Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Managed Portfolio Series Tortoise Water Fund (NY: TBLU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.03 30.05 29.84 29.91 4,139 -0.23(-0.76%)
Jan 30, 2018 30.38 30.38 30.00 30.14 2,855 -0.24(-0.79%)
Jan 29, 2018 30.62 30.62 30.32 30.38 1,469 -0.18(-0.59%)
Jan 26, 2018 30.48 30.59 30.39 30.56 1,307 +0.15(+0.49%)
Jan 25, 2018 30.45 30.46 30.34 30.41 2,888 +0.07(+0.23%)
Jan 24, 2018 30.34 30.34 30.34 30.34 1,484 +0.08(+0.27%)
Jan 23, 2018 30.35 30.42 30.23 30.26 762 -0.01(-0.04%)
Jan 22, 2018 30.84 30.84 30.19 30.27 4,993 -0.11(-0.36%)
Jan 19, 2018 30.46 30.46 30.08 30.38 1,833 +0.38(+1.27%)
Jan 18, 2018 30.11 30.11 29.99 30.00 1,319 -0.13(-0.43%)
Jan 17, 2018 30.13 30.13 30.13 30.13 316 +0.20(+0.66%)
Jan 16, 2018 30.15 30.15 29.68 29.93 1,415 +0.03(+0.09%)
Jan 12, 2018 29.90 29.90 29.90 0 -0.02(-0.05%)
Jan 11, 2018 29.75 29.93 29.75 29.92 1,925 +0.33(+1.11%)
Jan 10, 2018 29.75 29.75 29.54 29.59 5,924 -0.28(-0.94%)
Jan 09, 2018 30.07 30.16 29.87 29.87 3,086 -0.10(-0.33%)
Jan 08, 2018 30.06 30.06 29.74 29.97 1,716 +0.25(+0.84%)
Jan 05, 2018 29.71 29.75 29.59 29.72 1,605 +0.02(+0.05%)
Jan 04, 2018 29.75 29.80 29.70 29.70 1,166 +0.10(+0.35%)
Jan 03, 2018 29.83 29.83 29.53 29.60 1,484 -0.10(-0.33%)
Jan 02, 2018 30.15 30.15 29.70 29.70 4,978 -0.11(-0.37%)
Dec 29, 2017 29.81 29.81 29.81 0 +0.06(+0.20%)
Dec 28, 2017 29.96 29.96 29.68 29.75 1,812 -0.13(-0.43%)
Dec 27, 2017 29.94 29.94 29.94 29.88 2,075 +0.11(+0.37%)
Dec 26, 2017 29.87 29.87 29.71 29.77 606 +0.04(+0.13%)
Dec 22, 2017 29.63 29.73 29.63 29.73 896 -0.10(-0.34%)
Dec 21, 2017 29.83 29.83 29.83 29.83 131 +0.11(+0.37%)
Dec 20, 2017 29.72 29.72 29.72 29.72 124 +0.17(+0.58%)
Dec 19, 2017 29.93 29.93 29.55 29.55 1,206 -0.94(-3.08%)
Dec 18, 2017 30.49 30.49 30.49 30.49 335 +0.75(+2.52%)
Dec 15, 2017 29.74 29.74 29.74 29.74 232 +0.09(+0.30%)
Dec 14, 2017 29.65 29.65 29.65 29.65 36 +0.08(+0.26%)
Dec 13, 2017 29.39 29.60 29.39 29.57 2,294 +0.07(+0.24%)
Dec 12, 2017 29.50 29.50 29.50 29.50 101 -0.31(-1.04%)
Dec 11, 2017 29.81 29.81 29.81 29.81 11 +0.02(+0.07%)
Dec 08, 2017 29.79 29.79 29.79 29.79 100 +0.56(+1.92%)
Dec 07, 2017 29.23 29.23 29.23 29.23 1 -0.47(-1.58%)
Dec 06, 2017 29.70 29.70 29.70 29.70 3 +0.00(+0.00%)
Dec 05, 2017 29.70 29.70 29.70 29.70 589 -0.13(-0.44%)
Dec 04, 2017 29.83 29.83 29.83 29.83 11 +0.00(+0.00%)
Dec 01, 2017 29.83 29.83 29.83 29.83 802 -0.19(-0.63%)
Nov 30, 2017 30.02 30.02 30.02 30.02 163 +0.19(+0.64%)
Nov 29, 2017 29.83 29.87 29.83 29.83 569 +0.21(+0.71%)
Nov 28, 2017 29.61 29.62 29.61 29.62 342 +0.19(+0.64%)
Nov 27, 2017 29.58 29.58 29.43 29.43 327 +0.04(+0.14%)
Nov 24, 2017 29.39 29.39 29.39 29.39 100 +0.00(+0.00%)
Nov 22, 2017 29.39 29.39 29.39 29.39 271 +0.60(+2.08%)
Nov 21, 2017 28.79 28.79 28.79 28.79 1 +0.00(+0.00%)
Nov 20, 2017 28.79 28.79 28.79 28.79 1 +0.01(+0.03%)
Nov 17, 2017 28.78 28.78 28.78 28.78 42 +0.00(+0.00%)
Nov 16, 2017 28.78 28.78 28.78 28.78 1,000 +0.18(+0.63%)
Nov 15, 2017 28.60 28.60 28.60 28.60 1,500 -0.09(-0.31%)
Nov 14, 2017 28.69 28.69 28.69 28.69 41 +0.00(+0.00%)
Nov 13, 2017 28.69 28.69 28.69 28.69 178 +0.10(+0.35%)
Nov 10, 2017 28.59 28.59 28.59 28.59 14 +0.00(+0.00%)
Nov 09, 2017 28.59 28.59 28.59 28.59 13 +0.00(+0.00%)
Nov 08, 2017 28.59 28.59 28.59 28.59 144 -0.10(-0.35%)
Nov 07, 2017 28.69 28.69 28.69 28.69 211 -0.10(-0.35%)
Nov 06, 2017 28.79 28.79 28.79 28.79 14 +0.29(+1.03%)
Nov 03, 2017 28.50 28.50 28.50 28.50 2 +0.00(+0.00%)
Nov 02, 2017 28.50 28.50 28.50 28.50 32 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.