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 (%)
Jul 31, 2017 26.75 26.75 26.75 26.75 1 +0.27(+1.02%)
Jul 28, 2017 26.48 26.48 26.48 26.48 35 +0.00(+0.00%)
Jul 27, 2017 26.59 26.59 26.45 26.48 1,248 -0.31(-1.16%)
Jul 26, 2017 26.79 26.79 26.79 26.79 500 -0.05(-0.19%)
Jul 25, 2017 26.84 26.84 26.76 26.84 1,229 +0.15(+0.55%)
Jul 24, 2017 27.04 27.04 26.69 26.69 726 -0.12(-0.44%)
Jul 21, 2017 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Jul 20, 2017 26.81 26.81 26.81 26.81 928 +0.61(+2.33%)
Jul 19, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jul 18, 2017 26.20 26.20 26.20 26.20 35 +0.00(+0.00%)
Jul 17, 2017 26.46 26.46 26.20 26.20 216 +0.00(+0.00%)
Jul 14, 2017 26.20 26.20 26.20 26.20 40 +0.00(+0.00%)
Jul 13, 2017 26.20 26.20 26.20 26.20 9 +0.00(+0.00%)
Jul 12, 2017 26.20 26.20 26.20 26.20 209 +0.25(+0.96%)
Jul 11, 2017 25.95 25.95 25.95 25.95 253 -0.09(-0.33%)
Jul 10, 2017 26.04 26.04 26.04 26.04 150 +0.21(+0.83%)
Jul 07, 2017 25.82 25.82 25.82 25.82 192 -0.07(-0.26%)
Jul 06, 2017 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Jul 05, 2017 25.93 25.93 25.89 25.89 369 -0.20(-0.78%)
Jul 03, 2017 26.09 26.09 26.09 26.09 3 +0.00(+0.00%)
Jun 30, 2017 26.09 26.09 26.09 26.09 764 +0.15(+0.59%)
Jun 29, 2017 25.94 25.94 25.94 25.94 4 +0.00(+0.00%)
Jun 28, 2017 25.94 25.94 25.94 25.94 301 -0.29(-1.12%)
Jun 27, 2017 26.23 26.23 26.23 26.23 110 +0.34(+1.31%)
Jun 26, 2017 25.98 25.98 25.89 25.89 207 +0.00(+0.00%)
Jun 23, 2017 25.85 25.89 25.85 25.89 5,989 -0.26(-0.99%)
Jun 22, 2017 26.15 26.15 26.15 26.15 98 +0.00(+0.00%)
Jun 21, 2017 26.15 26.15 26.15 26.15 1 +0.00(+0.00%)
Jun 20, 2017 26.15 26.15 25.94 26.15 200 -0.12(-0.45%)
Jun 19, 2017 26.27 26.27 26.27 26.27 1 +0.00(+0.00%)
Jun 16, 2017 26.33 26.33 26.27 26.27 100 +0.00(+0.00%)
Jun 15, 2017 26.27 26.27 26.27 26.27 12 +0.00(+0.00%)
Jun 14, 2017 26.27 26.27 26.27 26.27 1 +0.00(+0.00%)
Jun 13, 2017 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Jun 12, 2017 26.10 26.27 26.10 26.27 900 +0.20(+0.78%)
Jun 09, 2017 26.07 26.07 26.07 26.07 100 +0.46(+1.78%)
Jun 08, 2017 25.88 25.88 25.61 25.61 160 +0.00(+0.00%)
Jun 07, 2017 25.72 25.72 25.61 25.61 383 -0.34(-1.31%)
Jun 06, 2017 25.95 25.95 25.95 25.95 4 +0.00(+0.00%)
Jun 05, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Jun 02, 2017 25.95 26.01 25.95 25.95 248 +0.20(+0.78%)
Jun 01, 2017 25.75 25.75 25.75 25.75 560 +0.35(+1.36%)
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%)
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.