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, 2018 29.43 29.43 28.85 28.85 547 -0.42(-1.43%)
Apr 27, 2018 29.24 29.27 29.24 29.27 1,064 +0.20(+0.69%)
Apr 26, 2018 29.07 29.14 29.07 29.07 461 +0.10(+0.34%)
Apr 25, 2018 29.03 29.09 28.97 28.97 1,965 -0.21(-0.72%)
Apr 24, 2018 29.87 29.87 29.18 29.18 261 -0.63(-2.11%)
Apr 23, 2018 29.81 29.81 29.60 29.81 589 +0.01(+0.05%)
Apr 20, 2018 29.63 29.80 29.63 29.80 158 +0.00(+0.00%)
Apr 19, 2018 29.80 29.80 29.70 29.80 434 -0.10(-0.35%)
Apr 18, 2018 29.83 29.90 29.83 29.90 276 +0.24(+0.81%)
Apr 17, 2018 29.65 29.71 29.65 29.66 1,185 +0.35(+1.18%)
Apr 16, 2018 29.09 29.36 29.09 29.31 2,364 +0.27(+0.95%)
Apr 13, 2018 29.33 29.33 29.04 29.04 693 -0.07(-0.24%)
Apr 12, 2018 29.11 29.11 29.11 29.11 310 +0.26(+0.90%)
Apr 11, 2018 28.62 28.92 28.62 28.85 2,102 -0.07(-0.24%)
Apr 10, 2018 28.67 28.92 28.67 28.92 546 +0.16(+0.56%)
Apr 09, 2018 28.77 28.77 28.53 28.76 953 -0.42(-1.44%)
Apr 06, 2018 28.58 29.18 28.58 29.18 266 +0.26(+0.90%)
Apr 05, 2018 29.17 29.22 28.92 28.92 704 +0.45(+1.58%)
Apr 04, 2018 28.47 28.83 28.47 28.47 564 +0.00(+0.00%)
Apr 03, 2018 28.52 28.66 28.41 28.47 1,170 +0.06(+0.21%)
Apr 02, 2018 28.85 28.85 28.21 28.41 470 -0.55(-1.90%)
Mar 29, 2018 28.96 28.96 28.96 0 +0.33(+1.14%)
Mar 28, 2018 28.54 28.63 28.54 28.63 379 -0.71(-2.41%)
Mar 27, 2018 29.34 29.34 29.34 29.34 132 +0.36(+1.24%)
Mar 26, 2018 29.06 29.09 28.98 28.98 589 +0.11(+0.38%)
Mar 23, 2018 29.13 29.13 28.87 28.87 617 -0.73(-2.47%)
Mar 22, 2018 29.60 29.60 29.15 29.60 521 -0.12(-0.40%)
Mar 21, 2018 29.72 29.80 29.72 29.72 442 -0.18(-0.60%)
Mar 20, 2018 30.10 30.10 29.83 29.90 1,392 +0.11(+0.38%)
Mar 19, 2018 29.79 29.81 29.79 29.79 680 -0.03(-0.08%)
Mar 16, 2018 29.28 29.82 29.28 29.81 804 +0.14(+0.48%)
Mar 15, 2018 29.85 29.85 29.67 29.67 1,011 -0.06(-0.21%)
Mar 14, 2018 29.81 29.81 29.71 29.73 425 -0.08(-0.27%)
Mar 13, 2018 30.10 30.10 29.81 29.81 684 -0.18(-0.60%)
Mar 12, 2018 30.15 30.15 29.99 29.99 822 +0.00(+0.00%)
Mar 09, 2018 30.05 30.05 29.99 29.99 356 +0.45(+1.53%)
Mar 08, 2018 29.71 29.71 29.38 29.54 1,838 +0.36(+1.22%)
Mar 07, 2018 29.48 29.48 29.18 29.18 191 -0.01(-0.02%)
Mar 06, 2018 29.38 29.38 29.01 29.19 765 +0.44(+1.52%)
Mar 05, 2018 28.75 28.98 28.75 28.75 590 +0.06(+0.21%)
Mar 02, 2018 28.69 28.77 28.69 28.69 766 -0.21(-0.73%)
Mar 01, 2018 29.05 29.06 28.81 28.90 687 -0.61(-2.07%)
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%)
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.