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

Nasdaq - Delayed Quote USD

Artisan Global Value Investor (ARTGX)

23.61
+0.09
+(0.38%)
At close: 8:04:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202523.5223.5223.5223.5223.52-
Apr 14, 202523.5223.5223.5223.5223.52-
Apr 11, 202523.3323.3323.3323.3323.33-
Apr 10, 202522.8822.8822.8822.8822.88-
Apr 9, 202523.1623.1623.1623.1623.16-
Apr 8, 202521.9521.9521.9521.9521.95-
Apr 7, 202521.9521.9521.9521.9521.95-
Apr 4, 202522.2822.2822.2822.2822.28-
Apr 3, 202523.5923.5923.5923.5923.59-
Apr 2, 202524.1124.1124.1124.1124.11-
Apr 1, 202524.0224.0224.0224.0224.02-
Mar 31, 202524.0024.0024.0024.0024.00-
Mar 28, 202524.0424.0424.0424.0424.04-
Mar 27, 202524.3324.3324.3324.3324.33-
Mar 26, 202524.3824.3824.3824.3824.38-
Mar 25, 202524.5024.5024.5024.5024.50-
Mar 24, 202524.4124.4124.4124.4124.41-
Mar 21, 202524.2724.2724.2724.2724.27-
Mar 20, 202524.3824.3824.3824.3824.38-
Mar 19, 202524.5324.5324.5324.5324.53-
Mar 18, 202524.4424.4424.4424.4424.44-
Mar 17, 202524.5824.5824.5824.5824.58-
Mar 14, 202524.3124.3124.3124.3124.31-
Mar 13, 202523.9123.9123.9123.9123.91-
Mar 12, 202524.0024.0024.0024.0024.00-
Mar 11, 202523.8823.8823.8823.8823.88-
Mar 10, 202523.9723.9723.9723.9723.97-
Mar 7, 202524.4624.4624.4624.4624.46-
Mar 6, 202524.3324.3324.3324.3324.33-
Mar 5, 202524.5624.5624.5624.5624.56-
Mar 4, 202524.0424.0424.0424.0424.04-
Mar 3, 202524.2724.2724.2724.2724.27-
Feb 28, 202524.2324.2324.2324.2324.23-
Feb 27, 202524.0024.0024.0024.0024.00-
Feb 26, 202524.2024.2024.2024.2024.20-
Feb 25, 202524.2124.2124.2124.2124.21-
Feb 24, 202524.0624.0624.0624.0624.06-
Feb 21, 202524.0624.0624.0624.0624.06-
Feb 20, 202524.2024.2024.2024.2024.20-
Feb 19, 202524.2124.2124.2124.2124.21-
Feb 18, 202524.4024.4024.4024.4024.40-
Feb 14, 202524.3024.3024.3024.3024.30-
Feb 13, 202524.2224.2224.2224.2224.22-
Feb 12, 202523.9523.9523.9523.9523.95-
Feb 11, 202523.8323.8323.8323.8323.83-
Feb 10, 202523.7123.7123.7123.7123.71-
Feb 7, 202523.7223.7223.7223.7223.72-
Feb 6, 202523.8223.8223.8223.8223.82-
Feb 5, 202523.7223.7223.7223.7223.72-
Feb 4, 202523.6223.6223.6223.6223.62-
Feb 3, 202523.5923.5923.5923.5923.59-
Jan 31, 202523.7023.7023.7023.7023.70-
Jan 30, 202523.8523.8523.8523.8523.85-
Jan 29, 202523.5523.5523.5523.5523.55-
Jan 28, 202523.5523.5523.5523.5523.55-
Jan 27, 202523.5823.5823.5823.5823.58-
Jan 24, 202523.4123.4123.4123.4123.41-
Jan 23, 202523.3323.3323.3323.3323.33-
Jan 22, 202523.1823.1823.1823.1823.18-
