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, 2019 34.90 35.00 34.90 35.00 400 +0.17(+0.49%)
Dec 30, 2019 35.15 35.16 34.80 34.82 3,002 -0.13(-0.36%)
Dec 27, 2019 34.91 35.20 34.91 34.95 3,700 +0.12(+0.35%)
Dec 26, 2019 35.02 35.02 34.82 34.83 414 +0.14(+0.42%)
Dec 24, 2019 35.13 35.13 34.62 34.69 1,300 +0.00(+0.00%)
Dec 23, 2019 35.00 35.22 34.64 34.69 14,028 +0.02(+0.04%)
Dec 20, 2019 34.83 34.83 34.58 34.67 2,700 +0.14(+0.40%)
Dec 19, 2019 34.52 34.61 34.49 34.53 1,400 -0.05(-0.14%)
Dec 18, 2019 34.88 34.91 34.58 34.58 2,399 -0.07(-0.21%)
Dec 17, 2019 34.65 34.65 34.65 34.65 203 +0.11(+0.31%)
Dec 16, 2019 34.44 34.66 34.44 34.55 1,461 +0.40(+1.16%)
Dec 13, 2019 34.21 34.35 34.04 34.15 18,600 +0.42(+1.25%)
Dec 12, 2019 34.25 34.25 33.66 33.73 1,883 -0.20(-0.58%)
Dec 11, 2019 33.84 33.93 33.84 33.93 481 +0.27(+0.79%)
Dec 10, 2019 33.85 33.85 33.63 33.66 2,682 +0.08(+0.25%)
Dec 09, 2019 33.76 33.76 33.57 33.58 6,363 +0.02(+0.06%)
Dec 06, 2019 33.54 33.60 33.54 33.56 400 +0.27(+0.80%)
Dec 05, 2019 33.20 33.31 33.19 33.29 1,447 -0.02(-0.05%)
Dec 04, 2019 33.10 33.35 33.10 33.31 2,338 +0.52(+1.59%)
Dec 03, 2019 32.98 33.00 32.76 32.78 5,882 -0.38(-1.13%)
Dec 02, 2019 33.37 33.37 33.08 33.16 3,654 +0.09(+0.28%)
Nov 29, 2019 33.41 33.41 33.07 33.07 500 -0.24(-0.73%)
Nov 27, 2019 33.34 33.34 33.20 33.31 1,300 +0.06(+0.18%)
Nov 26, 2019 33.23 33.25 33.16 33.25 1,109 +0.23(+0.71%)
Nov 25, 2019 32.86 33.02 32.86 33.02 2,673 +0.31(+0.95%)
Nov 22, 2019 33.07 33.07 32.58 32.71 600 +0.09(+0.28%)
Nov 21, 2019 32.83 32.83 32.54 32.62 1,861 -0.22(-0.66%)
Nov 20, 2019 32.88 32.88 32.61 32.83 1,207 +0.03(+0.09%)
Nov 19, 2019 33.00 33.00 32.80 32.80 2,621 -0.23(-0.71%)
Nov 18, 2019 32.90 33.10 32.90 33.03 1,771 +0.32(+0.98%)
Nov 15, 2019 32.69 32.78 32.62 32.72 1,900 +0.20(+0.63%)
Nov 14, 2019 32.45 32.51 32.45 32.51 244 +0.06(+0.17%)
Nov 13, 2019 32.46 32.46 32.46 32.46 198 -0.10(-0.31%)
Nov 12, 2019 32.63 32.63 32.50 32.56 19,597 +0.06(+0.18%)
Nov 11, 2019 32.89 32.89 32.50 32.50 3,007 -0.12(-0.36%)
Nov 08, 2019 32.73 32.73 32.58 32.62 3,500 +0.03(+0.09%)
Nov 07, 2019 32.89 32.89 32.59 32.59 1,386 -0.35(-1.05%)
Nov 06, 2019 33.01 33.01 32.94 32.94 2,374 -0.12(-0.35%)
Nov 05, 2019 33.04 33.05 33.04 33.05 573 -0.01(-0.03%)
Nov 04, 2019 33.25 33.25 33.00 33.06 3,496 -0.12(-0.37%)
Nov 01, 2019 32.97 33.21 32.97 33.18 7,100 +0.18(+0.54%)
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%)
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.