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

Artisan Global Opportunities Fund (APDRX)

28.03
-1.87
(-6.25%)
At close: 8:00:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202528.0328.0328.0328.0328.03-
Apr 3, 202529.9029.9029.9029.9029.90-
Apr 2, 202531.2031.2031.2031.2031.20-
Apr 1, 202530.9630.9630.9630.9630.96-
Mar 31, 202530.8130.8130.8130.8130.81-
Mar 28, 202530.9130.9130.9130.9130.91-
Mar 27, 202531.4731.4731.4731.4731.47-
Mar 26, 202531.5331.5331.5331.5331.53-
Mar 25, 202532.1332.1332.1332.1332.13-
Mar 24, 202532.0932.0932.0932.0932.09-
Mar 21, 202531.7231.7231.7231.7231.72-
Mar 20, 202531.8131.8131.8131.8131.81-
Mar 19, 202531.9631.9631.9631.9631.96-
Mar 18, 202531.5931.5931.5931.5931.59-
Mar 17, 202531.8931.8931.8931.8931.89-
Mar 14, 202531.4631.4631.4631.4631.46-
Mar 13, 202530.8030.8030.8030.8030.80-
Mar 12, 202531.2431.2431.2431.2431.24-
Mar 11, 202530.9130.9130.9130.9130.91-
Mar 10, 202530.8530.8530.8530.8530.85-
Mar 7, 202531.9731.9731.9731.9731.97-
Mar 6, 202532.0432.0432.0432.0432.04-
Mar 5, 202533.0533.0533.0533.0533.05-
Mar 4, 202532.4732.4732.4732.4732.47-
Mar 3, 202532.4832.4832.4832.4832.48-
Feb 28, 202532.6932.6932.6932.6932.69-
Feb 27, 202532.4032.4032.4032.4032.40-
Feb 26, 202532.8632.8632.8632.8632.86-
Feb 25, 202532.6732.6732.6732.6732.67-
Feb 24, 202532.8532.8532.8532.8532.85-
Feb 21, 202533.2033.2033.2033.2033.20-
Feb 20, 202533.6633.6633.6633.6633.66-
Feb 19, 202533.9033.9033.9033.9033.90-
Feb 18, 202534.0534.0534.0534.0534.05-
Feb 14, 202533.8733.8733.8733.8733.87-
Feb 13, 202533.7833.7833.7833.7833.78-
Feb 12, 202533.7933.7933.7933.7933.79-
Feb 11, 202533.7833.7833.7833.7833.78-
Feb 10, 202533.8733.8733.8733.8733.87-
Feb 7, 202533.5933.5933.5933.5933.59-
Feb 6, 202533.9833.9833.9833.9833.98-
Feb 5, 202534.0134.0134.0134.0134.01-
Feb 4, 202533.7933.7933.7933.7933.79-
Feb 3, 202533.5033.5033.5033.5033.50-
Jan 31, 202533.8433.8433.8433.8433.84-
Jan 30, 202533.8833.8833.8833.8833.88-
Jan 29, 202533.4533.4533.4533.4533.45-
Jan 28, 202533.5433.5433.5433.5433.54-
Jan 27, 202533.1933.1933.1933.1933.19-
Jan 24, 202534.1934.1934.1934.1934.19-
Jan 23, 202534.1934.1934.1934.1934.19-
Jan 22, 202534.0534.0534.0534.0534.05-
Jan 21, 202533.6033.6033.6033.6033.60-
Jan 17, 202532.9332.9332.9332.9332.93-
Jan 16, 202532.7832.7832.7832.7832.78-
Jan 15, 202532.5832.5832.5832.5832.58-
Jan 14, 202532.0532.0532.0532.0532.05-
Jan 13, 202532.0232.0232.0232.0232.02-
Jan 10, 202532.1032.1032.1032.1032.10-
Jan 8, 202532.6132.6132.6132.6132.61-