Jan 21, 202523.1923.1923.1923.1923.19-
Jan 17, 202522.7722.7722.7722.7722.77-
Jan 16, 202522.6122.6122.6122.6122.61-
Jan 15, 202522.4622.4622.4622.4622.46-
Jan 14, 202522.0922.0922.0922.0922.09-
Jan 13, 202522.0422.0422.0422.0422.04-
Jan 10, 202522.0722.0722.0722.0722.07-
Jan 8, 202522.3522.3522.3522.3522.35-
Jan 7, 202522.3222.3222.3222.3222.32-
Jan 6, 202522.3722.3722.3722.3722.37-
Jan 3, 202522.1122.1122.1122.1122.11-
Jan 2, 202521.9821.9821.9821.9821.98-
Dec 31, 202422.0222.0222.0222.0222.02-
Dec 30, 202422.0322.0322.0322.0322.03-
Dec 27, 202422.1922.1922.1922.1922.19-
Dec 26, 202422.2722.2722.2722.2722.27-
Dec 24, 202422.2522.2522.2522.2522.25-
Dec 23, 202422.1322.1322.1322.1322.13-
Dec 20, 202421.9721.9721.9721.9721.97-
Dec 19, 202421.8921.8921.8921.8921.89-
Dec 18, 202421.9421.9421.9421.9421.94-
Dec 17, 202422.4522.4522.4522.4522.45-
Dec 16, 202422.6122.6122.6122.6122.61-
Dec 13, 202422.6622.6622.6622.6622.66-
Dec 12, 202422.7222.7222.7222.7222.72-
Dec 11, 202422.8022.8022.8022.8022.80-
Dec 10, 2024 0.24 Dividend
Dec 10, 202422.6822.6822.6822.6822.68-
Dec 10, 2024 0.95 Capital Gains
Dec 9, 202423.8423.8423.8423.8422.65-
Dec 6, 202423.9123.9123.9123.9122.72-
Dec 5, 202423.9623.9623.9623.9622.77-
Dec 4, 202423.8923.8923.8923.8922.70-
Dec 3, 202423.9423.9423.9423.9422.75-
Dec 2, 202423.8923.8923.8923.8922.70-
Nov 29, 202423.9423.9423.9423.9422.75-
Nov 27, 202423.8923.8923.8923.8922.70-
Nov 26, 202423.8123.8123.8123.8122.63-
Nov 25, 202423.8623.8623.8623.8622.67-
Nov 22, 202423.6623.6623.6623.6622.48-
Nov 21, 202423.6023.6023.6023.6022.43-
Nov 20, 202423.5823.5823.5823.5822.41-
Nov 19, 202423.6123.6123.6123.6122.44-
Nov 18, 202423.7023.7023.7023.7022.52-
Nov 15, 202423.5123.5123.5123.5122.34-
Nov 14, 202423.5423.5423.5423.5422.37-
Nov 13, 202423.6123.6123.6123.6122.44-
Nov 12, 202423.7423.7423.7423.7422.56-
Nov 11, 202424.0524.0524.0524.0522.85-
Nov 8, 202423.9323.9323.9323.9322.74-
Nov 7, 202424.1224.1224.1224.1222.92-
Nov 6, 202423.9323.9323.9323.9322.74-
Nov 5, 202423.7023.7023.7023.7022.52-
Nov 4, 202423.4923.4923.4923.4922.32-
Nov 1, 202423.4823.4823.4823.4822.31-
Oct 31, 202423.3623.3623.3623.3622.20-
Oct 30, 202423.5723.5723.5723.5722.40-
Oct 29, 202423.6923.6923.6923.6922.51-
Oct 28, 202423.7223.7223.7223.7222.54-
Oct 25, 202423.6823.6823.6823.6822.50-
Oct 24, 202423.7523.7523.7523.7522.57-
Oct 23, 202423.6923.6923.6923.6922.51-
Oct 22, 202423.7723.7723.7723.7722.59-
Oct 21, 202423.8223.8223.8223.8222.64-
Oct 18, 202423.9923.9923.9923.9922.80-
