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 (%)
Apr 30, 2019 29.87 29.87 29.74 29.74 929 -0.05(-0.17%)
Apr 29, 2019 29.80 29.80 29.80 29.80 2 +0.05(+0.17%)
Apr 26, 2019 29.71 29.74 29.71 29.74 500 -0.08(-0.27%)
Apr 25, 2019 29.79 29.82 29.72 29.82 713 +0.05(+0.17%)
Apr 24, 2019 29.73 29.77 29.73 29.77 417 +0.20(+0.67%)
Apr 23, 2019 29.57 29.57 29.57 29.57 88 -0.06(-0.21%)
Apr 22, 2019 29.60 29.64 29.58 29.64 542 +0.12(+0.41%)
Apr 18, 2019 29.59 29.60 29.52 29.52 700 -0.03(-0.10%)
Apr 17, 2019 29.61 29.61 29.55 29.55 247 +0.03(+0.10%)
Apr 16, 2019 29.54 29.62 29.52 29.52 788 +0.01(+0.02%)
Apr 15, 2019 29.51 29.51 29.51 29.51 100 +0.18(+0.63%)
Apr 12, 2019 29.30 29.32 29.23 29.32 300 +0.05(+0.17%)
Apr 11, 2019 29.27 29.27 29.27 29.27 23 +0.11(+0.39%)
Apr 10, 2019 28.94 29.28 28.94 29.16 2,858 +0.25(+0.88%)
Apr 09, 2019 29.09 29.09 28.83 28.91 371 -0.46(-1.58%)
Apr 08, 2019 29.37 29.37 29.37 29.37 0 -0.10(-0.34%)
Apr 05, 2019 29.49 29.49 29.47 29.47 200 +0.29(+0.99%)
Apr 04, 2019 29.19 29.30 29.18 29.18 656 +0.01(+0.04%)
Apr 03, 2019 29.04 29.17 29.04 29.17 663 +0.24(+0.84%)
Apr 02, 2019 28.93 28.93 28.93 28.93 7 -0.06(-0.22%)
Apr 01, 2019 28.96 28.99 28.96 28.99 176 +0.00(+0.01%)
Mar 29, 2019 28.79 28.99 28.79 28.99 700 +0.26(+0.89%)
Mar 28, 2019 28.78 28.78 28.69 28.73 250 -0.21(-0.71%)
Mar 27, 2019 28.76 28.94 28.76 28.94 459 +0.02(+0.07%)
Mar 26, 2019 28.86 28.95 28.59 28.91 2,067 +0.13(+0.47%)
Mar 25, 2019 28.86 28.86 28.78 28.78 813 -0.13(-0.45%)
Mar 22, 2019 29.21 29.21 28.87 28.91 400 -0.64(-2.15%)
Mar 21, 2019 29.35 29.55 29.35 29.55 196 -0.03(-0.09%)
Mar 20, 2019 29.50 29.57 29.50 29.57 334 -0.03(-0.09%)
Mar 19, 2019 29.60 29.60 29.60 29.60 33 -0.05(-0.17%)
Mar 18, 2019 29.52 29.65 29.51 29.65 369 +0.30(+1.02%)
Mar 15, 2019 29.35 29.35 29.35 29.35 200 +0.14(+0.48%)
Mar 14, 2019 29.36 29.36 29.21 29.21 503 +0.09(+0.29%)
Mar 13, 2019 29.18 29.18 29.12 29.12 570 +0.01(+0.03%)
Mar 12, 2019 28.95 29.16 28.95 29.11 630 +0.18(+0.62%)
Mar 11, 2019 28.94 28.94 28.93 28.93 111 +0.38(+1.33%)
Mar 08, 2019 28.50 28.55 28.50 28.55 300 -0.14(-0.51%)
Mar 07, 2019 28.68 28.70 28.68 28.70 169 -0.27(-0.91%)
Mar 06, 2019 28.99 28.99 28.96 28.96 286 -0.08(-0.28%)
Mar 05, 2019 29.14 29.15 29.05 29.05 1,788 -0.16(-0.55%)
Mar 04, 2019 29.20 29.20 29.20 29.20 44 +0.07(+0.26%)
Mar 01, 2019 29.06 29.13 29.06 29.13 300 +0.16(+0.57%)
Feb 28, 2019 28.97 28.97 28.97 28.97 29 -0.07(-0.26%)
Feb 27, 2019 29.04 29.04 29.04 29.04 169 +0.09(+0.30%)
Feb 26, 2019 28.91 28.95 28.91 28.95 404 -0.17(-0.59%)
Feb 25, 2019 29.15 29.15 29.12 29.12 243 -0.00(-0.02%)
Feb 22, 2019 28.94 29.13 28.94 29.13 100 +0.18(+0.60%)
Feb 21, 2019 28.92 28.95 28.92 28.95 396 +0.09(+0.30%)
Feb 20, 2019 28.84 28.87 28.84 28.87 349 +0.14(+0.48%)
Feb 19, 2019 28.49 28.73 28.49 28.73 527 +0.31(+1.10%)
Feb 15, 2019 28.45 28.45 28.42 28.42 100 +0.28(+0.99%)
Feb 14, 2019 27.99 28.14 27.99 28.14 123 -0.01(-0.02%)
Feb 13, 2019 28.13 28.15 28.13 28.15 214 +0.04(+0.13%)
Feb 12, 2019 28.11 28.11 28.11 28.11 214 +0.26(+0.95%)
Feb 11, 2019 27.86 27.86 27.85 27.85 171 +0.07(+0.24%)
Feb 08, 2019 27.77 27.78 27.74 27.78 300 -0.11(-0.41%)
Feb 07, 2019 27.68 28.07 27.68 27.89 708 -0.05(-0.19%)
Feb 06, 2019 27.95 27.95 27.95 27.95 23 -0.09(-0.31%)
Feb 05, 2019 27.93 28.04 27.89 28.04 777 +0.05(+0.20%)
Feb 04, 2019 27.96 27.98 27.96 27.98 265 +0.02(+0.07%)
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.