Jan 7, 202532.6232.6232.6232.6232.62-
Jan 6, 202532.8832.8832.8832.8832.88-
Jan 3, 202532.6232.6232.6232.6232.62-
Jan 2, 202532.2032.2032.2032.2032.20-
Dec 31, 202432.2232.2232.2232.2232.22-
Dec 30, 202432.3632.3632.3632.3632.36-
Dec 27, 202432.6832.6832.6832.6832.68-
Dec 26, 202432.9232.9232.9232.9232.92-
Dec 24, 202432.9932.9932.9932.9932.99-
Dec 23, 202432.7532.7532.7532.7532.75-
Dec 20, 202432.5732.5732.5732.5732.57-
Dec 19, 202432.5032.5032.5032.5032.50-
Dec 18, 202432.6032.6032.6032.6032.60-
Dec 17, 202433.5633.5633.5633.5633.56-
Dec 16, 202433.6933.6933.6933.6933.69-
Dec 13, 202433.4833.4833.4833.4833.48-
Dec 12, 202433.6733.6733.6733.6733.67-
Dec 11, 202433.7433.7433.7433.7433.74-
Dec 10, 2024 0.00 Dividend
Dec 10, 202433.4233.4233.4233.4233.42-
Dec 10, 2024 3.92 Capital Gains
Dec 9, 202437.6737.6737.6737.6733.75-
Dec 6, 202437.9437.9437.9437.9433.99-
Dec 5, 202437.7737.7737.7737.7733.84-
Dec 4, 202437.8937.8937.8937.8933.95-
Dec 3, 202437.6337.6337.6337.6333.72-
Dec 2, 202437.5037.5037.5037.5033.60-
Nov 29, 202437.2737.2737.2737.2733.39-
Nov 27, 202437.1337.1337.1337.1333.27-
Nov 26, 202437.1037.1037.1037.1033.24-
Nov 25, 202437.0437.0437.0437.0433.19-
Nov 22, 202436.8936.8936.8936.8933.05-
Nov 21, 202436.8436.8436.8436.8433.01-
Nov 20, 202436.5636.5636.5636.5632.76-
Nov 19, 202436.4636.4636.4636.4632.67-
Nov 18, 202436.2636.2636.2636.2632.49-
Nov 15, 202436.0336.0336.0336.0332.28-
Nov 14, 202436.8136.8136.8136.8132.98-
Nov 13, 202437.0937.0937.0937.0933.23-
Nov 12, 202437.1437.1437.1437.1433.28-
Nov 11, 202437.2237.2237.2237.2233.35-
Nov 8, 202437.2337.2337.2337.2333.36-
Nov 7, 202437.2737.2737.2737.2733.39-
Nov 6, 202436.7236.7236.7236.7232.90-
Nov 5, 202436.5936.5936.5936.5932.79-
Nov 4, 202436.1536.1536.1536.1532.39-
Nov 1, 202436.2536.2536.2536.2532.48-
Oct 31, 202435.9035.9035.9035.9032.17-
Oct 30, 202436.3836.3836.3836.3832.60-
Oct 29, 202436.7536.7536.7536.7532.93-
Oct 28, 202436.5436.5436.5436.5432.74-
Oct 25, 202436.5136.5136.5136.5132.71-
Oct 24, 202436.5136.5136.5136.5132.71-
Oct 23, 202436.4436.4436.4436.4432.65-
Oct 22, 202436.7936.7936.7936.7932.96-
Oct 21, 202437.0337.0337.0337.0333.18-
Oct 18, 202437.1637.1637.1637.1633.30-
Oct 17, 202436.7636.7636.7636.7632.94-
Oct 16, 202436.5936.5936.5936.5932.79-
Oct 15, 202436.6636.6636.6636.6632.85-
Oct 14, 202437.1437.1437.1437.1433.28-
Oct 11, 202436.9536.9536.9536.9533.11-
Oct 10, 202436.6336.6336.6336.6332.82-
Oct 9, 202436.7836.7836.7836.7832.96-
Oct 8, 202436.5436.5436.5436.5432.74-
