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, 2018 29.53 29.53 28.66 28.98 980 -0.33(-1.13%)
May 30, 2018 29.21 29.31 29.21 29.31 234 +0.57(+1.98%)
May 29, 2018 28.72 28.88 28.72 28.74 998 -0.22(-0.75%)
May 25, 2018 28.96 28.96 28.96 0 -0.06(-0.19%)
May 24, 2018 28.85 29.01 28.85 29.01 572 +0.14(+0.50%)
May 23, 2018 28.88 28.89 28.86 28.87 2,502 -0.24(-0.82%)
May 22, 2018 29.11 29.11 28.89 29.11 497 +0.12(+0.41%)
May 21, 2018 28.92 29.01 28.92 28.99 753 +0.33(+1.15%)
May 18, 2018 28.79 28.79 28.66 28.66 172 -0.04(-0.14%)
May 17, 2018 28.83 28.83 28.70 28.70 764 -0.10(-0.35%)
May 16, 2018 28.70 28.80 28.70 28.80 873 +0.23(+0.80%)
May 15, 2018 29.02 30.05 28.57 28.57 1,655 -0.39(-1.35%)
May 14, 2018 29.38 29.38 28.96 28.96 4,921 -0.27(-0.92%)
May 11, 2018 29.36 29.36 29.17 29.23 1,401 +0.08(+0.27%)
May 10, 2018 29.15 29.23 29.15 29.15 956 +0.24(+0.84%)
May 09, 2018 28.91 28.91 28.91 28.91 209 +0.05(+0.17%)
May 08, 2018 28.83 28.90 28.83 28.86 986 -0.09(-0.33%)
May 07, 2018 29.06 29.06 28.88 28.95 1,079 +0.14(+0.50%)
May 04, 2018 28.81 28.82 28.81 28.81 215 +0.17(+0.59%)
May 03, 2018 28.52 28.64 28.52 28.64 268 -0.07(-0.26%)
May 02, 2018 28.76 28.76 28.71 28.71 1,244 -0.35(-1.19%)
May 01, 2018 29.06 29.06 28.81 29.06 709 +0.21(+0.73%)
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%)
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.