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

Nasdaq - Delayed Quote USD

Artisan Global Value Fund (APHGX)

23.64
+0.09
+(0.38%)
At close: 8:00:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202523.5523.5523.5523.5523.55-
Apr 14, 202523.5523.5523.5523.5523.55-
Apr 11, 202523.3523.3523.3523.3523.35-
Apr 10, 202522.9022.9022.9022.9022.90-
Apr 9, 202523.1923.1923.1923.1923.19-
Apr 8, 202521.9821.9821.9821.9821.98-
Apr 7, 202521.9721.9721.9721.9721.97-
Apr 4, 202522.3022.3022.3022.3022.30-
Apr 3, 202523.6123.6123.6123.6123.61-
Apr 2, 202524.1324.1324.1324.1324.13-
Apr 1, 202524.0424.0424.0424.0424.04-
Mar 31, 202524.0324.0324.0324.0324.03-
Mar 28, 202524.0724.0724.0724.0724.07-
Mar 27, 202524.3624.3624.3624.3624.36-
Mar 26, 202524.4124.4124.4124.4124.41-
Mar 25, 202524.5224.5224.5224.5224.52-
Mar 24, 202524.4424.4424.4424.4424.44-
Mar 21, 202524.2924.2924.2924.2924.29-
Mar 20, 202524.4024.4024.4024.4024.40-
Mar 19, 202524.5624.5624.5624.5624.56-
Mar 18, 202524.4624.4624.4624.4624.46-
Mar 17, 202524.6024.6024.6024.6024.60-
Mar 14, 202524.3424.3424.3424.3424.34-
Mar 13, 202523.9323.9323.9323.9323.93-
Mar 12, 202524.0224.0224.0224.0224.02-
Mar 11, 202523.9123.9123.9123.9123.91-
Mar 10, 202523.9923.9923.9923.9923.99-
Mar 7, 202524.4924.4924.4924.4924.49-
Mar 6, 202524.3524.3524.3524.3524.35-
Mar 5, 202524.5824.5824.5824.5824.58-
Mar 4, 202524.0624.0624.0624.0624.06-
Mar 3, 202524.2924.2924.2924.2924.29-
Feb 28, 202524.2524.2524.2524.2524.25-
Feb 27, 202524.0224.0224.0224.0224.02-
Feb 26, 202524.2224.2224.2224.2224.22-
Feb 25, 202524.2324.2324.2324.2324.23-
Feb 24, 202524.0824.0824.0824.0824.08-
Feb 21, 202524.0824.0824.0824.0824.08-
Feb 20, 202524.2224.2224.2224.2224.22-
Feb 19, 202524.2324.2324.2324.2324.23-
Feb 18, 202524.4124.4124.4124.4124.41-
Feb 14, 202524.3124.3124.3124.3124.31-
Feb 13, 202524.2424.2424.2424.2424.24-
Feb 12, 202523.9723.9723.9723.9723.97-
Feb 11, 202523.8523.8523.8523.8523.85-
Feb 10, 202523.7323.7323.7323.7323.73-
Feb 7, 202523.7323.7323.7323.7323.73-
Feb 6, 202523.8423.8423.8423.8423.84-
Feb 5, 202523.7323.7323.7323.7323.73-
Feb 4, 202523.6323.6323.6323.6323.63-
Feb 3, 202523.6123.6123.6123.6123.61-
Jan 31, 202523.7123.7123.7123.7123.71-
Jan 30, 202523.8723.8723.8723.8723.87-
Jan 29, 202523.5623.5623.5623.5623.56-
Jan 28, 202523.5723.5723.5723.5723.57-
Jan 27, 202523.5923.5923.5923.5923.59-
Jan 24, 202523.4223.4223.4223.4223.42-
Jan 23, 202523.3423.3423.3423.3423.34-
Jan 22, 202523.1923.1923.1923.1923.19-