Oct 17, 202424.0324.0324.0324.0322.84-
Oct 16, 202424.1124.1124.1124.1122.91-
Oct 15, 202424.0424.0424.0424.0422.85-
Oct 14, 202424.2224.2224.2224.2223.02-
Oct 11, 202424.1124.1124.1124.1122.91-
Oct 10, 202423.9223.9223.9223.9222.73-
Oct 9, 202424.0524.0524.0524.0522.85-
Oct 8, 202423.8823.8823.8823.8822.69-
Oct 7, 202423.9323.9323.9323.9322.74-
Oct 4, 202424.0524.0524.0524.0522.85-
Oct 3, 202423.9023.9023.9023.9022.71-
Oct 2, 202424.0324.0324.0324.0322.84-
Oct 1, 202424.0024.0024.0024.0022.81-
Sep 30, 202424.1124.1124.1124.1122.91-
Sep 27, 202424.2024.2024.2024.2023.00-
Sep 26, 202424.0524.0524.0524.0522.85-
Sep 25, 202423.8323.8323.8323.8322.65-
Sep 24, 202423.9223.9223.9223.9222.73-
Sep 23, 202423.8223.8223.8223.8222.64-
Sep 20, 202423.8623.8623.8623.8622.67-
Sep 19, 202423.9623.9623.9623.9622.77-
Sep 18, 202423.6423.6423.6423.6422.46-
Sep 17, 202423.7023.7023.7023.7022.52-
Sep 16, 202423.6323.6323.6323.6322.46-
Sep 13, 202423.4823.4823.4823.4822.31-
Sep 12, 202423.4323.4323.4323.4322.27-
Sep 11, 202423.2923.2923.2923.2922.13-
Sep 10, 202423.2123.2123.2123.2122.06-
Sep 9, 202423.3423.3423.3423.3422.18-
Sep 6, 202423.2323.2323.2323.2322.08-
Sep 5, 202423.5123.5123.5123.5122.34-
Sep 4, 202423.5823.5823.5823.5822.41-
Sep 3, 202423.6523.6523.6523.6522.47-
Aug 30, 202423.9723.9723.9723.9722.78-
Aug 29, 202423.9023.9023.9023.9022.71-
Aug 28, 202423.8423.8423.8423.8422.65-
Aug 27, 202423.8823.8823.8823.8822.69-
Aug 26, 202423.8323.8323.8323.8322.65-
Aug 23, 202423.8423.8423.8423.8422.65-
Aug 22, 202423.5823.5823.5823.5822.41-
Aug 21, 202423.6023.6023.6023.6022.43-
Aug 20, 202423.5823.5823.5823.5822.41-
Aug 19, 202423.6523.6523.6523.6522.47-
Aug 16, 202423.4723.4723.4723.4722.30-
Aug 15, 202423.3423.3423.3423.3422.18-
Aug 14, 202423.1523.1523.1523.1522.00-
Aug 13, 202422.9222.9222.9222.9221.78-
Aug 12, 202422.7322.7322.7322.7321.60-
Aug 9, 202422.7422.7422.7422.7421.61-
Aug 8, 202422.6922.6922.6922.6921.56-
Aug 7, 202422.3722.3722.3722.3721.26-
Aug 6, 202422.2722.2722.2722.2721.16-
Aug 5, 202422.2222.2222.2222.2221.12-
Aug 2, 202422.7822.7822.7822.7821.65-
Aug 1, 202423.0523.0523.0523.0521.90-
Jul 31, 202423.2823.2823.2823.2822.12-
Jul 30, 202423.1523.1523.1523.1522.00-
Jul 29, 202423.1223.1223.1223.1221.97-
Jul 26, 202423.1723.1723.1723.1722.02-
Jul 25, 202422.8422.8422.8422.8421.70-
Jul 24, 202422.8622.8622.8622.8621.72-
Jul 23, 202423.1223.1223.1223.1221.97-
Jul 22, 202423.1623.1623.1623.1622.01-
Jul 19, 202422.9322.9322.9322.9321.79-
Jul 18, 202423.1523.1523.1523.1522.00-
