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 (%)
Feb 28, 2018 29.51 29.51 29.06 29.51 462 -0.15(-0.51%)
Feb 27, 2018 29.66 29.66 29.59 29.66 409 +0.00(+0.00%)
Feb 26, 2018 29.81 29.81 29.66 29.66 286 +0.14(+0.47%)
Feb 23, 2018 29.52 29.66 29.52 29.52 329 +0.19(+0.65%)
Feb 22, 2018 29.58 29.58 29.33 29.33 3,357 -0.23(-0.78%)
Feb 21, 2018 29.56 29.56 29.32 29.56 501 +0.32(+1.10%)
Feb 20, 2018 29.45 29.45 29.24 29.24 1,428 -0.42(-1.43%)
Feb 16, 2018 29.66 29.66 29.66 0 +0.94(+3.29%)
Feb 15, 2018 28.72 28.72 28.72 28.72 129 +0.00(+0.00%)
Feb 14, 2018 28.72 28.72 28.72 28.72 455 +0.10(+0.35%)
Feb 13, 2018 28.55 28.70 28.55 28.62 481 +0.07(+0.25%)
Feb 12, 2018 28.42 28.55 28.42 28.55 1,011 +0.96(+3.48%)
Feb 09, 2018 27.65 28.12 27.59 27.59 1,678 -0.41(-1.46%)
Feb 08, 2018 28.50 28.50 27.85 28.00 3,560 -0.71(-2.47%)
Feb 07, 2018 28.46 28.71 28.45 28.71 986 +0.42(+1.50%)
Feb 06, 2018 28.23 28.44 28.20 28.29 1,873 -0.84(-2.88%)
Feb 05, 2018 29.36 29.55 29.12 29.12 1,279 -0.66(-2.20%)
Feb 02, 2018 29.89 29.89 29.89 29.78 522 -0.30(-1.00%)
Feb 01, 2018 30.07 30.07 30.07 30.08 1,122 +0.17(+0.57%)
Jan 31, 2018 30.03 30.05 29.84 29.91 4,139 -0.23(-0.76%)
Jan 30, 2018 30.38 30.38 30.00 30.14 2,855 -0.24(-0.79%)
Jan 29, 2018 30.62 30.62 30.32 30.38 1,469 -0.18(-0.59%)
Jan 26, 2018 30.48 30.59 30.39 30.56 1,307 +0.15(+0.49%)
Jan 25, 2018 30.45 30.46 30.34 30.41 2,888 +0.07(+0.23%)
Jan 24, 2018 30.34 30.34 30.34 30.34 1,484 +0.08(+0.27%)
Jan 23, 2018 30.35 30.42 30.23 30.26 762 -0.01(-0.04%)
Jan 22, 2018 30.84 30.84 30.19 30.27 4,993 -0.11(-0.36%)
Jan 19, 2018 30.46 30.46 30.08 30.38 1,833 +0.38(+1.27%)
Jan 18, 2018 30.11 30.11 29.99 30.00 1,319 -0.13(-0.43%)
Jan 17, 2018 30.13 30.13 30.13 30.13 316 +0.20(+0.66%)
Jan 16, 2018 30.15 30.15 29.68 29.93 1,415 +0.03(+0.09%)
Jan 12, 2018 29.90 29.90 29.90 0 -0.02(-0.05%)
Jan 11, 2018 29.75 29.93 29.75 29.92 1,925 +0.33(+1.11%)
Jan 10, 2018 29.75 29.75 29.54 29.59 5,924 -0.28(-0.94%)
Jan 09, 2018 30.07 30.16 29.87 29.87 3,086 -0.10(-0.33%)
Jan 08, 2018 30.06 30.06 29.74 29.97 1,716 +0.25(+0.84%)
Jan 05, 2018 29.71 29.75 29.59 29.72 1,605 +0.02(+0.05%)
Jan 04, 2018 29.75 29.80 29.70 29.70 1,166 +0.10(+0.35%)
Jan 03, 2018 29.83 29.83 29.53 29.60 1,484 -0.10(-0.33%)
Jan 02, 2018 30.15 30.15 29.70 29.70 4,978 -0.11(-0.37%)
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%)
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.