Jan 21, 202523.2023.2023.2023.2023.20-
Jan 17, 202522.7922.7922.7922.7922.79-
Jan 16, 202522.6322.6322.6322.6322.63-
Jan 15, 202522.4722.4722.4722.4722.47-
Jan 14, 202522.1022.1022.1022.1022.10-
Jan 13, 202522.0522.0522.0522.0522.05-
Jan 10, 202522.0822.0822.0822.0822.08-
Jan 8, 202522.3622.3622.3622.3622.36-
Jan 7, 202522.3322.3322.3322.3322.33-
Jan 6, 202522.3822.3822.3822.3822.38-
Jan 3, 202522.1222.1222.1222.1222.12-
Jan 2, 202522.0022.0022.0022.0022.00-
Dec 31, 202422.0322.0322.0322.0322.03-
Dec 30, 202422.0422.0422.0422.0422.04-
Dec 27, 202422.2022.2022.2022.2022.20-
Dec 26, 202422.2822.2822.2822.2822.28-
Dec 24, 202422.2622.2622.2622.2622.26-
Dec 23, 202422.1422.1422.1422.1422.14-
Dec 20, 202421.9721.9721.9721.9721.97-
Dec 19, 202421.9021.9021.9021.9021.90-
Dec 18, 202421.9521.9521.9521.9521.95-
Dec 17, 202422.4622.4622.4622.4622.46-
Dec 16, 202422.6222.6222.6222.6222.62-
Dec 13, 202422.6722.6722.6722.6722.67-
Dec 12, 202422.7322.7322.7322.7322.73-
Dec 11, 202422.8122.8122.8122.8122.81-
Dec 10, 2024 0.30 Dividend
Dec 10, 202422.6922.6922.6922.6922.69-
Dec 10, 2024 0.95 Capital Gains
Dec 9, 202423.9123.9123.9123.9122.67-
Dec 6, 202423.9823.9823.9823.9822.73-
Dec 5, 202424.0224.0224.0224.0222.77-
Dec 4, 202423.9623.9623.9623.9622.71-
Dec 3, 202424.0024.0024.0024.0022.75-
Dec 2, 202423.9623.9623.9623.9622.71-
Nov 29, 202424.0024.0024.0024.0022.75-
Nov 27, 202423.9623.9623.9623.9622.71-
Nov 26, 202423.8723.8723.8723.8722.63-
Nov 25, 202423.9223.9223.9223.9222.68-
Nov 22, 202423.7223.7223.7223.7222.49-
Nov 21, 202423.6623.6623.6623.6622.43-
Nov 20, 202423.6523.6523.6523.6522.42-
Nov 19, 202423.6823.6823.6823.6822.45-
Nov 18, 202423.7623.7623.7623.7622.52-
Nov 15, 202423.5723.5723.5723.5722.34-
Nov 14, 202423.6023.6023.6023.6022.37-
Nov 13, 202423.6723.6723.6723.6722.44-
Nov 12, 202423.8023.8023.8023.8022.56-
Nov 11, 202424.1124.1124.1124.1122.86-
Nov 8, 202423.9923.9923.9923.9922.74-
Nov 7, 202424.1824.1824.1824.1822.92-
Nov 6, 202423.9923.9923.9923.9922.74-
Nov 5, 202423.7623.7623.7623.7622.52-
Nov 4, 202423.5523.5523.5523.5522.33-
Nov 1, 202423.5423.5423.5423.5422.32-
Oct 31, 202423.4223.4223.4223.4222.20-
Oct 30, 202423.6323.6323.6323.6322.40-
Oct 29, 202423.7523.7523.7523.7522.52-
Oct 28, 202423.7823.7823.7823.7822.54-
Oct 25, 202423.7423.7423.7423.7422.51-
Oct 24, 202423.8023.8023.8023.8022.56-
Oct 23, 202423.7423.7423.7423.7422.51-
Oct 22, 202423.8323.8323.8323.8322.59-
Oct 21, 202423.8823.8823.8823.8822.64-
Oct 18, 202424.0524.0524.0524.0522.80-
