Tortoise Global Water ESG Fund (TBLU)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 47.16 | 47.16 | 46.62 | 46.66 | 46.66 | 2,910 |
| 05 June 2024 | 46.75 | 47.07 | 46.75 | 47.01 | 47.01 | 977 |
| 04 June 2024 | 46.67 | 46.67 | 46.21 | 46.38 | 46.38 | 3,094 |
| 03 June 2024 | 47.33 | 47.33 | 46.60 | 46.84 | 46.84 | 24,158 |
| 31 May 2024 | 47.07 | 47.35 | 46.79 | 47.35 | 47.35 | 5,037 |
| 30 May 2024 | 46.90 | 46.90 | 46.69 | 46.80 | 46.80 | 867 |
| 29 May 2024 | 46.67 | 46.67 | 46.31 | 46.31 | 46.31 | 1,529 |
| 28 May 2024 | 48.01 | 48.01 | 47.06 | 47.19 | 47.19 | 2,237 |
| 24 May 2024 | 47.90 | 48.15 | 47.90 | 48.01 | 48.01 | 906 |
| 23 May 2024 | 48.62 | 48.62 | 47.70 | 47.81 | 47.81 | 3,340 |
| 22 May 2024 | 48.72 | 48.72 | 48.37 | 48.50 | 48.50 | 2,066 |
| 21 May 2024 | 48.29 | 48.72 | 48.29 | 48.60 | 48.60 | 1,222 |
| 20 May 2024 | 48.76 | 48.83 | 48.74 | 48.74 | 48.74 | 946 |
| 17 May 2024 | 48.47 | 48.60 | 48.40 | 48.60 | 48.60 | 2,265 |
| 16 May 2024 | 48.90 | 48.92 | 48.56 | 48.60 | 48.60 | 2,770 |
| 15 May 2024 | 48.78 | 48.95 | 48.68 | 48.95 | 48.95 | 3,098 |
| 14 May 2024 | 48.53 | 48.53 | 48.44 | 48.44 | 48.44 | 5,653 |
| 13 May 2024 | 48.37 | 48.37 | 48.26 | 48.29 | 48.29 | 548 |
| 10 May 2024 | 48.27 | 48.44 | 48.15 | 48.38 | 48.38 | 863 |
| 09 May 2024 | 48.00 | 48.27 | 47.74 | 48.27 | 48.27 | 1,407 |
| 08 May 2024 | 47.80 | 47.97 | 47.78 | 47.84 | 47.84 | 1,903 |
| 07 May 2024 | 47.64 | 47.83 | 47.64 | 47.75 | 47.75 | 1,810 |
| 06 May 2024 | 47.24 | 47.47 | 47.22 | 47.40 | 47.40 | 2,534 |
| 03 May 2024 | 46.50 | 46.85 | 46.50 | 46.68 | 46.68 | 1,610 |
| 02 May 2024 | 45.77 | 46.41 | 45.77 | 46.22 | 46.22 | 4,756 |
| 01 May 2024 | 45.56 | 46.19 | 45.54 | 45.66 | 45.66 | 1,608 |
| 30 Apr 2024 | 45.74 | 45.74 | 45.42 | 45.42 | 45.42 | 523 |
| 29 Apr 2024 | 45.80 | 45.86 | 45.80 | 45.86 | 45.86 | 1,431 |
| 26 Apr 2024 | 45.84 | 45.84 | 45.62 | 45.63 | 45.63 | 2,792 |
| 25 Apr 2024 | 44.75 | 45.51 | 44.75 | 45.47 | 45.47 | 1,400 |
| 24 Apr 2024 | 45.25 | 45.41 | 45.25 | 45.41 | 45.41 | 1,831 |
| 23 Apr 2024 | 45.50 | 45.65 | 45.49 | 45.62 | 45.62 | 2,519 |
| 22 Apr 2024 | 44.93 | 45.20 | 44.77 | 45.20 | 45.20 | 2,166 |
