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 (%)
Jun 30, 2020 30.70 31.12 30.70 31.12 3,165 +0.45(+1.47%)
Jun 29, 2020 30.24 30.71 30.24 30.67 3,654 +0.54(+1.79%)
Jun 26, 2020 30.06 30.48 30.06 30.13 1,100 -0.30(-0.98%)
Jun 25, 2020 30.28 30.43 30.23 30.43 990 -0.04(-0.14%)
Jun 24, 2020 30.90 30.90 30.40 30.47 2,575 -1.05(-3.34%)
Jun 23, 2020 31.83 31.83 31.52 31.52 813 -0.08(-0.24%)
Jun 22, 2020 31.69 31.69 31.60 31.60 678 +0.21(+0.66%)
Jun 19, 2020 32.22 32.22 31.39 31.39 6,000 -0.21(-0.65%)
Jun 18, 2020 31.25 31.60 31.25 31.60 1,428 -0.09(-0.28%)
Jun 17, 2020 31.82 32.00 31.69 31.69 1,401 +0.02(+0.05%)
Jun 16, 2020 32.30 32.30 31.67 31.67 5,335 +0.56(+1.81%)
Jun 15, 2020 30.57 31.11 30.27 31.11 6,504 +0.25(+0.81%)
Jun 12, 2020 31.20 31.20 30.20 30.86 188,600 +0.64(+2.10%)
Jun 11, 2020 31.17 31.24 30.22 30.22 2,589 -2.09(-6.48%)
Jun 10, 2020 32.45 32.45 32.27 32.32 1,555 -0.17(-0.52%)
Jun 09, 2020 32.74 32.74 32.34 32.48 2,873 -0.56(-1.71%)
Jun 08, 2020 33.06 33.06 32.96 33.05 1,311 +0.30(+0.92%)
Jun 05, 2020 33.20 33.40 32.74 32.75 7,700 +0.32(+0.97%)
Jun 04, 2020 32.58 32.58 32.28 32.43 3,809 -0.19(-0.57%)
Jun 03, 2020 32.40 32.69 32.16 32.62 189,680 +0.88(+2.77%)
Jun 02, 2020 31.47 31.74 31.47 31.74 1,898 +0.44(+1.42%)
Jun 01, 2020 31.17 31.30 31.11 31.30 2,453 +0.46(+1.49%)
May 29, 2020 30.82 30.84 30.65 30.84 1,900 +0.12(+0.40%)
May 28, 2020 31.11 31.11 30.72 30.72 1,174 +0.16(+0.54%)
May 27, 2020 30.34 30.56 30.34 30.55 1,893 +0.53(+1.77%)
May 26, 2020 29.33 30.16 29.33 30.02 5,552 +1.14(+3.95%)
May 22, 2020 28.90 28.90 28.84 28.88 1,300 -0.18(-0.61%)
May 21, 2020 29.07 29.10 29.05 29.05 1,913 +0.00(+0.02%)
May 20, 2020 29.10 29.10 29.05 29.05 1,904 +0.23(+0.81%)
May 19, 2020 28.96 29.11 28.82 28.82 2,358 -0.26(-0.89%)
May 18, 2020 28.56 29.11 28.56 29.08 2,341 +1.28(+4.60%)
May 15, 2020 27.95 27.95 27.58 27.80 1,800 +0.08(+0.31%)
May 14, 2020 27.78 27.78 27.20 27.71 5,387 -0.29(-1.03%)
May 13, 2020 28.43 28.46 27.76 28.00 5,928 -0.47(-1.66%)
May 12, 2020 28.83 28.96 28.46 28.47 8,162 -0.35(-1.23%)
May 11, 2020 28.78 28.84 28.52 28.83 9,067 -0.08(-0.29%)
May 08, 2020 28.77 28.91 28.68 28.91 5,300 +0.43(+1.50%)
May 07, 2020 28.49 28.54 28.41 28.48 1,559 +0.18(+0.65%)
May 06, 2020 28.95 28.95 28.23 28.30 5,558 -0.33(-1.16%)
May 05, 2020 28.83 28.93 28.58 28.63 9,690 +0.03(+0.11%)
May 04, 2020 28.14 28.60 28.14 28.60 3,146 -0.24(-0.84%)
May 01, 2020 29.47 29.47 28.70 28.84 8,400 -0.75(-2.52%)
Apr 30, 2020 30.40 30.40 29.51 29.59 6,604 -0.35(-1.18%)
Apr 29, 2020 29.85 30.16 29.85 29.94 14,413 +0.74(+2.55%)
Apr 28, 2020 29.43 29.65 29.16 29.20 70,869 +0.14(+0.47%)
Apr 27, 2020 28.94 29.08 28.57 29.06 9,698 +0.71(+2.49%)
Apr 24, 2020 28.52 28.52 28.12 28.36 900 +0.26(+0.92%)
Apr 23, 2020 28.55 28.55 28.10 28.10 3,865 -0.06(-0.20%)
Apr 22, 2020 28.47 28.47 27.99 28.16 3,444 +0.60(+2.17%)
Apr 21, 2020 28.05 28.14 27.44 27.56 215,077 -0.83(-2.91%)
Apr 20, 2020 28.89 28.89 28.26 28.39 17,383 -0.70(-2.42%)
Apr 17, 2020 29.04 29.21 28.74 29.09 8,900 +0.88(+3.11%)
Apr 16, 2020 28.72 28.82 28.01 28.21 3,997 +0.12(+0.42%)
Apr 15, 2020 28.96 28.96 28.09 28.09 6,114 -0.96(-3.30%)
Apr 14, 2020 29.10 29.10 28.97 29.05 1,505 +0.42(+1.48%)
Apr 13, 2020 29.51 29.51 28.49 28.63 13,995 -0.45(-1.56%)
Apr 09, 2020 28.96 29.88 28.70 29.08 220,500 +0.91(+3.22%)
Apr 08, 2020 27.23 28.17 27.23 28.17 3,057 +0.97(+3.56%)
Apr 07, 2020 28.74 28.74 27.21 27.21 1,928 +0.42(+1.55%)
Apr 06, 2020 26.82 26.90 26.70 26.79 1,976 +1.15(+4.50%)
Apr 03, 2020 27.00 27.00 25.32 25.64 5,300 -0.69(-2.62%)
Apr 02, 2020 26.92 26.92 25.85 26.32 7,355 +0.53(+2.07%)
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.