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 (%)
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%)
Nov 01, 2017 28.50 28.50 28.50 28.50 199 -0.07(-0.24%)
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%)
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.