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

Voc Energy Trust (NY: VOC )

5.700 +0.040 (+0.71%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 1, 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 5.931 6.002 5.711 5.719 202,846 -0.23(-3.83%)
Apr 28, 2022 5.969 6.022 5.856 5.947 283,873 +0.03(+0.51%)
Apr 27, 2022 5.894 5.945 5.765 5.916 336,441 +0.16(+2.76%)
Apr 26, 2022 5.666 5.894 5.606 5.757 253,918 +0.11(+2.01%)
Apr 25, 2022 5.871 5.871 5.318 5.644 472,580 -0.27(-4.49%)
Apr 22, 2022 5.825 6.015 5.778 5.909 288,312 +0.10(+1.69%)
Apr 21, 2022 5.984 6.007 5.757 5.810 420,716 -0.08(-1.29%)
Apr 20, 2022 5.863 5.916 5.833 5.886 127,624 +0.02(+0.39%)
Apr 19, 2022 5.901 5.901 5.803 5.863 116,993 -0.03(-0.51%)
Apr 18, 2022 5.969 6.060 5.833 5.894 155,557 -0.01(-0.13%)
Apr 14, 2022 5.984 5.984 5.840 5.901 146,227 -0.02(-0.38%)
Apr 13, 2022 6.053 6.128 5.886 5.924 184,044 +0.03(+0.51%)
Apr 12, 2022 6.136 6.197 5.780 5.894 289,951 -0.14(-2.26%)
Apr 11, 2022 6.098 6.136 5.947 6.030 184,943 -0.05(-0.87%)
Apr 08, 2022 5.863 6.083 5.848 6.083 145,997 +0.20(+3.48%)
Apr 07, 2022 5.818 6.011 5.689 5.878 132,869 -0.07(-1.15%)
Apr 06, 2022 5.818 6.045 5.734 5.947 252,485 +0.20(+3.43%)
Apr 05, 2022 5.666 5.797 5.394 5.750 156,842 +0.11(+1.88%)
Apr 04, 2022 5.462 5.644 5.462 5.644 189,754 +0.27(+4.93%)
Apr 01, 2022 5.219 5.424 5.219 5.378 127,901 +0.20(+3.80%)
Mar 31, 2022 5.310 5.416 5.166 5.181 124,370 -0.29(-5.26%)
Mar 30, 2022 5.409 5.484 5.371 5.469 100,974 +0.14(+2.56%)
Mar 29, 2022 5.447 5.447 5.189 5.333 157,638 -0.18(-3.30%)
Mar 28, 2022 5.530 5.530 5.356 5.515 120,800 -0.02(-0.27%)
Mar 25, 2022 5.295 5.606 5.295 5.530 127,073 +0.17(+3.25%)
Mar 24, 2022 5.378 5.378 5.227 5.356 102,208 +0.05(+1.00%)
Mar 23, 2022 5.303 5.439 5.234 5.303 131,498 +0.04(+0.72%)
Mar 22, 2022 5.204 5.348 4.962 5.265 181,081 +0.21(+4.20%)
Mar 21, 2022 4.962 5.171 4.962 5.053 198,850 +0.13(+2.62%)
Mar 18, 2022 4.833 4.924 4.659 4.924 116,147 +0.08(+1.56%)
Mar 17, 2022 4.757 4.986 4.731 4.848 100,524 +0.20(+4.40%)
Mar 16, 2022 4.659 4.750 4.522 4.644 225,728 +0.00(+0.00%)
Mar 15, 2022 4.204 4.659 4.192 4.644 253,126 +0.14(+3.03%)
Mar 14, 2022 5.477 5.502 4.394 4.507 501,741 -0.97(-17.70%)
Mar 11, 2022 5.394 5.560 5.325 5.477 103,654 -0.01(-0.14%)
Mar 10, 2022 5.159 5.553 5.159 5.484 201,163 +0.27(+5.08%)
Mar 09, 2022 5.931 5.984 4.969 5.219 576,131 -0.84(-13.88%)
Mar 08, 2022 6.037 6.090 5.818 6.060 639,587 +0.30(+5.26%)
Mar 07, 2022 5.674 6.000 5.621 5.757 361,695 +0.21(+3.83%)
Mar 04, 2022 5.318 5.606 5.310 5.545 335,939 +0.24(+4.57%)
Mar 03, 2022 5.492 5.492 5.197 5.303 221,071 -0.23(-4.11%)
Mar 02, 2022 5.416 5.719 5.416 5.530 383,029 +0.17(+3.11%)
Mar 01, 2022 5.424 5.431 5.113 5.363 260,877 +0.11(+2.02%)
Feb 28, 2022 5.250 5.303 5.022 5.257 334,301 +0.28(+5.63%)
Feb 25, 2022 5.447 5.325 4.818 4.977 446,550 -0.47(-8.62%)
Feb 24, 2022 5.303 5.530 5.210 5.447 452,785 +0.29(+5.58%)
Feb 23, 2022 4.916 5.416 4.891 5.159 411,398 +0.36(+7.58%)
Feb 22, 2022 4.530 4.841 4.492 4.795 385,118 +0.35(+7.84%)
Feb 18, 2022 4.447 0 -0.09(-2.00%)
Feb 17, 2022 4.507 4.583 4.485 4.538 183,454 +0.07(+1.53%)
Feb 16, 2022 4.386 4.469 4.382 4.469 81,723 +0.11(+2.61%)
Feb 15, 2022 4.356 4.454 4.280 4.356 95,705 -0.04(-0.86%)
Feb 14, 2022 4.462 4.469 4.288 4.394 207,929 -0.03(-0.68%)
Feb 11, 2022 4.242 4.477 4.224 4.424 164,474 +0.20(+4.66%)
Feb 10, 2022 4.182 4.272 4.166 4.227 120,012 +0.05(+1.09%)
Feb 09, 2022 4.235 4.265 4.113 4.182 127,339 -0.04(-0.90%)
Feb 08, 2022 4.265 4.265 4.151 4.219 200,914 -0.04(-0.89%)
Feb 07, 2022 4.182 4.265 4.098 4.257 127,994 +0.07(+1.63%)
Feb 04, 2022 4.060 4.189 4.053 4.189 135,915 +0.11(+2.79%)
Feb 03, 2022 4.060 4.151 4.032 4.075 70,771 +0.01(+0.19%)
Feb 02, 2022 4.159 4.212 4.030 4.068 134,837 -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.