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, 2019 33.03 33.03 33.00 33.01 2,577 -0.20(-0.62%)
Oct 30, 2019 33.08 33.27 33.08 33.21 5,629 +0.35(+1.07%)
Oct 29, 2019 32.91 32.98 32.83 32.86 70,839 -0.07(-0.20%)
Oct 28, 2019 33.19 33.19 32.84 32.93 1,887 +0.15(+0.44%)
Oct 25, 2019 33.02 33.02 32.76 32.78 2,700 -0.15(-0.46%)
Oct 24, 2019 32.94 32.95 32.71 32.93 98,458 +0.06(+0.18%)
Oct 23, 2019 32.86 32.87 32.66 32.87 6,975 +0.23(+0.70%)
Oct 22, 2019 32.62 32.78 32.60 32.64 982 +0.09(+0.27%)
Oct 21, 2019 33.19 33.37 32.53 32.55 19,022 -0.31(-0.94%)
Oct 18, 2019 32.50 32.90 32.32 32.86 7,000 +0.56(+1.73%)
Oct 17, 2019 32.08 32.30 32.08 32.30 3,354 +0.13(+0.40%)
Oct 16, 2019 32.01 32.32 31.90 32.17 4,033 +0.34(+1.07%)
Oct 15, 2019 31.59 31.84 31.59 31.83 5,402 +0.28(+0.89%)
Oct 14, 2019 31.56 31.65 31.48 31.55 2,159 +0.03(+0.11%)
Oct 11, 2019 31.47 32.11 31.39 31.52 3,400 +0.43(+1.37%)
Oct 10, 2019 30.86 31.31 30.77 31.09 4,794 +0.39(+1.28%)
Oct 09, 2019 30.38 30.85 30.38 30.70 1,710 +0.15(+0.48%)
Oct 08, 2019 30.94 30.94 30.44 30.55 2,214 -0.44(-1.41%)
Oct 07, 2019 31.03 31.03 30.99 30.99 657 -0.06(-0.19%)
Oct 04, 2019 30.64 31.05 30.64 31.05 2,300 +0.50(+1.65%)
Oct 03, 2019 30.50 30.68 30.50 30.54 2,273 -0.08(-0.28%)
Oct 02, 2019 30.59 30.81 30.59 30.63 3,023 -0.52(-1.67%)
Oct 01, 2019 31.18 31.21 31.10 31.15 1,411 +0.00(+0.01%)
Sep 30, 2019 31.69 31.69 31.15 31.15 1,675 +0.16(+0.50%)
Sep 27, 2019 30.99 30.99 30.99 30.99 600 -0.06(-0.19%)
Sep 26, 2019 31.56 31.56 31.03 31.05 4,354 -0.06(-0.18%)
Sep 25, 2019 31.11 31.11 31.11 31.11 214 +0.34(+1.11%)
Sep 24, 2019 31.00 31.00 30.77 30.77 517 -0.47(-1.50%)
Sep 23, 2019 31.14 31.24 31.07 31.23 608 +0.16(+0.53%)
Sep 20, 2019 31.09 31.09 31.07 31.07 300 -0.29(-0.93%)
Sep 19, 2019 31.36 31.46 31.36 31.36 416 +0.02(+0.07%)
Sep 18, 2019 31.67 31.67 31.34 31.34 522 +0.16(+0.50%)
Sep 17, 2019 31.13 31.39 31.13 31.18 911 +0.10(+0.31%)
Sep 16, 2019 30.90 31.12 30.90 31.09 637 -0.11(-0.36%)
Sep 13, 2019 31.21 31.48 31.20 31.20 1,900 +0.13(+0.41%)
Sep 12, 2019 31.07 31.07 31.07 31.07 434 +0.16(+0.52%)
Sep 11, 2019 30.77 31.01 30.77 30.91 3,159 +0.44(+1.43%)
Sep 10, 2019 30.48 30.48 30.48 30.48 242 -0.07(-0.23%)
Sep 09, 2019 31.10 31.20 30.53 30.55 8,221 -0.40(-1.30%)
Sep 06, 2019 30.96 31.07 30.93 30.95 1,000 -0.14(-0.47%)
Sep 05, 2019 31.09 31.14 30.98 31.09 2,119 +0.16(+0.53%)
Sep 04, 2019 30.61 30.98 30.61 30.93 1,918 +0.63(+2.10%)
Sep 03, 2019 30.30 30.30 30.30 30.30 138 +0.06(+0.18%)
Aug 30, 2019 30.32 30.32 30.24 30.24 100 +0.09(+0.31%)
Aug 29, 2019 30.08 30.22 30.08 30.14 904 +0.18(+0.60%)
Aug 28, 2019 29.91 29.98 29.91 29.96 910 +0.11(+0.35%)
Aug 27, 2019 29.95 29.95 29.86 29.86 532 -0.02(-0.08%)
Aug 26, 2019 29.88 29.88 29.88 29.88 427 +0.11(+0.35%)
Aug 23, 2019 30.09 30.09 29.78 29.78 400 -0.56(-1.84%)
Aug 22, 2019 30.19 30.36 30.19 30.34 770 +0.02(+0.05%)
Aug 21, 2019 30.21 30.32 30.17 30.32 789 +0.19(+0.63%)
Aug 20, 2019 30.03 30.29 30.03 30.13 1,951 -0.27(-0.88%)
Aug 19, 2019 30.20 30.46 30.10 30.40 2,337 +0.20(+0.66%)
Aug 16, 2019 29.91 30.32 29.91 30.20 2,300 +0.39(+1.31%)
Aug 15, 2019 30.22 30.22 29.68 29.81 2,475 -0.06(-0.22%)
Aug 14, 2019 29.82 29.92 29.82 29.88 1,764 -0.32(-1.06%)
Aug 13, 2019 30.46 30.75 30.08 30.20 3,981 +0.03(+0.10%)
Aug 12, 2019 30.01 30.53 30.01 30.17 2,413 -0.31(-1.02%)
Aug 09, 2019 30.20 30.54 30.20 30.48 2,000 -0.05(-0.18%)
Aug 08, 2019 29.74 30.59 29.74 30.53 3,209 +0.62(+2.07%)
Aug 07, 2019 29.61 29.97 29.61 29.91 1,298 +0.19(+0.62%)
Aug 06, 2019 29.71 29.79 29.71 29.72 1,103 +0.09(+0.30%)
Aug 05, 2019 30.42 30.42 29.41 29.64 3,789 -1.07(-3.48%)
Aug 02, 2019 30.72 30.74 30.69 30.71 1,200 -0.02(-0.06%)
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.