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 (%)
Oct 31, 2017 28.56 28.56 28.56 28.56 101 +0.14(+0.51%)
Oct 30, 2017 28.55 28.95 28.42 28.42 5,236 -0.18(-0.61%)
Oct 27, 2017 28.60 28.60 28.60 28.60 38 +0.00(+0.00%)
Oct 26, 2017 28.66 28.66 28.60 28.60 200 +0.20(+0.69%)
Oct 25, 2017 28.40 28.40 28.40 28.40 205 -0.58(-2.00%)
Oct 24, 2017 28.98 28.98 28.98 28.98 12 +0.00(+0.00%)
Oct 23, 2017 28.98 28.98 28.98 28.98 49 +0.10(+0.35%)
Oct 20, 2017 28.91 28.91 28.88 28.88 305 +0.10(+0.35%)
Oct 19, 2017 28.78 28.78 28.78 28.78 1 +0.00(+0.00%)
Oct 18, 2017 28.78 28.78 28.78 28.78 0 +0.00(+0.00%)
Oct 17, 2017 28.78 28.78 28.78 28.78 49 +0.01(+0.03%)
Oct 16, 2017 28.77 28.77 28.77 28.77 105 +0.00(+0.00%)
Oct 13, 2017 28.77 28.77 28.77 28.77 11 +0.00(+0.00%)
Oct 12, 2017 28.77 28.77 28.77 28.77 110 -0.09(-0.31%)
Oct 11, 2017 28.86 28.86 28.86 28.86 31 +0.00(+0.00%)
Oct 10, 2017 28.86 28.86 28.86 28.86 83 +0.14(+0.49%)
Oct 09, 2017 28.72 28.72 28.72 28.72 215 +0.48(+1.69%)
Oct 06, 2017 28.24 28.24 28.24 28.24 11 +0.00(+0.00%)
Oct 05, 2017 28.24 28.24 28.24 28.24 53 +0.00(+0.00%)
Oct 04, 2017 28.24 28.24 28.24 28.24 108 +0.00(+0.00%)
Oct 03, 2017 28.24 28.24 28.24 28.24 61 +0.00(+0.00%)
Oct 02, 2017 28.24 28.24 28.24 28.24 79 +0.27(+0.98%)
Sep 29, 2017 27.97 27.97 27.97 27.97 1 +0.00(+0.00%)
Sep 28, 2017 27.97 27.97 27.97 27.97 84 +0.00(+0.00%)
Sep 27, 2017 28.00 28.00 27.97 27.97 436 -0.06(-0.23%)
Sep 26, 2017 28.03 28.03 28.03 28.03 260 -0.07(-0.25%)
Sep 25, 2017 28.10 28.10 28.10 28.10 15 +0.92(+3.38%)
Sep 22, 2017 27.18 27.18 27.18 27.18 21 +0.00(+0.00%)
Sep 21, 2017 27.18 27.18 27.18 27.18 4 +0.00(+0.00%)
Sep 20, 2017 27.18 27.18 27.18 27.18 82 -0.05(-0.18%)
Sep 19, 2017 27.13 27.23 27.13 27.23 324 +0.18(+0.67%)
Sep 18, 2017 27.05 27.05 27.05 27.05 1 +0.18(+0.67%)
Sep 15, 2017 26.87 26.87 26.87 26.87 469 +0.09(+0.34%)
Sep 14, 2017 26.78 26.78 26.78 26.78 60 -0.04(-0.15%)
Sep 13, 2017 26.82 26.82 26.82 26.82 10 +0.00(+0.00%)
Sep 12, 2017 26.82 26.82 26.82 26.82 101 +0.01(+0.04%)
Sep 11, 2017 26.85 26.85 26.81 26.81 794 +0.43(+1.64%)
Sep 08, 2017 26.38 26.38 26.38 26.38 2 +0.00(+0.00%)
Sep 07, 2017 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Sep 06, 2017 26.38 26.38 26.38 26.38 190 +0.06(+0.22%)
Sep 05, 2017 26.32 26.32 26.32 26.32 230 +0.06(+0.22%)
Sep 01, 2017 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Aug 31, 2017 26.09 26.26 26.09 26.26 700 +0.33(+1.28%)
Aug 30, 2017 25.93 25.93 25.93 25.93 35 +0.00(+0.00%)
Aug 29, 2017 25.93 25.93 25.93 25.93 1 +0.00(+0.00%)
Aug 28, 2017 25.93 25.93 25.93 25.93 77 +0.00(+0.00%)
Aug 25, 2017 25.86 25.93 25.86 25.93 665 +0.17(+0.66%)
Aug 24, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Aug 23, 2017 25.76 25.76 25.76 25.76 4 -0.05(-0.21%)
Aug 22, 2017 25.82 25.82 25.82 25.82 250 +0.04(+0.14%)
Aug 21, 2017 25.78 25.78 25.78 25.78 3 +0.00(+0.00%)
Aug 18, 2017 25.65 25.78 25.65 25.78 642 -0.48(-1.83%)
Aug 17, 2017 26.26 26.26 26.26 26.26 65 +0.00(+0.00%)
Aug 16, 2017 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Aug 15, 2017 26.26 26.26 26.26 26.26 100 +0.26(+1.00%)
Aug 14, 2017 26.00 26.00 26.00 26.00 207 -0.34(-1.28%)
Aug 11, 2017 26.34 26.34 26.34 26.34 18 +0.00(+0.00%)
Aug 10, 2017 26.34 26.34 26.34 26.34 15 +0.00(+0.00%)
Aug 09, 2017 26.41 26.41 26.34 26.34 4,170 -0.31(-1.18%)
Aug 08, 2017 26.65 26.65 26.65 26.65 66 +0.40(+1.52%)
Aug 07, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Aug 04, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Aug 03, 2017 26.25 26.39 26.25 26.25 7,490 -0.37(-1.39%)
Aug 02, 2017 26.62 26.62 26.62 26.62 118 -0.13(-0.49%)
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.