U.S. markets closed

Artisan Small Cap Fund (APDSX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
34.06+0.16 (+0.47%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 2024------
02 jul 202433.9033.9033.9033.9033.90-
01 jul 202433.8933.8933.8933.8933.89-
28 jun 202434.0834.0834.0834.0834.08-
27 jun 202433.9933.9933.9933.9933.99-
26 jun 202433.7433.7433.7433.7433.74-
25 jun 202433.8433.8433.8433.8433.84-
24 jun 202433.7733.7733.7733.7733.77-
21 jun 202433.8633.8633.8633.8633.86-
20 jun 202433.6233.6233.6233.6233.62-
18 jun 202433.7533.7533.7533.7533.75-
17 jun 202433.7033.7033.7033.7033.70-
14 jun 202433.6333.6333.6333.6333.63-
13 jun 202434.0534.0534.0534.0534.05-
12 jun 202434.4534.4534.4534.4534.45-
11 jun 202433.8933.8933.8933.8933.89-
10 jun 202433.8733.8733.8733.8733.87-
07 jun 202433.6933.6933.6933.6933.69-
06 jun 202434.1234.1234.1234.1234.12-
05 jun 202433.9333.9333.9333.9333.93-
04 jun 202432.8632.8632.8632.8632.86-
03 jun 202433.1133.1133.1133.1133.11-
31 may 202433.5433.5433.5433.5433.54-
30 may 202433.4733.4733.4733.4733.47-
29 may 202433.7133.7133.7133.7133.71-
28 may 202434.0134.0134.0134.0134.01-
24 may 202434.2234.2234.2234.2234.22-
23 may 202433.9733.9733.9733.9733.97-
22 may 202434.4434.4434.4434.4434.44-
21 may 202434.3034.3034.3034.3034.30-
20 may 202434.4434.4434.4434.4434.44-
17 may 202434.3134.3134.3134.3134.31-
16 may 202434.3834.3834.3834.3834.38-
15 may 202434.7634.7634.7634.7634.76-
14 may 202434.1534.1534.1534.1534.15-
13 may 202433.8833.8833.8833.8833.88-
10 may 202433.8233.8233.8233.8233.82-
09 may 202434.0134.0134.0134.0134.01-
08 may 202433.9033.9033.9033.9033.90-
07 may 202434.5534.5534.5534.5534.55-
06 may 202434.4234.4234.4234.4234.42-
03 may 202433.9433.9433.9433.9433.94-
02 may 202433.6333.6333.6333.6333.63-
01 may 202433.2133.2133.2133.2133.21-
30 abr 202433.2633.2633.2633.2633.26-
29 abr 202434.0134.0134.0134.0134.01-
26 abr 202433.7633.7633.7633.7633.76-
25 abr 202433.5733.5733.5733.5733.57-
24 abr 202433.6333.6333.6333.6333.63-
23 abr 202433.6033.6033.6033.6033.60-
22 abr 202432.7932.7932.7932.7932.79-
19 abr 202432.4732.4732.4732.4732.47-
18 abr 202432.8432.8432.8432.8432.84-
17 abr 202433.0633.0633.0633.0633.06-
16 abr 202433.3633.3633.3633.3633.36-
15 abr 202433.4733.4733.4733.4733.47-
12 abr 202434.0234.0234.0234.0234.02-
11 abr 202434.8034.8034.8034.8034.80-
10 abr 202434.5234.5234.5234.5234.52-
09 abr 202435.2035.2035.2035.2035.20-
08 abr 202434.8234.8234.8234.8234.82-
05 abr 202434.7134.7134.7134.7134.71-
04 abr 202434.4134.4134.4134.4134.41-
03 abr 202434.7734.7734.7734.7734.77-
02 abr 202434.6634.6634.6634.6634.66-
01 abr 202435.3335.3335.3335.3335.33-
28 mar 202435.6535.6535.6535.6535.65-
27 mar 202435.5235.5235.5235.5235.52-
26 mar 202435.1835.1835.1835.1835.18-
25 mar 202435.0135.0135.0135.0135.01-
22 mar 202435.1035.1035.1035.1035.10-
21 mar 202435.2535.2535.2535.2535.25-
20 mar 202434.7434.7434.7434.7434.74-
19 mar 202434.2434.2434.2434.2434.24-
18 mar 202434.0134.0134.0134.0134.01-
15 mar 202434.0134.0134.0134.0134.01-
14 mar 202434.2034.2034.2034.2034.20-
13 mar 202434.7334.7334.7334.7334.73-
12 mar 202434.9034.9034.9034.9034.90-
11 mar 202434.7134.7134.7134.7134.71-
08 mar 202434.9234.9234.9234.9234.92-
07 mar 202435.2935.2935.2935.2935.29-
06 mar 202434.8834.8834.8834.8834.88-
05 mar 202434.5034.5034.5034.5034.50-
04 mar 202435.2035.2035.2035.2035.20-
01 mar 202435.3135.3135.3135.3135.31-
29 feb 202434.8134.8134.8134.8134.81-
28 feb 202434.8234.8234.8234.8234.82-
27 feb 202434.9634.9634.9634.9634.96-
26 feb 202434.8234.8234.8234.8234.82-
23 feb 202434.6334.6334.6334.6334.63-
22 feb 202434.7234.7234.7234.7234.72-
21 feb 202434.1234.1234.1234.1234.12-
20 feb 202434.1634.1634.1634.1634.16-
16 feb 202434.3334.3334.3334.3334.33-
15 feb 202434.3134.3134.3134.3134.31-
14 feb 202433.9733.9733.9733.9733.97-
13 feb 202433.1233.1233.1233.1233.12-
12 feb 202434.1734.1734.1734.1734.17-
09 feb 202433.9933.9933.9933.9933.99-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...