EODData

MEMBERSHIP REGISTER LOG IN

USMF, APHFX: Artisan High Income Fund - Institutional Shares

01 Oct 2026
LAST:

8.710

CHANGE:
 0.02		OPEN:
8.710		HIGH:
8.710		ASK:
0.000		VOLUME:
0
CHG(%):
0.23		PREV:
8.730		LOW:
8.710		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Oct 268.7108.7108.7108.7100
30 Sep 268.7308.7308.7308.7300
29 Sep 268.7308.7308.7308.7300
28 Sep 268.7408.7408.7408.7400
25 Sep 268.7808.7808.7808.7800
24 Sep 268.7808.7808.7808.7800
23 Sep 268.8108.8108.8108.8100
22 Sep 268.8608.8608.8608.8600
21 Sep 268.8708.8708.8708.8700
18 Sep 268.8608.8608.8608.8600

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.740.3%
MA10:8.790.9%
MA20:8.851.6%
MA50:8.932.5%
MA100:8.973.0%
MA200:9.043.8%
RSI14:13.04 
WPR14:-100.00 
MTM14:-0.16
ROC14:-0.02 
ATR:0.02 
Week High:8.780.8%
Week Low:8.710.0%
Month High:8.973.0%
Month Low:8.713.8%
Year High:9.276.4%
Year Low:8.710.0%