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, 2020 33.67 33.67 32.85 32.96 2,200 -0.41(-1.23%)
Jul 30, 2020 33.70 33.79 33.28 33.38 3,674 -0.54(-1.60%)
Jul 29, 2020 33.64 33.94 33.64 33.92 1,595 +0.56(+1.68%)
Jul 28, 2020 33.51 33.52 33.31 33.36 1,578 -0.07(-0.20%)
Jul 27, 2020 33.10 33.42 33.10 33.42 1,475 +0.35(+1.06%)
Jul 24, 2020 33.05 33.16 32.99 33.07 2,000 +0.06(+0.19%)
Jul 23, 2020 33.00 33.14 32.92 33.01 2,910 +0.01(+0.03%)
Jul 22, 2020 32.99 33.00 32.94 33.00 1,801 +0.40(+1.24%)
Jul 21, 2020 32.73 32.92 32.60 32.60 4,448 +0.16(+0.49%)
Jul 20, 2020 32.50 32.50 32.37 32.44 1,828 -0.11(-0.34%)
Jul 17, 2020 32.30 32.55 32.30 32.55 2,100 +0.26(+0.79%)
Jul 16, 2020 32.34 32.34 32.25 32.29 1,708 +0.05(+0.14%)
Jul 15, 2020 32.31 32.36 32.22 32.25 1,590 +0.41(+1.27%)
Jul 14, 2020 31.82 31.84 31.61 31.84 926 +0.54(+1.74%)
Jul 13, 2020 31.50 31.78 31.30 31.30 10,675 -0.19(-0.62%)
Jul 10, 2020 31.20 31.49 31.20 31.49 900 +0.33(+1.07%)
Jul 09, 2020 31.30 31.31 30.88 31.16 2,604 -0.22(-0.72%)
Jul 08, 2020 31.27 31.38 31.24 31.38 1,370 +0.32(+1.03%)
Jul 07, 2020 31.12 31.49 31.06 31.06 5,969 -0.53(-1.69%)
Jul 06, 2020 31.97 31.97 31.48 31.59 2,657 +0.32(+1.02%)
Jul 02, 2020 31.49 31.50 31.28 31.28 2,200 +0.22(+0.69%)
Jul 01, 2020 31.14 31.14 31.06 31.06 763 -0.06(-0.20%)
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%)
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.