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 31, 2018 26.07 26.07 25.66 25.68 1,700 -0.26(-1.00%)
Dec 28, 2018 25.55 26.16 25.55 25.93 3,200 +0.52(+2.07%)
Dec 27, 2018 25.39 25.43 25.39 25.41 473 -0.05(-0.20%)
Dec 26, 2018 25.48 25.48 25.46 25.46 306 +0.39(+1.56%)
Dec 24, 2018 25.63 25.65 25.06 25.07 1,000 -0.55(-2.17%)
Dec 21, 2018 26.00 26.00 25.62 25.62 500 -0.43(-1.64%)
Dec 20, 2018 26.05 26.05 26.05 26.05 1 -0.01(-0.05%)
Dec 19, 2018 26.07 26.07 26.07 26.07 308 -0.11(-0.40%)
Dec 18, 2018 26.32 26.32 26.17 26.17 544 -0.13(-0.48%)
Dec 17, 2018 26.60 26.60 26.30 26.30 833 -0.13(-0.48%)
Dec 14, 2018 26.86 26.86 26.36 26.42 900 -0.41(-1.52%)
Dec 13, 2018 26.78 27.09 26.78 26.83 2,304 +0.25(+0.94%)
Dec 12, 2018 26.83 26.83 26.58 26.58 741 +0.18(+0.68%)
Dec 11, 2018 26.42 26.42 26.35 26.40 1,204 +0.07(+0.27%)
Dec 10, 2018 26.47 26.47 26.18 26.33 738 -0.27(-1.00%)
Dec 07, 2018 26.61 27.00 26.59 26.59 2,000 +0.13(+0.50%)
Dec 06, 2018 26.57 26.57 26.46 26.46 768 -0.35(-1.32%)
Dec 04, 2018 27.28 27.32 26.82 26.82 1,600 -0.71(-2.60%)
Dec 03, 2018 27.53 27.53 27.53 27.53 252 +0.22(+0.81%)
Nov 30, 2018 27.24 27.31 27.24 27.31 800 +0.05(+0.18%)
Nov 29, 2018 27.26 27.26 27.26 27.26 154 +0.14(+0.52%)
Nov 28, 2018 27.12 27.12 27.12 27.12 136 +0.06(+0.21%)
Nov 27, 2018 27.06 27.06 27.06 27.06 376 +0.03(+0.11%)
Nov 26, 2018 27.03 27.03 27.03 27.03 473 +0.31(+1.16%)
Nov 23, 2018 26.72 26.72 26.72 26.72 500 -0.36(-1.32%)
Nov 21, 2018 27.08 27.08 27.08 0 +0.25(+0.92%)
Nov 20, 2018 26.83 26.83 26.83 26.83 94 -0.52(-1.90%)
Nov 19, 2018 27.35 27.35 27.35 27.35 143 +0.29(+1.07%)
Nov 16, 2018 27.06 27.06 27.06 27.06 100 +0.08(+0.30%)
Nov 15, 2018 26.72 27.00 26.72 26.98 725 -0.01(-0.04%)
Nov 14, 2018 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Nov 13, 2018 26.99 26.99 26.99 26.99 24 +0.00(+0.00%)
Nov 12, 2018 26.99 26.99 26.99 26.99 242 -0.63(-2.28%)
Nov 09, 2018 27.62 27.62 27.62 27.62 100 -0.23(-0.84%)
Nov 08, 2018 27.86 27.86 27.86 27.86 312 +0.00(+0.00%)
Nov 07, 2018 27.72 27.86 27.72 27.86 361 +0.79(+2.91%)
Nov 06, 2018 27.07 27.07 27.07 27.07 146 +0.33(+1.23%)
Nov 05, 2018 26.73 26.74 26.73 26.74 422 +0.00(+0.00%)
Nov 02, 2018 26.74 26.74 26.60 26.74 3,200 +0.00(+0.00%)
Nov 01, 2018 26.64 26.74 26.64 26.74 2,575 +0.39(+1.48%)
Oct 31, 2018 26.35 26.35 26.35 26.35 112 -0.08(-0.31%)
Oct 30, 2018 26.37 26.43 26.37 26.43 427 +0.09(+0.34%)
Oct 29, 2018 26.43 26.53 26.09 26.34 680 +0.19(+0.73%)
Oct 26, 2018 26.11 26.17 25.68 26.15 1,200 -0.08(-0.30%)
Oct 25, 2018 26.23 26.23 26.23 26.23 60 -0.19(-0.71%)
Oct 24, 2018 26.42 26.42 26.42 26.42 212 -0.41(-1.54%)
Oct 23, 2018 26.83 26.83 26.83 26.83 177 -0.37(-1.36%)
Oct 22, 2018 27.05 27.23 27.05 27.20 963 +0.23(+0.85%)
Oct 19, 2018 26.97 26.97 26.97 26.97 100 +0.00(+0.00%)
Oct 18, 2018 26.97 26.97 26.97 26.97 201 -0.35(-1.26%)
Oct 17, 2018 27.32 27.32 27.32 27.32 108 -0.10(-0.38%)
Oct 16, 2018 27.31 27.42 27.30 27.42 916 +0.52(+1.93%)
Oct 15, 2018 26.63 26.90 26.63 26.90 850 -0.18(-0.66%)
Oct 12, 2018 27.30 27.37 27.08 27.08 1,000 -0.68(-2.45%)
Oct 11, 2018 27.80 27.80 27.76 27.76 440 -0.55(-1.94%)
Oct 10, 2018 28.31 28.31 28.31 28.31 183 +0.08(+0.28%)
Oct 09, 2018 28.23 28.23 28.23 28.23 453 -0.14(-0.49%)
Oct 08, 2018 28.37 28.37 28.37 28.37 59 +0.04(+0.14%)
Oct 05, 2018 28.33 28.33 28.33 28.33 300 +0.34(+1.21%)
Oct 04, 2018 27.99 27.99 27.99 27.99 256 -0.40(-1.41%)
Oct 03, 2018 28.39 28.39 28.39 28.39 228 +0.22(+0.78%)
Oct 02, 2018 28.17 28.17 28.17 28.17 57 +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.