1229.1226.44-
Jul 2, 202428.9828.9828.9828.9826.32-
Jul 1, 202428.9728.9728.9728.9726.31-
Jun 28, 202428.8928.8928.8928.8926.23-
Jun 27, 202428.9328.9328.9328.9326.27-
Jun 26, 202428.9028.9028.9028.9026.24-
Jun 25, 202429.0829.0829.0829.0826.41-
Jun 24, 202429.0329.0329.0329.0326.36-
Jun 21, 202428.7728.7728.7728.7726.13-
Jun 20, 202428.8928.8928.8928.8926.23-
Jun 18, 202428.8228.8228.8228.8226.17-
Jun 17, 202428.7928.7928.7928.7926.14-
Jun 14, 202428.6328.6328.6328.6326.00-
Jun 13, 202428.9228.9228.9228.9226.26-
Jun 12, 202429.3529.3529.3529.3526.65-
Jun 11, 202429.0529.0529.0529.0526.38-
Jun 10, 202429.2829.2829.2829.2826.59-
Jun 7, 202429.3529.3529.3529.3526.65-
Jun 6, 202429.5729.5729.5729.5726.85-
Jun 5, 202429.4529.4529.4529.4526.74-
Jun 4, 202429.1929.1929.1929.1926.51-
Jun 3, 202429.3129.3129.3129.3126.62-
May 31, 202429.2329.2329.2329.2326.54-
May 30, 202428.8128.8128.8128.8126.16-
May 29, 202428.6128.6128.6128.6125.98-
May 28, 202429.0029.0029.0029.0026.33-
May 24, 202429.0529.0529.0529.0526.38-
May 23, 202428.8928.8928.8928.8926.23-
May 22, 202428.9228.9228.9228.9226.26-
May 21, 202429.1029.1029.1029.1026.43-
May 20, 202429.1529.1529.1529.1526.47-
May 17, 202429.0729.0729.0729.0726.40-
May 16, 202429.0629.0629.0629.0626.39-
May 15, 202429.2429.2429.2429.2426.55-
May 14, 202428.8728.8728.8728.8726.22-
May 13, 202428.8328.8328.8328.8326.18-
May 10, 202428.9428.9428.9428.9426.28-
May 9, 202428.8128.8128.8128.8126.16-
May 8, 202428.6728.6728.6728.6726.03-
May 7, 202428.7128.7128.7128.7126.07-
May 6, 202428.6528.6528.6528.6526.02-
May 3, 202428.4328.4328.4328.4325.82-
May 2, 202428.3128.3128.3128.3125.71-
May 1, 202428.0528.0528.0528.0525.47-
Apr 30, 202428.0128.0128.0128.0125.44-
Apr 29, 202428.3528.3528.3528.3525.74-
Apr 26, 202428.2828.2828.2828.2825.68-
Apr 25, 202428.1228.1228.1228.1225.54-
Apr 24, 202428.2228.2228.2228.2225.63-
Apr 23, 202428.6028.6028.6028.6025.97-
Apr 22, 202428.2428.2428.2428.2425.64-
Apr 19, 202427.9727.9727.9727.9725.40-
Apr 18, 202427.9827.9827.9827.9825.41-
Apr 17, 202428.0428.0428.0428.0425.46-
Apr 16, 202428.0428.0428.0428.0425.46-
Apr 15, 202428.3328.3328.3328.3325.73-
Apr 12, 202428.4128.4128.4128.4125.80-
Apr 11, 202428.7228.7228.7228.7226.08-
Apr 10, 202428.7228.7228.7228.7226.08-
Apr 9, 202429.0729.0729.0729.0726.40-
Apr 8, 202429.2329.2329.2329.2326.54-
Apr 5, 202429.1229.1229.1229.1226.44-
Apr 4, 202428.9528.9528.9528.9526.29-
Apr 3, 202429.1829.1829.1829.1826.50-
Apr 2, 202428.9828.9828.9828.9826.32-
Apr 1, 202429.1429.1429.1429.1426.46-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
105.88
+1.57%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.52
+0.73%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.53
+0.73%
 
CNFRX Columbia Bond Inst2
29.60
+0.65%
 
CBFYX Columbia Bond Inst3
29.74
+0.64%
 
UMMDX Columbia Bond Fund - S
29.67
+0.61%
 
UMMGX Columbia Bond Fund
29.67
+0.61%
 
HGASX Hennessy Gas Utility Institutional
28.50
+0.60%
 
PRUQX PGIM Jennison Utility R6
15.12
+0.60%
 
PRUZX PGIM Jennison Utility Z
15.15
+0.60%
 
FIKIX Fidelity Advisor Utilities Z
45.57
+0.57%
 
FUGAX Fidelity Advisor Utilities A
44.36
+0.57%
 
FSUTX Fidelity Select Utilities
122.79
+0.57%
 
FAUFX Fidelity Advisor Utilities Fund
44.51
+0.56%
 
PTIAX Performance Trust Total Return Bd Inst
19.75
+0.56%
 
FUGCX Fidelity Advisor Utilities C
43.10
+0.56%
 
VCOBX Vanguard Core Bond Fund
18.04
+0.56%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.31
+0.55%
 