| 19 Apr 2024 | 44.87 | 44.87 | 44.65 | 44.78 | 44.78 | 1,135 |
| 18 Apr 2024 | 44.75 | 44.77 | 44.70 | 44.76 | 44.76 | 711 |
| 17 Apr 2024 | 44.40 | 44.49 | 44.40 | 44.48 | 44.48 | 1,135 |
| 16 Apr 2024 | 44.56 | 44.71 | 44.52 | 44.71 | 44.71 | 2,067 |
| 15 Apr 2024 | 45.41 | 45.52 | 44.80 | 44.84 | 44.84 | 5,734 |
| 12 Apr 2024 | 45.10 | 45.10 | 44.88 | 45.00 | 45.00 | 1,744 |
| 11 Apr 2024 | 45.97 | 45.97 | 45.26 | 45.39 | 45.39 | 2,748 |
| 10 Apr 2024 | 45.70 | 45.70 | 45.29 | 45.41 | 45.41 | 3,367 |
| 09 Apr 2024 | 46.20 | 46.36 | 45.95 | 46.36 | 46.36 | 4,781 |
| 08 Apr 2024 | 46.28 | 46.41 | 46.04 | 46.18 | 46.18 | 6,558 |
| 05 Apr 2024 | 46.00 | 46.24 | 46.00 | 46.20 | 46.20 | 3,122 |
| 04 Apr 2024 | 46.54 | 46.64 | 46.00 | 46.10 | 46.10 | 2,537 |
| 03 Apr 2024 | 46.12 | 46.38 | 46.11 | 46.21 | 46.21 | 1,690 |
| 02 Apr 2024 | 46.09 | 46.09 | 45.87 | 45.99 | 45.99 | 1,113 |
| 01 Apr 2024 | 46.85 | 46.85 | 46.33 | 46.36 | 46.36 | 2,563 |
| 28 Mar 2024 | 46.80 | 46.89 | 46.72 | 46.72 | 46.72 | 4,695 |
| 27 Mar 2024 | 46.35 | 46.85 | 46.35 | 46.84 | 46.84 | 1,778 |
| 26 Mar 2024 | 46.31 | 46.41 | 46.30 | 46.35 | 46.35 | 3,154 |
| 25 Mar 2024 | 46.56 | 46.57 | 46.30 | 46.39 | 46.39 | 2,564 |
| 22 Mar 2024 | 46.75 | 46.75 | 46.59 | 46.61 | 46.61 | 1,473 |
| 21 Mar 2024 | 46.50 | 46.88 | 46.50 | 46.77 | 46.77 | 3,253 |
| 20 Mar 2024 | 46.00 | 46.45 | 46.00 | 46.39 | 46.39 | 2,788 |
| 19 Mar 2024 | 45.88 | 45.92 | 45.72 | 45.92 | 45.92 | 1,162 |
| 18 Mar 2024 | 45.60 | 45.65 | 45.48 | 45.48 | 45.48 | 3,516 |
| 15 Mar 2024 | 45.48 | 45.59 | 45.48 | 45.59 | 45.59 | 755 |
| 14 Mar 2024 | 45.47 | 45.48 | 45.40 | 45.48 | 45.48 | 569 |
| 13 Mar 2024 | 46.00 | 46.00 | 45.63 | 45.74 | 45.74 | 1,186 |
| 12 Mar 2024 | 46.00 | 46.00 | 45.75 | 45.75 | 45.75 | 1,563 |
| 11 Mar 2024 | 45.43 | 45.45 | 45.11 | 45.45 | 45.45 | 1,426 |
| 08 Mar 2024 | 45.81 | 45.93 | 45.38 | 45.56 | 45.56 | 2,151 |
| 07 Mar 2024 | 45.50 | 45.77 | 45.50 | 45.63 | 45.63 | 2,511 |
| 06 Mar 2024 | 45.21 | 45.40 | 45.04 | 45.21 | 45.21 | 1,333 |
| 05 Mar 2024 | 44.97 | 45.09 | 44.80 | 44.80 | 44.80 | 2,135 |
| 04 Mar 2024 | 45.18 | 45.45 | 45.18 | 45.44 | 45.44 | 1,242 |