Oct 17, 202424.0824.0824.0824.0822.83-
Oct 16, 202424.1724.1724.1724.1722.91-
Oct 15, 202424.0924.0924.0924.0922.84-
Oct 14, 202424.2724.2724.2724.2723.01-
Oct 11, 202424.1724.1724.1724.1722.91-
Oct 10, 202423.9823.9823.9823.9822.73-
Oct 9, 202424.1024.1024.1024.1022.85-
Oct 8, 202423.9423.9423.9423.9422.70-
Oct 7, 202423.9823.9823.9823.9822.73-
Oct 4, 202424.1024.1024.1024.1022.85-
Oct 3, 202423.9623.9623.9623.9622.71-
Oct 2, 202424.0824.0824.0824.0822.83-
Oct 1, 202424.0524.0524.0524.0522.80-
Sep 30, 202424.1624.1624.1624.1622.90-
Sep 27, 202424.2624.2624.2624.2623.00-
Sep 26, 202424.1024.1024.1024.1022.85-
Sep 25, 202423.8923.8923.8923.8922.65-
Sep 24, 202423.9823.9823.9823.9822.73-
Sep 23, 202423.8823.8823.8823.8822.64-
Sep 20, 202423.9123.9123.9123.9122.67-
Sep 19, 202424.0124.0124.0124.0122.76-
Sep 18, 202423.6923.6923.6923.6922.46-
Sep 17, 202423.7523.7523.7523.7522.52-
Sep 16, 202423.6823.6823.6823.6822.45-
Sep 13, 202423.5423.5423.5423.5422.32-
Sep 12, 202423.4823.4823.4823.4822.26-
Sep 11, 202423.3323.3323.3323.3322.12-
Sep 10, 202423.2623.2623.2623.2622.05-
Sep 9, 202423.3923.3923.3923.3922.17-
Sep 6, 202423.2823.2823.2823.2822.07-
Sep 5, 202423.5623.5623.5623.5622.34-
Sep 4, 202423.6323.6323.6323.6322.40-
Sep 3, 202423.7023.7023.7023.7022.47-
Aug 30, 202424.0224.0224.0224.0222.77-
Aug 29, 202423.9423.9423.9423.9422.70-
Aug 28, 202423.8923.8923.8923.8922.65-
Aug 27, 202423.9323.9323.9323.9322.69-
Aug 26, 202423.8823.8823.8823.8822.64-
Aug 23, 202423.8923.8923.8923.8922.65-
Aug 22, 202423.6323.6323.6323.6322.40-
Aug 21, 202423.6523.6523.6523.6522.42-
Aug 20, 202423.6323.6323.6323.6322.40-
Aug 19, 202423.7023.7023.7023.7022.47-
Aug 16, 202423.5223.5223.5223.5222.30-
Aug 15, 202423.3923.3923.3923.3922.17-
Aug 14, 202423.2023.2023.2023.2021.99-
Aug 13, 202422.9722.9722.9722.9721.78-
Aug 12, 202422.7722.7722.7722.7721.59-
Aug 9, 202422.7922.7922.7922.7921.61-
Aug 8, 202422.7322.7322.7322.7321.55-
Aug 7, 202422.4122.4122.4122.4121.24-
Aug 6, 202422.3122.3122.3122.3121.15-
Aug 5, 202422.2622.2622.2622.2621.10-
Aug 2, 202422.8222.8222.8222.8221.63-
Aug 1, 202423.0923.0923.0923.0921.89-
Jul 31, 202423.3323.3323.3323.3322.12-
Jul 30, 202423.1923.1923.1923.1921.98-
Jul 29, 202423.1623.1623.1623.1621.96-
Jul 26, 202423.2123.2123.2123.2122.00-
Jul 25, 202422.8822.8822.8822.8821.69-
Jul 24, 202422.9022.9022.9022.9021.71-
Jul 23, 202423.1623.1623.1623.1621.96-
Jul 22, 202423.2023.2023.2023.2021.99-
Jul 19, 202422.9722.9722.9722.9721.78-
Jul 18, 202423.1923.1923.1923.1921.98-
