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

Voc Energy Trust (NY: VOC )

5.640 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2023 8.825 8.825 8.387 8.519 385,669 -0.31(-3.47%)
Jan 30, 2023 8.921 9.131 8.764 8.825 160,016 -0.39(-4.18%)
Jan 27, 2023 9.140 9.280 8.799 9.210 287,188 -0.07(-0.75%)
Jan 26, 2023 8.895 9.400 8.650 9.280 564,625 +0.57(+6.59%)
Jan 25, 2023 8.603 8.745 8.141 8.706 413,627 +0.09(+1.09%)
Jan 24, 2023 9.460 9.503 7.421 8.612 567,084 -0.65(-7.03%)
Jan 23, 2023 11.19 11.19 8.638 9.263 1,404,046 -1.95(-17.42%)
Jan 20, 2023 10.95 11.32 10.63 11.22 253,497 +0.45(+4.14%)
Jan 19, 2023 10.73 11.14 10.42 10.77 213,785 -0.09(-0.79%)
Jan 18, 2023 10.99 11.74 10.79 10.86 412,452 -0.02(-0.16%)
Jan 17, 2023 10.33 10.91 10.33 10.87 379,624 +0.68(+6.64%)
Jan 13, 2023 10.58 11.51 10.00 10.20 646,135 -0.33(-3.17%)
Jan 12, 2023 10.35 10.58 10.02 10.53 414,469 +0.29(+2.85%)
Jan 11, 2023 9.992 10.37 9.640 10.24 389,345 +0.46(+4.73%)
Jan 10, 2023 9.280 10.03 9.160 9.777 510,506 +0.66(+7.24%)
Jan 09, 2023 8.826 9.135 8.695 9.117 216,334 +0.45(+5.14%)
Jan 06, 2023 8.466 8.732 8.453 8.672 148,476 +0.25(+2.95%)
Jan 05, 2023 8.226 8.475 8.179 8.423 83,591 +0.15(+1.76%)
Jan 04, 2023 8.689 8.818 8.072 8.278 322,454 -0.37(-4.26%)
Jan 03, 2023 8.912 9.075 8.329 8.646 343,355 -0.24(-2.70%)
Dec 30, 2022 8.475 8.929 8.398 8.886 464,402 +0.46(+5.49%)
Dec 29, 2022 7.841 8.492 7.841 8.423 254,325 +0.44(+5.47%)
Dec 28, 2022 8.166 8.355 7.738 7.986 190,533 -0.36(-4.31%)
Dec 27, 2022 7.986 8.483 7.832 8.346 338,080 +0.53(+6.80%)
Dec 23, 2022 7.318 7.841 7.318 7.815 186,548 +0.53(+7.29%)
Dec 22, 2022 8.098 8.218 7.275 7.284 422,120 -0.73(-9.09%)
Dec 21, 2022 7.824 8.218 7.764 8.012 286,291 +0.31(+4.00%)
Dec 20, 2022 7.112 7.704 7.044 7.704 352,739 +0.73(+10.44%)
Dec 19, 2022 6.872 6.975 6.804 6.975 135,524 +0.17(+2.52%)
Dec 16, 2022 6.941 7.020 6.538 6.804 248,683 -0.21(-3.05%)
Dec 15, 2022 7.129 7.198 6.898 7.018 80,167 -0.05(-0.73%)
Dec 14, 2022 7.335 7.335 6.963 7.069 108,864 -0.21(-2.94%)
Dec 13, 2022 7.224 7.344 7.135 7.284 84,375 +0.21(+2.91%)
Dec 12, 2022 7.147 7.147 6.898 7.078 219,593 -0.12(-1.67%)
Dec 09, 2022 7.481 7.541 7.155 7.198 157,354 -0.19(-2.55%)
Dec 08, 2022 7.155 7.455 7.145 7.387 132,975 +0.26(+3.61%)
Dec 07, 2022 7.369 7.459 6.941 7.129 193,243 -0.24(-3.26%)
Dec 06, 2022 7.764 7.884 7.292 7.369 249,763 -0.39(-5.08%)
Dec 05, 2022 8.081 8.098 7.712 7.764 170,738 -0.11(-1.41%)
Dec 02, 2022 7.858 8.012 7.772 7.875 223,441 -0.21(-2.55%)
Dec 01, 2022 8.543 8.552 8.055 8.081 462,641 -0.24(-2.88%)
Nov 30, 2022 8.243 8.535 8.132 8.321 230,471 +0.27(+3.30%)
Nov 29, 2022 8.029 8.269 7.691 8.055 382,077 +0.30(+3.87%)
Nov 28, 2022 8.423 8.423 7.652 7.755 284,770 -0.70(-8.31%)
Nov 25, 2022 8.021 8.483 7.892 8.458 206,230 +0.59(+7.52%)
Nov 23, 2022 7.669 7.866 7.644 7.866 95,506 +0.20(+2.57%)
Nov 22, 2022 7.644 7.827 7.575 7.669 91,427 +0.03(+0.34%)
Nov 21, 2022 7.584 7.772 7.292 7.644 223,421 -0.03(-0.34%)
Nov 18, 2022 7.935 7.935 7.644 7.669 124,930 -0.31(-3.87%)
Nov 17, 2022 7.961 7.978 7.806 7.978 70,656 +0.01(+0.11%)
Nov 16, 2022 8.166 8.166 7.849 7.969 91,863 -0.17(-2.11%)
Nov 15, 2022 8.192 8.219 7.866 8.141 197,119 +0.06(+0.74%)
Nov 14, 2022 7.764 8.132 7.740 8.081 281,602 +0.45(+5.96%)
Nov 11, 2022 7.755 7.918 7.601 7.626 170,772 -0.09(-1.22%)
Nov 10, 2022 8.046 8.055 7.712 7.721 259,559 -0.12(-1.53%)
Nov 09, 2022 7.678 7.969 7.378 7.841 143,621 +0.16(+2.12%)
Nov 08, 2022 7.866 7.866 7.618 7.678 134,173 -0.12(-1.54%)
Nov 07, 2022 7.669 8.141 7.669 7.798 218,891 +0.04(+0.55%)
Nov 04, 2022 8.252 8.286 7.481 7.755 283,361 -0.66(-7.84%)
Nov 03, 2022 6.615 8.483 6.521 8.415 922,621 +1.62(+23.83%)
Nov 02, 2022 6.847 6.958 6.487 6.795 148,553 -0.04(-0.63%)
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.