| 01 Mar 2024 | 45.00 | 45.30 | 45.00 | 45.29 | 45.29 | 3,557 |
| 29 Feb 2024 | 45.00 | 45.00 | 44.69 | 44.90 | 44.90 | 2,786 |
| 28 Feb 2024 | 44.87 | 45.00 | 44.87 | 44.91 | 44.91 | 1,843 |
| 27 Feb 2024 | 44.94 | 44.95 | 44.69 | 44.88 | 44.88 | 1,779 |
| 26 Feb 2024 | 44.89 | 44.89 | 44.76 | 44.77 | 44.77 | 1,676 |
| 23 Feb 2024 | 44.78 | 44.90 | 44.77 | 44.90 | 44.90 | 949 |
| 22 Feb 2024 | 44.60 | 44.81 | 44.60 | 44.81 | 44.81 | 1,434 |
| 21 Feb 2024 | 44.53 | 44.53 | 44.42 | 44.49 | 44.49 | 970 |
| 20 Feb 2024 | 44.15 | 44.54 | 44.08 | 44.52 | 44.52 | 2,375 |
| 16 Feb 2024 | 44.58 | 44.58 | 44.35 | 44.38 | 44.38 | 807 |
| 15 Feb 2024 | 44.13 | 44.50 | 44.13 | 44.49 | 44.49 | 1,598 |
| 14 Feb 2024 | 43.93 | 44.03 | 43.88 | 43.93 | 43.93 | 1,756 |
| 13 Feb 2024 | 43.80 | 43.80 | 43.45 | 43.57 | 43.57 | 3,373 |
| 12 Feb 2024 | 43.85 | 44.20 | 43.85 | 44.14 | 44.14 | 1,742 |
| 09 Feb 2024 | 43.53 | 43.96 | 43.53 | 43.92 | 43.92 | 1,864 |
| 08 Feb 2024 | 43.62 | 43.62 | 43.43 | 43.50 | 43.50 | 1,807 |
| 07 Feb 2024 | 42.92 | 43.51 | 42.92 | 43.31 | 43.31 | 1,909 |
| 06 Feb 2024 | 42.60 | 42.92 | 42.60 | 42.85 | 42.85 | 1,627 |
| 05 Feb 2024 | 42.29 | 42.61 | 42.27 | 42.45 | 42.45 | 4,200 |
| 02 Feb 2024 | 42.62 | 43.12 | 42.59 | 43.09 | 43.09 | 3,422 |
| 01 Feb 2024 | 42.45 | 43.15 | 42.45 | 43.05 | 43.05 | 3,960 |
| 31 Jan 2024 | 42.63 | 43.28 | 42.47 | 42.47 | 42.47 | 3,890 |
| 30 Jan 2024 | 43.61 | 43.61 | 42.80 | 42.99 | 42.99 | 5,098 |
| 29 Jan 2024 | 42.60 | 43.01 | 42.60 | 42.95 | 42.95 | 12,552 |
| 26 Jan 2024 | 42.65 | 42.65 | 42.55 | 42.55 | 42.55 | 1,718 |
| 25 Jan 2024 | 42.34 | 42.47 | 42.14 | 42.47 | 42.47 | 1,800 |
| 24 Jan 2024 | 42.83 | 42.83 | 42.12 | 42.14 | 42.14 | 5,162 |
| 23 Jan 2024 | 42.61 | 42.78 | 42.54 | 42.65 | 42.65 | 3,499 |
| 22 Jan 2024 | 42.91 | 42.96 | 42.75 | 42.87 | 42.87 | 1,080 |
| 19 Jan 2024 | 42.21 | 42.38 | 42.02 | 42.34 | 42.34 | 1,690 |
| 18 Jan 2024 | 42.13 | 42.26 | 42.13 | 42.26 | 42.26 | 1,715 |
| 17 Jan 2024 | 42.09 | 42.09 | 42.03 | 42.03 | 42.03 | 498 |
| 16 Jan 2024 | 42.24 | 42.67 | 42.24 | 42.56 | 42.56 | 1,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.