SIUSX Guggenheim Core Bond Fund A
16.33
+0.55%
 
FUGIX Fidelity Advisor Utilities I
45.58
+0.55%
 
CLDRX Calvert Core Bond Income R6
15.77
+0.51%
 
CLDIX Calvert Core Bond I
15.78
+0.51%
 
GIBLX Guggenheim Total Return Bond P
23.77
+0.51%
 
GIBAX Guggenheim Total Return Bond A
23.79
+0.51%
 
GIBIX Guggenheim Total Return Bond Instl
23.81
+0.51%
 
GIBRX Guggenheim Total Return Bond R6
23.82
+0.51%
 
SIUPX Guggenheim Core Bond Fund P
16.34
+0.49%
 
MGBIX AMG GW&K ESG Bond I
21.70
+0.46%
 
CLDAX Calvert Core Bond A
15.75
+0.45%
 
CPIEX Counterpoint Tactical Equity I
22.95
+0.44%
 
CPCEX Counterpoint Tactical Equity C
20.95
+0.43%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.17
+0.42%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.18
+0.42%
 
CMNYX Columbia Minnesota Tax-Exempt Inst3
19.21
+0.42%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.64
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.28
+0.41%
 
CPAEX Counterpoint Tactical Equity A
22.44
+0.40%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.52
+0.39%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.58
+0.39%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
25.59
+0.39%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.49
+0.38%
 
VGCAX Vanguard Global Credit Bond Admiral
19.22
+0.37%
 
FIUIX Fidelity Telecom and Utilities
34.45
+0.29%
 
UIEMX Victory Emerging Markets Fund
20.88
-1.83%
 
CPHUX Columbia Strategic Income Inst3
21.27
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.35
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.37
+0.28%
 
INIIX VanEck International Investors Gold I
19.75
+0.25%
 
GMODX GMO Opportunistic Income Fund
24.46
+0.25%
 
AIFRX abrdn Global Infrastructure Instl
23.77
+0.21%
 
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.98
+0.20%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.00
+0.20%
 
CSJIX Cohen & Steers Realty Shares I
67.30
+0.19%
 
CSJAX Cohen & Steers Realty Shares A
67.31
+0.19%
 
CSJZX Cohen & Steers Realty Shares Z
67.48
+0.19%
 
CDSIX Calvert Short Duration Income Fund
15.82
+0.19%
 
CDSRX Calvert Short Duration Income R6
15.82
+0.19%
 
CSRIX Cohen & Steers Instl Realty Shares
49.05
+0.18%
 
CSJCX Cohen & Steers Realty Shares C
66.93
+0.18%
 
CSRSX Cohen & Steers Realty Shares L
67.32
+0.18%
 
CSJRX Cohen & Steers Realty Shares R
67.45
+0.18%
 
FGADX Franklin Gold and Precious Metals Adv
26.71
+0.15%
 
FGPMX Franklin Gold and Precious Metals R6
27.16
+0.15%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.54
+0.13%
 
CSDAX Calvert Short Duration Income A
15.71
+0.13%
 
GURAX NAA Risk Managed Real Estate A
31.70
+0.13%
 
GURIX NAA Risk Managed Rl Estt Inst
32.18
+0.12%
 
GIKRX Guggenheim Limited Duration R6
24.53
+0.12%
 
GILHX Guggenheim Limited Duration Instl
24.54
+0.12%
 
GILPX Guggenheim Limited Duration P
24.54
+0.12%
 
GILDX Guggenheim Limited Duration A
24.55
+0.12%
 
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.10
+0.09%
 
NPSRX Nuveen Preferred Secs & Inc I
15.62
+0.06%
 
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.78
+0.06%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.78
+0.06%
 
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.21
+0.06%
 
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.18
+0.06%
 
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.25
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
VWIAX Vanguard Wellesley Income Admiral
60.87
+0.02%
 
GMOLX GMO Opportunistic Income Fund
24.40
+0.25%
 
GAAAX GMO Opportunistic Income R6
24.36
+0.25%
 
GBATX GMO Strategic Opportunities Allc III
17.08
-0.87%
 
FEGOX First Eagle Gold C
29.80
-0.03%
 
GIOIX Guggenheim Macro Opportunities Instl
24.71
0.00%
 
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.58
-0.05%
 
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.47
-0.05%
 
NFRFX Nuveen Floating Rate Income R6
18.06
-0.06%
 
FEURX First Eagle Gold R6
34.42
-0.06%
 
FEGIX First Eagle Gold I
34.32
-0.06%
 
RFRFX Columbia Floating Rate Inst2
33.29
-0.06%
 
SGGDX First Eagle Gold A
33.12
-0.06%
 
CFRZX Columbia Floating Rate Inst
33.11
-0.06%
 
SREYX SEI Real Estate Y (SIMT)
16.18
-0.06%
 
SEIRX SEI Real Estate I (SIMT)
16.12
-0.06%
 
PJEZX PGIM US Real Estate Z
15.30
-0.07%
 
PJEQX PGIM US Real Estate R6
15.29
-0.07%
 
PJEAX PGIM US Real Estate A
15.26
-0.07%
 
GIOSX Guggenheim Macro Opportunities R6
24.70
0.00%
 
GIOPX Guggenheim Macro Opportunities P
24.68
0.00%