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 (%)
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%)
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%)
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.