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 (%)
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%)
Apr 01, 2020 27.27 27.27 25.79 25.79 4,663 -1.68(-6.11%)
Mar 31, 2020 27.49 27.97 27.27 27.47 9,128 -0.77(-2.74%)
Mar 30, 2020 27.11 28.27 27.11 28.24 74,362 +0.78(+2.85%)
Mar 27, 2020 28.06 28.19 27.02 27.46 11,500 -0.72(-2.56%)
Mar 26, 2020 26.02 28.19 26.02 28.18 5,949 +2.22(+8.54%)
Mar 25, 2020 25.96 26.64 25.69 25.96 6,105 +0.56(+2.21%)
Mar 24, 2020 25.07 25.40 23.96 25.40 14,776 +2.10(+9.02%)
Mar 23, 2020 25.15 25.15 22.84 23.30 27,347 -1.35(-5.48%)
Mar 20, 2020 25.75 26.14 24.59 24.65 15,700 -1.05(-4.07%)
Mar 19, 2020 25.81 25.86 25.65 25.70 1,676 -0.15(-0.60%)
Mar 18, 2020 26.45 26.45 25.83 25.85 4,569 -1.74(-6.32%)
Mar 17, 2020 25.61 27.59 25.45 27.59 7,505 +2.00(+7.80%)
Mar 16, 2020 27.26 27.26 25.60 25.60 11,381 -2.92(-10.25%)
Mar 13, 2020 29.30 29.30 27.29 28.52 6,300 +1.16(+4.22%)
Mar 12, 2020 29.16 29.75 27.37 27.37 18,642 -3.07(-10.10%)
Mar 11, 2020 32.26 32.26 30.09 30.44 35,236 -2.20(-6.75%)
Mar 10, 2020 32.01 32.91 31.36 32.64 9,471 +0.91(+2.88%)
Mar 09, 2020 32.57 32.57 31.68 31.73 8,636 -2.31(-6.79%)
Mar 06, 2020 34.04 34.07 33.55 34.04 3,200 -0.60(-1.74%)
Mar 05, 2020 34.77 34.94 34.59 34.65 2,442 -0.86(-2.43%)
Mar 04, 2020 35.05 35.51 34.73 35.51 5,454 +1.52(+4.47%)
Mar 03, 2020 34.11 34.83 33.73 33.99 4,751 +0.29(+0.87%)
Mar 02, 2020 32.82 33.70 32.82 33.70 7,371 +1.10(+3.36%)
Feb 28, 2020 33.29 33.29 32.17 32.60 9,000 -1.14(-3.38%)
Feb 27, 2020 35.10 35.10 33.72 33.74 383,364 -1.90(-5.33%)
Feb 26, 2020 35.67 35.85 35.31 35.64 20,985 +0.31(+0.87%)
Feb 25, 2020 36.44 36.44 35.28 35.33 12,154 -0.83(-2.30%)
Feb 24, 2020 36.76 36.76 36.14 36.16 11,685 -1.15(-3.07%)
Feb 21, 2020 37.57 37.57 37.31 37.31 4,100 -0.02(-0.04%)
Feb 20, 2020 37.27 37.42 37.19 37.33 17,788 +0.03(+0.07%)
Feb 19, 2020 37.51 37.58 37.30 37.30 194,936 +0.02(+0.05%)
Feb 18, 2020 37.55 37.55 37.24 37.28 4,619 +0.01(+0.04%)
Feb 14, 2020 37.27 37.30 37.15 37.27 9,400 +0.06(+0.16%)
Feb 13, 2020 37.00 37.21 37.00 37.20 10,763 +0.06(+0.18%)
Feb 12, 2020 37.00 37.14 36.98 37.14 4,335 +0.20(+0.54%)
Feb 11, 2020 36.98 37.04 36.89 36.94 4,543 +0.52(+1.43%)
Feb 10, 2020 36.50 36.50 36.29 36.42 4,304 +0.20(+0.55%)
Feb 07, 2020 36.47 36.59 36.22 36.22 4,100 -0.10(-0.28%)
Feb 06, 2020 36.79 36.79 36.33 36.33 2,223 -0.18(-0.51%)
Feb 05, 2020 36.45 36.61 36.37 36.51 2,161 +0.36(+1.00%)
Feb 04, 2020 36.51 36.51 36.15 36.15 2,062 +0.33(+0.93%)
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.