TBLU - Tortoise Global Water ESG Fund

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202036.0836.0835.8535.9035.901,300
Jan 16, 202035.7135.7135.3535.5635.565,800
Jan 15, 202035.3735.6635.3735.5435.541,600
Jan 14, 202035.4335.4335.2035.2035.201,000
Jan 13, 202034.7435.1334.7435.0635.063,400
Jan 10, 202034.7734.7734.4934.4934.491,200
Jan 09, 202034.4434.5434.4434.5134.512,400
Jan 08, 202034.6334.6334.3834.4534.458,700
Jan 07, 202034.7634.7634.3734.4134.414,600
Jan 06, 202034.8834.8834.4834.6734.6714,200
Jan 03, 202034.8234.9834.6734.8434.8411,700
Jan 02, 202035.3635.4134.7634.8234.823,300
Dec 31, 201934.9035.0034.9035.0035.00400
Dec 30, 201935.1535.1634.8034.8334.833,000
Dec 30, 20190.119 Dividend
Dec 27, 201934.9135.2034.9134.9534.833,700
Dec 26, 201935.0235.0234.8234.8334.71400
Dec 24, 201935.1335.1334.6234.6934.571,400
Dec 23, 201935.0035.2234.6434.6934.5714,000
Dec 20, 201934.8334.8334.5834.6734.552,700
Dec 19, 201934.5234.6134.4934.5334.411,400
Dec 18, 201934.8834.9134.5834.5834.462,400
Dec 17, 201934.6534.6534.6534.6534.54200
Dec 16, 201934.4434.6634.4434.5534.431,500
Dec 13, 201934.2134.3534.0434.1534.0318,600
Dec 12, 201934.2534.2533.6633.7333.611,900
Dec 11, 201933.8433.9333.8433.9333.81500
Dec 10, 201933.8533.8533.6333.6633.542,700
Dec 09, 201933.7633.7633.5733.5833.466,400
Dec 06, 201933.5433.6033.5433.5633.44500
Dec 05, 201933.2033.3133.1933.2933.181,400
Dec 04, 201933.1033.3533.1033.3133.192,300
Dec 03, 201933.0033.0032.7632.7832.675,900
Dec 02, 201933.3733.3733.0833.1633.053,700
Nov 29, 201933.4133.4133.0733.0732.96600
Nov 27, 201933.3433.3433.2033.3133.201,400
Nov 26, 201933.2333.2533.1633.2533.141,100
Nov 25, 201932.8633.0132.8633.0132.902,700
Nov 22, 201933.0733.0732.5832.7132.59600
Nov 21, 201932.8332.8332.5432.6232.501,900
Nov 20, 201932.8832.8832.6132.8332.721,200
Nov 19, 201933.0033.0032.8032.8032.692,600
Nov 18, 201932.9033.1032.9033.0332.921,800
Nov 15, 201932.6932.7832.6232.7232.602,000
Nov 14, 201932.4532.5132.4532.5132.40200
Nov 13, 201932.4632.4632.4632.4632.35200
Nov 12, 201932.6332.6332.5032.5632.4519,600
Nov 11, 201932.8932.8932.5032.5032.393,000
Nov 08, 201932.7332.7332.5832.6232.513,500
Nov 07, 201932.8932.8932.5932.5932.481,400
Nov 06, 201933.0133.0132.9432.9432.822,400
Nov 05, 201933.0433.0533.0433.0532.94600
Nov 04, 201933.2533.2533.0033.0632.953,500
Nov 01, 201932.9733.2132.9733.1833.077,100
Oct 31, 201933.0333.0333.0033.0132.892,600
Oct 30, 201933.0833.2733.0833.2133.105,600
Oct 29, 201932.9132.9832.8332.8632.7570,800
Oct 28, 201933.1933.1932.8432.9232.811,900
Oct 25, 201933.0233.0232.7632.7832.672,800
Oct 24, 201932.9432.9532.7132.9332.8298,500
Oct 23, 201932.8632.8732.6632.8732.767,000
Oct 22, 201932.6232.7832.6032.6432.531,000
Oct 21, 201933.1933.3732.5332.5532.4419,000
Oct 18, 201932.5032.9032.3232.8632.757,100
Oct 17, 201932.0832.3032.0832.3032.193,400
Oct 16, 201932.0132.3231.9032.1732.064,000
Oct 15, 201931.5931.8431.5931.8331.725,400
Oct 14, 201931.5631.6531.4831.5531.442,200
Oct 11, 201931.4732.1131.3931.5231.413,500
Oct 10, 201930.8031.3130.7731.0930.994,800
Oct 09, 201930.3830.8530.3830.7030.591,700
Oct 08, 201930.9430.9430.4430.5530.452,200
Oct 07, 201931.0331.0330.9930.9930.88700
Oct 04, 201930.6431.0530.6431.0530.942,400
Oct 03, 201930.5030.6830.5030.5430.442,300
Oct 02, 201930.7730.8130.5930.6330.523,000
Oct 01, 201931.1831.2131.1031.1531.041,400
Sep 30, 201931.6931.6931.1531.1531.041,700
Sep 27, 201930.9930.9930.9930.9930.89700
Sep 26, 201931.5631.5631.0331.0530.944,400
Sep 25, 201931.1131.1131.1131.1131.00-
Sep 24, 201931.0031.0030.7630.7630.66500
Sep 23, 201931.1431.2431.0731.2331.13600
Sep 20, 201931.0931.0931.0731.0730.96400
Sep 19, 201931.3631.4631.3631.3631.26400
Sep 18, 201931.6731.6731.3431.3431.23500
Sep 17, 201931.1332.8231.1331.1831.08800
Sep 16, 201930.9031.1230.9031.0930.98600
Sep 13, 201931.2131.4831.2031.2031.091,900
Sep 12, 201931.0731.0731.0731.0730.97-
Sep 11, 201930.7731.0130.7730.9130.813,200
Sep 10, 201930.4830.4830.4830.4830.37200
Sep 09, 201931.1031.2030.5330.5530.448,200
Sep 06, 201930.9631.0730.9330.9530.841,000
Sep 05, 201931.0931.1430.9831.0930.992,100
Sep 04, 201930.6130.9830.6130.9330.821,900
Sep 03, 201930.3030.3030.3030.3030.19100
Aug 30, 201930.3230.3230.2430.2430.14200
Aug 29, 201930.0830.2230.0830.1530.04900
Aug 28, 201929.9129.9829.9129.9729.86900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...