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 (%)
May 31, 2017 25.48 25.48 25.35 25.40 1,236 -0.40(-1.54%)
May 30, 2017 25.80 25.80 25.80 25.80 103 +0.48(+1.90%)
May 26, 2017 25.32 25.32 25.32 25.32 1,100 -0.11(-0.43%)
May 25, 2017 25.47 25.47 25.43 25.43 215 -0.06(-0.24%)
May 24, 2017 25.49 25.49 25.49 25.49 676 +0.14(+0.55%)
May 23, 2017 25.31 25.35 25.31 25.35 1,181 +0.44(+1.77%)
May 22, 2017 24.91 24.91 24.91 24.91 15 +0.00(+0.00%)
May 19, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
May 18, 2017 25.03 25.03 24.91 24.91 926 -0.26(-1.03%)
May 17, 2017 25.17 25.17 25.14 25.17 358 -0.21(-0.83%)
May 16, 2017 25.36 25.43 25.36 25.38 1,259 -0.03(-0.12%)
May 15, 2017 25.36 25.41 25.36 25.41 301 +0.16(+0.63%)
May 12, 2017 25.25 25.25 25.25 25.25 100 +0.09(+0.36%)
May 11, 2017 25.17 25.17 25.12 25.16 1,950 -0.24(-0.94%)
May 10, 2017 25.40 25.40 25.40 25.40 166 -0.01(-0.02%)
May 09, 2017 25.19 25.44 25.19 25.41 9,037 -1.09(-4.13%)
May 08, 2017 26.50 26.50 26.50 26.50 10 +0.00(+0.00%)
May 05, 2017 26.50 26.50 26.50 26.50 17 +0.00(+0.00%)
May 04, 2017 26.50 26.50 26.50 26.50 130 +1.07(+4.19%)
May 03, 2017 25.39 25.45 25.39 25.43 1,349 -0.12(-0.49%)
May 02, 2017 25.56 25.56 25.56 25.56 210 -0.07(-0.25%)
May 01, 2017 25.61 25.62 25.57 25.62 575 -0.16(-0.64%)
Apr 28, 2017 26.18 26.18 25.79 25.79 608 -0.40(-1.53%)
Apr 27, 2017 26.19 26.19 26.19 26.19 201 -0.08(-0.30%)
Apr 26, 2017 26.27 26.27 26.27 26.27 173 -0.60(-2.23%)
Apr 25, 2017 26.87 26.87 26.87 26.87 4 +1.01(+3.91%)
Apr 24, 2017 25.83 25.89 25.83 25.86 2,463 +0.35(+1.37%)
Apr 21, 2017 25.58 25.58 25.49 25.51 3,844 +0.07(+0.27%)
Apr 20, 2017 26.53 26.53 25.32 25.44 1,662 +0.13(+0.51%)
Apr 19, 2017 25.33 25.33 25.31 25.31 711 +0.03(+0.12%)
Apr 18, 2017 25.35 25.35 25.25 25.28 1,062 +0.15(+0.59%)
Apr 17, 2017 25.13 25.13 25.13 25.13 575 +0.14(+0.57%)
Apr 13, 2017 25.24 25.24 24.99 24.99 1,930 -0.21(-0.82%)
Apr 12, 2017 25.21 25.25 25.20 25.20 701 -0.28(-1.11%)
Apr 11, 2017 25.48 25.48 25.48 25.48 580 +0.30(+1.17%)
Apr 10, 2017 25.18 25.18 25.18 25.18 190 -0.14(-0.56%)
Apr 07, 2017 25.41 25.41 25.33 25.33 605 +0.11(+0.42%)
Apr 06, 2017 25.22 25.22 25.22 25.22 1,092 -0.09(-0.35%)
Apr 05, 2017 25.31 25.31 25.31 25.31 6 +0.00(+0.00%)
Apr 03, 2017 25.31 25.31 25.31 0 -0.18(-0.71%)
Mar 31, 2017 25.29 25.49 25.29 25.49 1,700 +0.29(+1.17%)
Mar 30, 2017 25.10 25.20 25.10 25.20 551 +0.04(+0.14%)
Mar 29, 2017 25.05 25.16 25.05 25.16 992 +0.12(+0.50%)
Mar 28, 2017 24.87 25.04 24.87 25.04 8,423 +0.10(+0.40%)
Mar 27, 2017 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Mar 24, 2017 25.02 25.02 24.92 24.94 7,844 -0.05(-0.22%)
Mar 23, 2017 24.99 25.00 24.99 24.99 20,239 +0.09(+0.36%)
Mar 22, 2017 24.90 24.90 24.90 24.90 780 -0.20(-0.80%)
Mar 21, 2017 25.18 25.18 25.10 25.10 1,707 -0.08(-0.34%)
Mar 20, 2017 25.30 25.30 25.18 25.18 2,389 -0.14(-0.55%)
Mar 17, 2017 25.35 25.35 25.32 25.32 600 +0.15(+0.62%)
Mar 16, 2017 25.15 25.17 25.15 25.17 592 +0.17(+0.68%)
Mar 15, 2017 25.08 25.08 25.00 25.00 390 +0.20(+0.81%)
Mar 14, 2017 25.06 25.06 24.78 24.80 1,960 -0.19(-0.76%)
Mar 13, 2017 25.00 25.00 24.99 24.99 1,763 +0.19(+0.77%)
Mar 10, 2017 24.80 24.80 24.80 24.80 224 -0.28(-1.12%)
Mar 09, 2017 25.08 25.08 25.08 25.08 100 +0.07(+0.28%)
Mar 08, 2017 25.11 25.11 25.01 25.01 223 -0.26(-1.03%)
Mar 07, 2017 25.31 25.31 25.25 25.27 2,885 -0.03(-0.13%)
Mar 06, 2017 25.34 25.36 25.30 25.30 10,224 -0.05(-0.19%)
Mar 03, 2017 25.40 25.40 25.35 25.35 579 -0.30(-1.15%)
Mar 02, 2017 25.65 25.65 25.65 25.65 190 -0.26(-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.