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, 2019 28.38 28.80 28.38 28.80 400 +0.29(+1.00%)
May 30, 2019 28.56 28.56 28.44 28.52 574 -0.02(-0.07%)
May 29, 2019 28.44 28.54 28.44 28.54 950 -0.28(-0.98%)
May 28, 2019 28.82 28.82 28.82 28.82 307 +0.10(+0.35%)
May 24, 2019 28.71 28.71 28.71 28.71 100 +0.22(+0.77%)
May 23, 2019 28.51 28.62 28.49 28.49 892 -0.37(-1.28%)
May 22, 2019 28.89 28.89 28.86 28.86 238 +0.09(+0.33%)
May 21, 2019 28.84 28.84 28.77 28.77 191 +0.21(+0.74%)
May 20, 2019 28.63 28.63 28.56 28.56 224 -0.18(-0.64%)
May 17, 2019 28.57 28.74 28.57 28.74 300 -0.20(-0.68%)
May 16, 2019 29.00 29.00 28.94 28.94 405 -0.13(-0.43%)
May 15, 2019 29.07 29.25 29.07 29.07 762 +0.04(+0.15%)
May 14, 2019 29.02 29.02 29.02 29.02 31 -0.12(-0.42%)
May 13, 2019 29.15 29.15 29.15 29.15 25 -0.22(-0.75%)
May 10, 2019 29.35 29.37 29.35 29.37 500 +0.22(+0.75%)
May 09, 2019 28.99 29.15 28.99 29.15 202 -0.22(-0.76%)
May 08, 2019 29.37 29.37 29.37 29.37 81 -0.38(-1.27%)
May 07, 2019 29.89 29.89 29.73 29.75 1,368 -0.17(-0.58%)
May 06, 2019 29.93 29.93 29.93 29.93 65 -0.12(-0.40%)
May 03, 2019 29.73 30.04 29.72 30.04 600 +0.28(+0.96%)
May 02, 2019 29.76 29.76 29.76 29.76 191 -0.23(-0.77%)
May 01, 2019 29.78 29.99 29.78 29.99 678 +0.25(+0.82%)
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%)
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.