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 (%)
Aug 31, 2017 26.09 26.26 26.09 26.26 700 +0.33(+1.28%)
Aug 30, 2017 25.93 25.93 25.93 25.93 35 +0.00(+0.00%)
Aug 29, 2017 25.93 25.93 25.93 25.93 1 +0.00(+0.00%)
Aug 28, 2017 25.93 25.93 25.93 25.93 77 +0.00(+0.00%)
Aug 25, 2017 25.86 25.93 25.86 25.93 665 +0.17(+0.66%)
Aug 24, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Aug 23, 2017 25.76 25.76 25.76 25.76 4 -0.05(-0.21%)
Aug 22, 2017 25.82 25.82 25.82 25.82 250 +0.04(+0.14%)
Aug 21, 2017 25.78 25.78 25.78 25.78 3 +0.00(+0.00%)
Aug 18, 2017 25.65 25.78 25.65 25.78 642 -0.48(-1.83%)
Aug 17, 2017 26.26 26.26 26.26 26.26 65 +0.00(+0.00%)
Aug 16, 2017 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Aug 15, 2017 26.26 26.26 26.26 26.26 100 +0.26(+1.00%)
Aug 14, 2017 26.00 26.00 26.00 26.00 207 -0.34(-1.28%)
Aug 11, 2017 26.34 26.34 26.34 26.34 18 +0.00(+0.00%)
Aug 10, 2017 26.34 26.34 26.34 26.34 15 +0.00(+0.00%)
Aug 09, 2017 26.41 26.41 26.34 26.34 4,170 -0.31(-1.18%)
Aug 08, 2017 26.65 26.65 26.65 26.65 66 +0.40(+1.52%)
Aug 07, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Aug 04, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Aug 03, 2017 26.25 26.39 26.25 26.25 7,490 -0.37(-1.39%)
Aug 02, 2017 26.62 26.62 26.62 26.62 118 -0.13(-0.49%)
Aug 01, 2017 26.73 26.75 26.73 26.75 100 +0.00(+0.00%)
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%)
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.