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 (%)
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%)
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%)
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.