Artisan High Income Investor ARTFX
8.74 USD 0.00 (+0.00%)
Regular-session close
Day range unavailable
8.65 52-week range 9.24
- YTD
- -5.00%
- 1 year
- -5.00%
ARTFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | -0.02 | -0.23% |
| Nov 11, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 0.00 | 0.00% |
| Nov 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | -0.01 | -0.11% |
| Nov 9, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | +0.03 | +0.34% |
| Nov 6, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 0.00 | 0.00% |
| Nov 5, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 0.00 | 0.00% |
| Nov 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | +0.03 | +0.34% |
| Nov 3, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 0.00 | 0.00% |
| Nov 2, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | +0.03 | +0.35% |
| Oct 30, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | -0.02 | -0.23% |
| Oct 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00 | 0.00% |
| Oct 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | +0.01 | +0.12% |
| Oct 27, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | +0.03 | +0.35% |
| Oct 26, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | +0.01 | +0.12% |
| Oct 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | -0.01 | -0.12% |
| Oct 22, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | -0.01 | -0.12% |
| Oct 21, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | +0.01 | +0.12% |
| Oct 20, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | -0.01 | -0.12% |
| Oct 19, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | -0.01 | -0.12% |
| Oct 16, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | -0.01 | -0.12% |
| Oct 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | +0.03 | +0.35% |
| Oct 14, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | -0.01 | -0.12% |
| Oct 13, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | -0.04 | -0.46% |
| Oct 12, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 0.00 | 0.00% |
| Oct 9, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | -0.01 | -0.11% |
| Oct 8, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | -0.01 | -0.11% |
| Oct 7, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | -0.01 | -0.11% |
| Oct 6, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | +0.01 | +0.11% |
| Oct 5, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 0.00 | 0.00% |
| Oct 2, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | +0.01 | +0.11% |
| Oct 1, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | -0.02 | -0.23% |
| Sep 30, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 0.00 | 0.00% |
| Sep 29, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | -0.01 | -0.11% |
| Sep 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | -0.03 | -0.34% |
| Sep 25, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | -0.01 | -0.11% |
| Sep 24, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | -0.03 | -0.34% |
| Sep 23, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | -0.05 | -0.56% |
| Sep 22, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | -0.01 | -0.11% |
| Sep 21, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | +0.01 | +0.11% |
| Sep 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | -0.01 | -0.11% |
| Sep 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | +0.01 | +0.11% |
| Sep 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | +0.01 | +0.11% |
| Sep 15, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | -0.02 | -0.23% |
| Sep 14, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | -0.01 | -0.11% |
| Sep 11, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 0.00 | 0.00% |
| Sep 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | -0.03 | -0.34% |
| Sep 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | -0.04 | -0.45% |
| Sep 8, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | -0.01 | -0.11% |
| Sep 4, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | -0.01 | -0.11% |
| Sep 3, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | +0.01 | +0.11% |
| Sep 2, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | -0.01 | -0.11% |
| Sep 1, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | -0.02 | -0.22% |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | +0.01 | +0.11% |
| Aug 28, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | -0.01 | -0.11% |
| Aug 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | +0.02 | +0.22% |
| Aug 26, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | -0.01 | -0.11% |
| Aug 25, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | +0.01 | +0.11% |
| Aug 24, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 0.00 | 0.00% |
| Aug 21, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 0.00 | 0.00% |
| Aug 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | -0.02 | -0.22% |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | +0.01 | +0.11% |
| Aug 18, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | -0.01 | -0.11% |
| Aug 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% |
| Aug 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | -0.01 | -0.11% |
| Aug 13, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | +0.01 | +0.11% |
65 days, newest first. Daily bars as drawn on the ARTFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.