U.S. markets closed

Artisan Focus Fund Investor (ARTTX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.31+0.05 (+0.24%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 2024------
07 may 202421.2621.2621.2621.2621.26-
06 may 202421.3321.3321.3321.3321.33-
03 may 202421.0121.0121.0121.0121.01-
02 may 202420.6720.6720.6720.6720.67-
01 may 202420.3820.3820.3820.3820.38-
30 abr 202420.4820.4820.4820.4820.48-
29 abr 202420.8020.8020.8020.8020.80-
26 abr 202420.8120.8120.8120.8120.81-
25 abr 202420.5420.5420.5420.5420.54-
24 abr 202420.4820.4820.4820.4820.48-
23 abr 202420.6520.6520.6520.6520.65-
22 abr 202420.2220.2220.2220.2220.22-
19 abr 202420.0120.0120.0120.0120.01-
18 abr 202420.4120.4120.4120.4120.41-
17 abr 202420.6220.6220.6220.6220.62-
16 abr 202420.8720.8720.8720.8720.87-
15 abr 202420.8320.8320.8320.8320.83-
12 abr 202421.0821.0821.0821.0821.08-
11 abr 202421.4221.4221.4221.4221.42-
10 abr 202421.3121.3121.3121.3121.31-
09 abr 202421.4221.4221.4221.4221.42-
08 abr 202421.4921.4921.4921.4921.49-
05 abr 202421.5621.5621.5621.5621.56-
04 abr 202421.1421.1421.1421.1421.14-
03 abr 202421.3521.3521.3521.3521.35-
02 abr 202421.1221.1221.1221.1221.12-
01 abr 202421.2421.2421.2421.2421.24-
28 mar 202421.2621.2621.2621.2621.26-
27 mar 202421.2921.2921.2921.2921.29-
26 mar 202421.2221.2221.2221.2221.22-
25 mar 202421.2421.2421.2421.2421.24-
22 mar 202421.3321.3321.3321.3321.33-
21 mar 202421.3721.3721.3721.3721.37-
20 mar 202421.1821.1821.1821.1821.18-
19 mar 202420.8820.8820.8820.8820.88-
18 mar 202420.7420.7420.7420.7420.74-
15 mar 202420.6620.6620.6620.6620.66-
14 mar 202420.7620.7620.7620.7620.76-
13 mar 202420.7720.7720.7720.7720.77-
12 mar 202420.7320.7320.7320.7320.73-
11 mar 202420.4820.4820.4820.4820.48-
08 mar 202420.7020.7020.7020.7020.70-
07 mar 202420.9120.9120.9120.9120.91-
06 mar 202420.6320.6320.6320.6320.63-
05 mar 202420.4920.4920.4920.4920.49-
04 mar 202420.7220.7220.7220.7220.72-
01 mar 202420.6020.6020.6020.6020.60-
29 feb 202420.3220.3220.3220.3220.32-
28 feb 202420.1720.1720.1720.1720.17-
27 feb 202420.1620.1620.1620.1620.16-
26 feb 202420.1920.1920.1920.1920.19-
23 feb 202420.1720.1720.1720.1720.17-
22 feb 202420.1120.1120.1120.1120.11-
21 feb 202419.7119.7119.7119.7119.71-
20 feb 202419.6919.6919.6919.6919.69-
16 feb 202419.8519.8519.8519.8519.85-
15 feb 202419.9419.9419.9419.9419.94-
14 feb 202419.9219.9219.9219.9219.92-
13 feb 202419.6119.6119.6119.6119.61-
12 feb 202419.8519.8519.8519.8519.85-
09 feb 202420.0120.0120.0120.0120.01-
08 feb 202419.9019.9019.9019.9019.90-
07 feb 202419.8419.8419.8419.8419.84-
06 feb 202419.6319.6319.6319.6319.63-
05 feb 202419.7019.7019.7019.7019.70-
02 feb 202419.6419.6419.6419.6419.64-
01 feb 202419.4119.4119.4119.4119.41-
31 ene 202419.1519.1519.1519.1519.15-
30 ene 202419.3819.3819.3819.3819.38-
29 ene 202419.3419.3419.3419.3419.34-
26 ene 202419.1619.1619.1619.1619.16-
25 ene 202419.1719.1719.1719.1719.17-
24 ene 202419.0619.0619.0619.0619.06-
23 ene 202419.0019.0019.0019.0019.00-
22 ene 202419.0419.0419.0419.0419.04-
19 ene 202418.9618.9618.9618.9618.96-
18 ene 202418.7718.7718.7718.7718.77-
17 ene 202418.5118.5118.5118.5118.51-
16 ene 202418.5418.5418.5418.5418.54-
12 ene 202418.4918.4918.4918.4918.49-
11 ene 202418.4818.4818.4818.4818.48-
10 ene 202418.4118.4118.4118.4118.41-
09 ene 202418.2818.2818.2818.2818.28-
08 ene 202418.2318.2318.2318.2318.23-
05 ene 202418.0018.0018.0018.0018.00-
04 ene 202417.9717.9717.9717.9717.97-
03 ene 202417.9617.9617.9617.9617.96-
02 ene 202418.1818.1818.1818.1818.18-
29 dic 202318.3518.3518.3518.3518.35-
28 dic 202318.4218.4218.4218.4218.42-
27 dic 202318.4018.4018.4018.4018.40-
26 dic 202318.3918.3918.3918.3918.39-
22 dic 202318.3418.3418.3418.3418.34-
21 dic 202318.3418.3418.3418.3418.34-
20 dic 202318.1118.1118.1118.1118.11-
19 dic 202318.3818.3818.3818.3818.38-
18 dic 202318.2318.2318.2318.2318.23-
15 dic 202318.1518.1518.1518.1518.15-
14 dic 202318.2018.2018.2018.2018.20-
*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...