Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voc Energy Trust (NY: VOC )

5.020 +0.020 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 29, 2022 5.727 5.796 5.515 5.523 210,048 -0.22(-3.83%)
Apr 28, 2022 5.765 5.816 5.656 5.743 293,952 +0.03(+0.51%)
Apr 27, 2022 5.691 5.741 5.567 5.713 348,386 +0.15(+2.76%)
Apr 26, 2022 5.472 5.691 5.413 5.560 262,933 +0.11(+2.01%)
Apr 25, 2022 5.669 5.669 5.135 5.450 489,358 -0.26(-4.49%)
Apr 22, 2022 5.626 5.808 5.580 5.706 298,548 +0.10(+1.69%)
Apr 21, 2022 5.779 5.801 5.560 5.611 435,653 -0.07(-1.29%)
Apr 20, 2022 5.662 5.713 5.633 5.684 132,155 +0.02(+0.39%)
Apr 19, 2022 5.699 5.699 5.604 5.662 121,147 -0.03(-0.51%)
Apr 18, 2022 5.765 5.852 5.633 5.691 161,080 -0.01(-0.13%)
Apr 14, 2022 5.779 5.779 5.640 5.699 151,418 -0.02(-0.38%)
Apr 13, 2022 5.845 5.918 5.684 5.721 190,578 +0.03(+0.51%)
Apr 12, 2022 5.926 5.984 5.582 5.691 300,245 -0.13(-2.26%)
Apr 11, 2022 5.889 5.925 5.743 5.823 191,509 -0.05(-0.87%)
Apr 08, 2022 5.662 5.874 5.648 5.874 151,180 +0.20(+3.48%)
Apr 07, 2022 5.618 5.805 5.494 5.677 137,586 -0.07(-1.15%)
Apr 06, 2022 5.618 5.838 5.538 5.743 261,449 +0.19(+3.43%)
Apr 05, 2022 5.472 5.598 5.209 5.552 162,410 +0.10(+1.88%)
Apr 04, 2022 5.274 5.450 5.274 5.450 196,491 +0.26(+4.93%)
Apr 01, 2022 5.040 5.238 5.040 5.194 132,442 +0.19(+3.80%)
Mar 31, 2022 5.128 5.231 4.989 5.004 128,785 -0.28(-5.26%)
Mar 30, 2022 5.223 5.296 5.187 5.282 104,559 +0.13(+2.56%)
Mar 29, 2022 5.260 5.260 5.011 5.150 163,234 -0.18(-3.30%)
Mar 28, 2022 5.340 5.340 5.172 5.326 125,089 -0.01(-0.27%)
Mar 25, 2022 5.114 5.413 5.114 5.340 131,585 +0.17(+3.25%)
Mar 24, 2022 5.194 5.194 5.048 5.172 105,837 +0.05(+1.00%)
Mar 23, 2022 5.121 5.252 5.055 5.121 136,167 +0.04(+0.72%)
Mar 22, 2022 5.026 5.165 4.792 5.084 187,510 +0.20(+4.20%)
Mar 21, 2022 4.792 4.993 4.792 4.879 205,910 +0.12(+2.62%)
Mar 18, 2022 4.667 4.755 4.499 4.755 120,271 +0.07(+1.56%)
Mar 17, 2022 4.594 4.815 4.569 4.682 104,093 +0.20(+4.40%)
Mar 16, 2022 4.499 4.587 4.367 4.484 233,742 +0.00(+0.00%)
Mar 15, 2022 4.060 4.499 4.049 4.484 262,112 +0.13(+3.03%)
Mar 14, 2022 5.289 5.313 4.243 4.353 519,554 -0.94(-17.70%)
Mar 11, 2022 5.209 5.369 5.143 5.289 107,334 -0.01(-0.14%)
Mar 10, 2022 4.982 5.362 4.982 5.296 208,305 +0.26(+5.08%)
Mar 09, 2022 5.728 5.779 4.799 5.040 596,586 -0.81(-13.88%)
Mar 08, 2022 5.830 5.882 5.618 5.852 662,294 +0.29(+5.26%)
Mar 07, 2022 5.479 5.794 5.428 5.560 374,536 +0.20(+3.83%)
Mar 04, 2022 5.135 5.413 5.128 5.355 347,866 +0.23(+4.57%)
Mar 03, 2022 5.304 5.304 5.018 5.121 228,920 -0.22(-4.11%)
Mar 02, 2022 5.231 5.523 5.231 5.340 396,627 +0.16(+3.11%)
Mar 01, 2022 5.238 5.245 4.938 5.179 270,139 +0.10(+2.02%)
Feb 28, 2022 5.070 5.121 4.850 5.077 346,170 +0.27(+5.63%)
Feb 25, 2022 5.260 5.143 4.653 4.806 462,404 -0.45(-8.62%)
Feb 24, 2022 5.121 5.340 5.031 5.260 468,860 +0.28(+5.58%)
Feb 23, 2022 4.748 5.231 4.724 4.982 426,003 +0.35(+7.58%)
Feb 22, 2022 4.375 4.675 4.338 4.631 398,791 +0.34(+7.84%)
Feb 18, 2022 4.294 0 -0.09(-2.00%)
Feb 17, 2022 4.353 4.426 4.331 4.382 189,967 +0.07(+1.53%)
Feb 16, 2022 4.236 4.316 4.232 4.316 84,624 +0.11(+2.61%)
Feb 15, 2022 4.206 4.301 4.133 4.206 99,103 -0.04(-0.86%)
Feb 14, 2022 4.309 4.316 4.141 4.243 215,312 -0.03(-0.69%)
Feb 11, 2022 4.097 4.323 4.079 4.272 170,314 +0.19(+4.66%)
Feb 10, 2022 4.038 4.126 4.024 4.082 124,273 +0.04(+1.09%)
Feb 09, 2022 4.089 4.119 3.972 4.038 131,860 -0.04(-0.90%)
Feb 08, 2022 4.119 4.119 4.009 4.075 208,048 -0.04(-0.89%)
Feb 07, 2022 4.038 4.119 3.958 4.111 132,538 +0.07(+1.63%)
Feb 04, 2022 3.921 4.045 3.914 4.045 140,741 +0.11(+2.79%)
Feb 03, 2022 3.921 4.009 3.894 3.936 73,284 +0.01(+0.19%)
Feb 02, 2022 4.016 4.067 3.892 3.928 139,624 -0.07(-1.65%)
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.