Stock listing

NASDAQ:APHFX Artisan High Income Fund - Institutional Shares Mutual Fund

Follow Artisan High Income Fund - Institutional Shares into a list and get an email when it puts out news.

Share price · NASDAQ:APHFX

$8.65 USD -0.01 (-0.1%)

Close on Oct 20, 2026

Past 3 months -4.0% · daily closes, Jul 8, 2026 – Oct 20, 2026, adjusted for splits

Day range: $8.65 – $8.65 USDOct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:APHFX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Tue, Oct 20	$8.65	-0.01	-0.1%	$8.65	$8.65	$8.65
Mon, Oct 19	$8.66	-0.01	-0.1%	$8.66	$8.66	$8.66
Fri, Oct 16	$8.67	-0.01	-0.1%	$8.67	$8.67	$8.67
Thu, Oct 15	$8.68	+0.03	+0.3%	$8.68	$8.68	$8.68
Wed, Oct 14	$8.65	-0.02	-0.2%	$8.65	$8.65	$8.65
Tue, Oct 13	$8.67	-0.04	-0.5%	$8.67	$8.67	$8.67
Mon, Oct 12	$8.71	0.00	0.0%	$8.71	$8.71	$8.71
Fri, Oct 9	$8.71	0.00	0.0%	$8.71	$8.71	$8.71
Thu, Oct 8	$8.71	-0.02	-0.2%	$8.71	$8.71	$8.71
Wed, Oct 7	$8.73	-0.01	-0.1%	$8.73	$8.73	$8.73
Tue, Oct 6	$8.74	+0.02	+0.2%	$8.74	$8.74	$8.74
Mon, Oct 5	$8.72	-0.01	-0.1%	$8.72	$8.72	$8.72
Fri, Oct 2	$8.73	+0.02	+0.2%	$8.73	$8.73	$8.73
Thu, Oct 1	$8.71	-0.02	-0.2%	$8.71	$8.71	$8.71
Wed, Sep 30	$8.73	0.00	0.0%	$8.73	$8.73	$8.73
Tue, Sep 29	$8.73	-0.01	-0.1%	$8.73	$8.73	$8.73
Mon, Sep 28	$8.74	-0.04	-0.5%	$8.74	$8.74	$8.74
Fri, Sep 25	$8.78	0.00	0.0%	$8.78	$8.78	$8.78
Thu, Sep 24	$8.78	-0.03	-0.3%	$8.78	$8.78	$8.78
Wed, Sep 23	$8.81	-0.05	-0.6%	$8.81	$8.81	$8.81
Tue, Sep 22	$8.86	-0.01	-0.1%	$8.86	$8.86	$8.86
Mon, Sep 21	$8.87	+0.01	+0.1%	$8.87	$8.87	$8.87
Fri, Sep 18	$8.86	-0.02	-0.2%	$8.86	$8.86	$8.86
Thu, Sep 17	$8.88	+0.02	+0.2%	$8.88	$8.88	$8.88
Wed, Sep 16	$8.86	0.00	0.0%	$8.86	$8.86	$8.86
Tue, Sep 15	$8.86	-0.01	-0.1%	$8.86	$8.86	$8.86
Mon, Sep 14	$8.87	-0.01	-0.1%	$8.87	$8.87	$8.87
Fri, Sep 11	$8.88	-0.01	-0.1%	$8.88	$8.88	$8.88
Thu, Sep 10	$8.89	-0.03	-0.3%	$8.89	$8.89	$8.89
Wed, Sep 9	$8.92	-0.03	-0.3%	$8.92	$8.92	$8.92
Tue, Sep 8	$8.95	-0.01	-0.1%	$8.95	$8.95	$8.95
Fri, Sep 4	$8.96	-0.01	-0.1%	$8.96	$8.96	$8.96
Thu, Sep 3	$8.97	0.00	0.0%	$8.97	$8.97	$8.97
Wed, Sep 2	$8.97	0.00	0.0%	$8.97	$8.97	$8.97
Tue, Sep 1	$8.97	-0.02	-0.2%	$8.97	$8.97	$8.97
Mon, Aug 31	$8.99	+0.01	+0.1%	$8.99	$8.99	$8.99
Fri, Aug 28	$8.98	-0.01	-0.1%	$8.98	$8.98	$8.98
Thu, Aug 27	$8.99	+0.01	+0.1%	$8.99	$8.99	$8.99
Wed, Aug 26	$8.98	0.00	0.0%	$8.98	$8.98	$8.98
Tue, Aug 25	$8.98	+0.01	+0.1%	$8.98	$8.98	$8.98
Mon, Aug 24	$8.97	0.00	0.0%	$8.97	$8.97	$8.97
Fri, Aug 21	$8.97	-0.01	-0.1%	$8.97	$8.97	$8.97
Thu, Aug 20	$8.98	-0.01	-0.1%	$8.98	$8.98	$8.98
Wed, Aug 19	$8.99	+0.01	+0.1%	$8.99	$8.99	$8.99
Tue, Aug 18	$8.98	-0.01	-0.1%	$8.98	$8.98	$8.98
Mon, Aug 17	$8.99	-0.01	-0.1%	$8.99	$8.99	$8.99
Fri, Aug 14	$9.00	0.00	0.0%	$9.00	$9.00	$9.00
Thu, Aug 13	$9.00	+0.01	+0.1%	$9.00	$9.00	$9.00
Wed, Aug 12	$8.99	0.00	0.0%	$8.99	$8.99	$8.99
Tue, Aug 11	$8.99	0.00	0.0%	$8.99	$8.99	$8.99
Mon, Aug 10	$8.99	0.00	0.0%	$8.99	$8.99	$8.99
Fri, Aug 7	$8.99	0.00	0.0%	$8.99	$8.99	$8.99
Thu, Aug 6	$8.99	-0.01	-0.1%	$8.99	$8.99	$8.99
Wed, Aug 5	$9.00	0.00	0.0%	$9.00	$9.00	$9.00
Tue, Aug 4	$9.00	+0.02	+0.2%	$9.00	$9.00	$9.00
Mon, Aug 3	$8.98	+0.01	+0.1%	$8.98	$8.98	$8.98
Fri, Jul 31	$8.97	0.00	0.0%	$8.97	$8.97	$8.97
Thu, Jul 30	$8.97	+0.01	+0.1%	$8.97	$8.97	$8.97
Wed, Jul 29	$8.96	-0.01	-0.1%	$8.96	$8.96	$8.96
Tue, Jul 28	$8.97	+0.01	+0.1%	$8.97	$8.97	$8.97
Mon, Jul 27	$8.96	0.00	0.0%	$8.96	$8.96	$8.96
Fri, Jul 24	$8.96	0.00	0.0%	$8.96	$8.96	$8.96
Thu, Jul 23	$8.96	-0.03	-0.3%	$8.96	$8.96	$8.96
Wed, Jul 22	$8.99	-0.01	-0.1%	$8.99	$8.99	$8.99
Tue, Jul 21	$9.00	-0.01	-0.1%	$9.00	$9.00	$9.00
Mon, Jul 20	$9.01	0.00	0.0%	$9.01	$9.01	$9.01

Ticker: NASDAQ:APHFX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

Artisan High Income Fund - Institutional Shares on 6ix

What it is: Mutual fund