Jul 17, 202423.3823.3823.3823.3822.16-
Jul 16, 202423.5023.5023.5023.5022.28-
Jul 15, 202423.5223.5223.5223.5222.30-
Jul 12, 202423.5423.5423.5423.5422.32-
Jul 11, 202423.4223.4223.4223.4222.20-
Jul 10, 202423.4123.4123.4123.4122.19-
Jul 9, 202423.2123.2123.2123.2122.00-
Jul 8, 202423.2223.2223.2223.2222.01-
Jul 5, 202423.2823.2823.2823.2822.07-
Jul 3, 202423.0223.0223.0223.0221.82-
Jul 2, 202422.9622.9622.9622.9621.77-
Jul 1, 202422.8822.8822.8822.8821.69-
Jun 28, 202422.8322.8322.8322.8321.64-
Jun 27, 202422.9022.9022.9022.9021.71-
Jun 26, 202422.8622.8622.8622.8621.67-
Jun 25, 202422.9622.9622.9622.9621.77-
Jun 24, 202423.0123.0123.0123.0121.81-
Jun 21, 202422.8522.8522.8522.8521.66-
Jun 20, 202422.9222.9222.9222.9221.73-
Jun 18, 202422.8922.8922.8922.8921.70-
Jun 17, 202422.8722.8722.8722.8721.68-
Jun 14, 202422.7622.7622.7622.7621.58-
Jun 13, 202422.8922.8922.8922.8921.70-
Jun 12, 202423.0323.0323.0323.0321.83-
Jun 11, 202422.8522.8522.8522.8521.66-
Jun 10, 202423.0423.0423.0423.0421.84-
Jun 7, 202423.1023.1023.1023.1021.90-
Jun 6, 202423.1923.1923.1923.1921.98-
Jun 5, 202423.1323.1323.1323.1321.93-
Jun 4, 202422.9222.9222.9222.9221.73-
Jun 3, 202422.9922.9922.9922.9921.79-
May 31, 202422.9922.9922.9922.9921.79-
May 30, 202422.7222.7222.7222.7221.54-
May 29, 202422.6522.6522.6522.6521.47-
May 28, 202422.9122.9122.9122.9121.72-
May 24, 202422.9722.9722.9722.9721.78-
May 23, 202422.9022.9022.9022.9021.71-
May 22, 202423.1323.1323.1323.1321.93-
May 21, 202423.3023.3023.3023.3022.09-
May 20, 202423.2823.2823.2823.2822.07-
May 17, 202423.3423.3423.3423.3422.13-
May 16, 202423.1923.1923.1923.1921.98-
May 15, 202423.2423.2423.2423.2422.03-
May 14, 202423.0823.0823.0823.0821.88-
May 13, 202423.0023.0023.0023.0021.80-
May 10, 202423.0623.0623.0623.0621.86-
May 9, 202422.9322.9322.9322.9321.74-
May 8, 202422.7722.7722.7722.7721.59-
May 7, 202422.7722.7722.7722.7721.59-
May 6, 202422.6422.6422.6422.6421.46-
May 3, 202422.4522.4522.4522.4521.28-
May 2, 202422.3822.3822.3822.3821.22-
May 1, 202422.1622.1622.1622.1621.01-
Apr 30, 202422.1822.1822.1822.1821.03-
Apr 29, 202422.4522.4522.4522.4521.28-
Apr 26, 202422.2922.2922.2922.2921.13-
Apr 25, 202422.1722.1722.1722.1721.02-
Apr 24, 202422.3622.3622.3622.3621.20-
Apr 23, 202422.2922.2922.2922.2921.13-
Apr 22, 202422.0922.0922.0922.0920.94-
Apr 19, 202421.9321.9321.9321.9320.79-
Apr 18, 202421.8521.8521.8521.8520.71-
Apr 17, 202421.7821.7821.7821.7820.65-
Apr 16, 202421.7521.7521.7521.7520.62-

Related Tickers