Oct 7, 202436.5036.5036.5036.5032.70-
Oct 4, 202436.7436.7436.7436.7432.92-
Oct 3, 202436.4236.4236.4236.4232.63-
Oct 2, 202436.5736.5736.5736.5732.77-
Oct 1, 202436.4236.4236.4236.4232.63-
Sep 30, 202436.6036.6036.6036.6032.79-
Sep 27, 202436.7536.7536.7536.7532.93-
Sep 26, 202436.8636.8636.8636.8633.03-
Sep 25, 202436.5236.5236.5236.5232.72-
Sep 24, 202436.5036.5036.5036.5032.70-
Sep 23, 202436.3736.3736.3736.3732.59-
Sep 20, 202436.3136.3136.3136.3132.53-
Sep 19, 202436.5836.5836.5836.5832.78-
Sep 18, 202435.6935.6935.6935.6931.98-
Sep 17, 202435.8235.8235.8235.8232.10-
Sep 16, 202436.0036.0036.0036.0032.26-
Sep 13, 202435.9235.9235.9235.9232.18-
Sep 12, 202435.7035.7035.7035.7031.99-
Sep 11, 202435.4635.4635.4635.4631.77-
Sep 10, 202434.9234.9234.9234.9231.29-
Sep 9, 202434.8634.8634.8634.8631.24-
Sep 6, 202434.4234.4234.4234.4230.84-
Sep 5, 202434.9334.9334.9334.9331.30-
Sep 4, 202434.9934.9934.9934.9931.35-
Sep 3, 202435.0235.0235.0235.0231.38-
Aug 30, 202435.9835.9835.9835.9832.24-
Aug 29, 202435.7235.7235.7235.7232.01-
Aug 28, 202435.3935.3935.3935.3931.71-
Aug 27, 202435.6735.6735.6735.6731.96-
Aug 26, 202435.5235.5235.5235.5231.83-
Aug 23, 202435.6935.6935.6935.6931.98-
Aug 22, 202435.4235.4235.4235.4231.74-
Aug 21, 202435.6635.6635.6635.6631.95-
Aug 20, 202435.4735.4735.4735.4731.78-
Aug 19, 202435.5135.5135.5135.5131.82-
Aug 16, 202435.1735.1735.1735.1731.51-
Aug 15, 202435.0735.0735.0735.0731.42-
Aug 14, 202434.5234.5234.5234.5230.93-
Aug 13, 202434.5134.5134.5134.5130.92-
Aug 12, 202433.9633.9633.9633.9630.43-
Aug 9, 202434.0034.0034.0034.0030.46-
Aug 8, 202433.8933.8933.8933.8930.37-
Aug 7, 202432.9332.9332.9332.9329.51-
Aug 6, 202433.0133.0133.0133.0129.58-
Aug 5, 202432.6132.6132.6132.6129.22-
Aug 2, 202433.3933.3933.3933.3929.92-
Aug 1, 202434.2934.2934.2934.2930.72-
Jul 31, 202434.8034.8034.8034.8031.18-
Jul 30, 202434.1534.1534.1534.1530.60-
Jul 29, 202434.3934.3934.3934.3930.81-
Jul 26, 202434.2834.2834.2834.2830.72-
Jul 25, 202434.1034.1034.1034.1030.55-
Jul 24, 202434.4234.4234.4234.4230.84-
Jul 23, 202435.1935.1935.1935.1931.53-
Jul 22, 202435.2035.2035.2035.2031.54-
Jul 19, 202434.8134.8134.8134.8131.19-
Jul 18, 202434.8934.8934.8934.8931.26-
Jul 17, 202435.3535.3535.3535.3531.67-
Jul 16, 202436.1536.1536.1536.1532.39-
Jul 15, 202435.9835.9835.9835.9832.24-
Jul 12, 202436.1336.1336.1336.1332.37-
Jul 11, 202435.7935.7935.7935.7932.07-
Jul 10, 202435.9135.9135.9135.9132.18-
Jul 9, 202435.5435.5435.5435.5431.84-
Jul 8, 202435.6635.6635.6635.6631.95-