Jul 17, 202423.3423.3423.3423.3422.18-
Jul 16, 202423.4523.4523.4523.4522.28-
Jul 15, 202423.4823.4823.4823.4822.31-
Jul 12, 202423.5023.5023.5023.5022.33-
Jul 11, 202423.3823.3823.3823.3822.22-
Jul 10, 202423.3723.3723.3723.3722.21-
Jul 9, 202423.1723.1723.1723.1722.02-
Jul 8, 202423.1823.1823.1823.1822.03-
Jul 5, 202423.2423.2423.2423.2422.08-
Jul 3, 202422.9822.9822.9822.9821.84-
Jul 2, 202422.9222.9222.9222.9221.78-
Jul 1, 202422.8422.8422.8422.8421.70-
Jun 28, 202422.7922.7922.7922.7921.66-
Jun 27, 202422.8622.8622.8622.8621.72-
Jun 26, 202422.8322.8322.8322.8321.70-
Jun 25, 202422.9222.9222.9222.9221.78-
Jun 24, 202422.9822.9822.9822.9821.84-
Jun 21, 202422.8222.8222.8222.8221.69-
Jun 20, 202422.8922.8922.8922.8921.75-
Jun 18, 202422.8622.8622.8622.8621.72-
Jun 17, 202422.8322.8322.8322.8321.70-
Jun 14, 202422.7322.7322.7322.7321.60-
Jun 13, 202422.8622.8622.8622.8621.72-
Jun 12, 202422.9922.9922.9922.9921.85-
Jun 11, 202422.8222.8222.8222.8221.69-
Jun 10, 202423.0023.0023.0023.0021.86-
Jun 7, 202423.0623.0623.0623.0621.91-
Jun 6, 202423.1623.1623.1623.1622.01-
Jun 5, 202423.1023.1023.1023.1021.95-
Jun 4, 202422.8822.8822.8822.8821.74-
Jun 3, 202422.9622.9622.9622.9621.82-
May 31, 202422.9622.9622.9622.9621.82-
May 30, 202422.6822.6822.6822.6821.55-
May 29, 202422.6222.6222.6222.6221.50-
May 28, 202422.8822.8822.8822.8821.74-
May 24, 202422.9422.9422.9422.9421.80-
May 23, 202422.8722.8722.8722.8721.73-
May 22, 202423.1023.1023.1023.1021.95-
May 21, 202423.2723.2723.2723.2722.11-
May 20, 202423.2523.2523.2523.2522.09-
May 17, 202423.3123.3123.3123.3122.15-
May 16, 202423.1623.1623.1623.1622.01-
May 15, 202423.2123.2123.2123.2122.06-
May 14, 202423.0523.0523.0523.0521.90-
May 13, 202422.9722.9722.9722.9721.83-
May 10, 202423.0323.0323.0323.0321.89-
May 9, 202422.9022.9022.9022.9021.76-
May 8, 202422.7422.7422.7422.7421.61-
May 7, 202422.7422.7422.7422.7421.61-
May 6, 202422.6122.6122.6122.6121.49-
May 3, 202422.4222.4222.4222.4221.31-
May 2, 202422.3522.3522.3522.3521.24-
May 1, 202422.1422.1422.1422.1421.04-
Apr 30, 202422.1522.1522.1522.1521.05-
Apr 29, 202422.4322.4322.4322.4321.32-
Apr 26, 202422.2622.2622.2622.2621.15-
Apr 25, 202422.1522.1522.1522.1521.05-
Apr 24, 202422.3322.3322.3322.3321.22-
Apr 23, 202422.2622.2622.2622.2621.15-
Apr 22, 202422.0622.0622.0622.0620.96-
Apr 19, 202421.9121.9121.9121.9120.82-
Apr 18, 202421.8221.8221.8221.8220.74-
Apr 17, 202421.7621.7621.7621.7620.68-
Apr 16, 202421.7321.7321.7321.7320.65-

Related Tickers