Jul 5, 202435.6835.6835.6835.6831.97-
Jul 3, 202435.2735.2735.2735.2731.60-
Jul 2, 202435.1335.1335.1335.1331.48-
Jul 1, 202434.9334.9334.9334.9331.30-
Jun 28, 202435.1035.1035.1035.1031.45-
Jun 27, 202435.3235.3235.3235.3231.65-
Jun 26, 202435.2735.2735.2735.2731.60-
Jun 25, 202435.3035.3035.3035.3031.63-
Jun 24, 202435.0435.0435.0435.0431.40-
Jun 21, 202435.1235.1235.1235.1231.47-
Jun 20, 202434.9934.9934.9934.9931.35-
Jun 18, 202435.0135.0135.0135.0131.37-
Jun 17, 202434.9834.9834.9834.9831.34-
Jun 14, 202434.9334.9334.9334.9331.30-
Jun 13, 202435.0335.0335.0335.0331.39-
Jun 12, 202435.1335.1335.1335.1331.48-
Jun 11, 202434.7134.7134.7134.7131.10-
Jun 10, 202434.7734.7734.7734.7731.15-
Jun 7, 202434.7234.7234.7234.7231.11-
Jun 6, 202434.8834.8834.8834.8831.25-
Jun 5, 202434.8034.8034.8034.8031.18-
Jun 4, 202434.2534.2534.2534.2530.69-
Jun 3, 202434.2434.2434.2434.2430.68-
May 31, 202434.2334.2334.2334.2330.67-
May 30, 202434.1634.1634.1634.1630.61-
May 29, 202434.3134.3134.3134.3130.74-
May 28, 202434.7334.7334.7334.7331.12-
May 24, 202434.8434.8434.8434.8431.22-
May 23, 202434.7734.7734.7734.7731.15-
May 22, 202435.0835.0835.0835.0831.43-
May 21, 202435.1735.1735.1735.1731.51-
May 20, 202435.2435.2435.2435.2431.58-
May 17, 202435.0935.0935.0935.0931.44-
May 16, 202435.0435.0435.0435.0431.40-
May 15, 202435.2435.2435.2435.2431.58-
May 14, 202434.6534.6534.6534.6531.05-
May 13, 202434.4834.4834.4834.4830.89-
May 10, 202434.5334.5334.5334.5330.94-
May 9, 202434.5134.5134.5134.5130.92-
May 8, 202434.3334.3334.3334.3330.76-
May 7, 202434.5734.5734.5734.5730.98-
May 6, 202434.3934.3934.3934.3930.81-
May 3, 202434.0234.0234.0234.0230.48-
May 2, 202433.6533.6533.6533.6530.15-
May 1, 202433.4133.4133.4133.4129.94-
Apr 30, 202433.5433.5433.5433.5430.05-
Apr 29, 202433.9233.9233.9233.9230.39-
Apr 26, 202433.9233.9233.9233.9230.39-
Apr 25, 202433.6233.6233.6233.6230.12-
Apr 24, 202433.6233.6233.6233.6230.12-
Apr 23, 202433.5233.5233.5233.5230.03-
Apr 22, 202432.8832.8832.8832.8829.46-
Apr 19, 202432.5332.5332.5332.5329.15-
Apr 18, 202433.0433.0433.0433.0429.60-
Apr 17, 202433.2233.2233.2233.2229.77-
Apr 16, 202433.3533.3533.3533.3529.88-
Apr 15, 202433.3933.3933.3933.3929.92-
Apr 12, 202433.8133.8133.8133.8130.29-
Apr 11, 202434.4034.4034.4034.4030.82-
Apr 10, 202434.1134.1134.1134.1130.56-
Apr 9, 202434.4734.4734.4734.4730.89-
Apr 8, 202434.4334.4334.4334.4330.85-
Apr 5, 202434.3934.3934.3934.3930.81-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%