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

Voc Energy Trust (NY: VOC )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 15, 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 (%)
Sep 30, 2022 5.500 5.657 5.369 5.583 57,569 +0.07(+1.20%)
Sep 29, 2022 5.435 5.583 5.377 5.517 73,693 +0.01(+0.15%)
Sep 28, 2022 5.228 5.558 5.228 5.509 118,713 +0.31(+5.86%)
Sep 27, 2022 5.121 5.245 5.039 5.204 85,478 +0.20(+3.95%)
Sep 26, 2022 5.319 5.402 4.956 5.006 194,835 -0.38(-7.04%)
Sep 23, 2022 5.566 5.566 5.294 5.385 233,651 -0.35(-6.04%)
Sep 22, 2022 5.773 5.804 5.649 5.731 113,423 -0.04(-0.71%)
Sep 21, 2022 5.764 5.789 5.649 5.773 134,879 +0.16(+2.79%)
Sep 20, 2022 5.517 5.661 5.443 5.616 90,187 +0.01(+0.15%)
Sep 19, 2022 5.649 5.698 5.525 5.608 48,294 -0.07(-1.16%)
Sep 16, 2022 5.731 5.731 5.486 5.674 78,799 -0.06(-1.01%)
Sep 15, 2022 5.781 5.824 5.698 5.731 92,149 -0.04(-0.71%)
Sep 14, 2022 5.674 5.814 5.592 5.773 122,011 +0.21(+3.70%)
Sep 13, 2022 5.566 5.682 5.451 5.566 99,968 -0.07(-1.17%)
Sep 12, 2022 5.682 5.731 5.556 5.632 125,324 +0.11(+1.94%)
Sep 09, 2022 5.525 5.658 5.487 5.525 102,380 +0.13(+2.45%)
Sep 08, 2022 5.327 5.502 5.311 5.393 91,289 +0.07(+1.40%)
Sep 07, 2022 5.212 5.381 5.121 5.319 101,782 +0.14(+2.71%)
Sep 06, 2022 5.517 5.657 5.154 5.179 276,495 -0.34(-6.13%)
Sep 02, 2022 5.995 5.995 5.443 5.517 234,352 -0.35(-6.04%)
Sep 01, 2022 5.913 5.946 5.814 5.872 57,339 -0.11(-1.79%)
Aug 31, 2022 5.855 6.007 5.822 5.979 45,809 +0.04(+0.69%)
Aug 30, 2022 6.078 6.082 5.806 5.938 70,958 -0.11(-1.77%)
Aug 29, 2022 5.863 6.086 5.863 6.045 107,227 +0.14(+2.37%)
Aug 26, 2022 6.004 6.037 5.855 5.905 44,563 -0.04(-0.69%)
Aug 25, 2022 6.144 6.185 5.880 5.946 105,080 -0.10(-1.64%)
Aug 24, 2022 5.995 6.060 5.938 6.045 49,209 +0.08(+1.38%)
Aug 23, 2022 6.012 6.185 5.896 5.962 129,598 +0.00(+0.00%)
Aug 22, 2022 5.921 6.020 5.855 5.962 109,802 -0.09(-1.50%)
Aug 19, 2022 6.226 6.300 6.045 6.053 95,412 -0.26(-4.05%)
Aug 18, 2022 6.325 6.391 6.210 6.309 122,116 +0.08(+1.32%)
Aug 17, 2022 6.053 6.226 5.971 6.226 80,433 +0.17(+2.86%)
Aug 16, 2022 6.094 6.185 5.938 6.053 67,297 -0.01(-0.14%)
Aug 15, 2022 6.111 6.218 5.896 6.061 240,983 -0.33(-5.16%)
Aug 12, 2022 6.218 6.424 6.119 6.391 202,920 +0.27(+4.45%)
Aug 11, 2022 5.938 6.119 5.880 6.119 116,088 +0.30(+5.10%)
Aug 10, 2022 5.575 5.880 5.575 5.822 109,611 +0.28(+5.06%)
Aug 09, 2022 5.665 5.773 5.534 5.542 70,444 -0.11(-1.90%)
Aug 08, 2022 5.533 5.747 5.533 5.649 133,684 +0.12(+2.09%)
Aug 05, 2022 5.402 5.657 5.402 5.533 84,749 +0.11(+1.98%)
Aug 04, 2022 5.533 5.649 5.398 5.426 256,456 -0.18(-3.24%)
Aug 03, 2022 5.715 5.806 5.369 5.608 332,368 -0.08(-1.45%)
Aug 02, 2022 5.995 6.008 5.690 5.690 283,993 -0.37(-6.12%)
Aug 01, 2022 6.185 6.243 5.896 6.061 235,266 -0.18(-2.91%)
Jul 29, 2022 6.383 6.432 6.119 6.243 403,541 -0.05(-0.79%)
Jul 28, 2022 6.363 6.402 6.214 6.292 595,816 +0.02(+0.25%)
Jul 27, 2022 6.402 6.441 6.233 6.276 440,068 +0.00(+0.00%)
Jul 26, 2022 6.402 6.520 6.174 6.276 484,197 -0.17(-2.68%)
Jul 25, 2022 6.206 6.481 6.088 6.449 725,563 +0.40(+6.62%)
Jul 22, 2022 6.214 6.284 5.931 6.049 338,015 -0.13(-2.04%)
Jul 21, 2022 5.844 6.174 5.703 6.174 395,021 +0.31(+5.36%)
Jul 20, 2022 5.805 5.884 5.647 5.860 165,613 +0.09(+1.63%)
Jul 19, 2022 5.695 5.805 5.617 5.766 151,395 +0.13(+2.23%)
Jul 18, 2022 5.656 5.868 5.601 5.640 160,517 +0.05(+0.98%)
Jul 15, 2022 5.405 5.601 5.278 5.585 146,827 +0.24(+4.56%)
Jul 14, 2022 5.412 5.412 5.130 5.342 171,050 -0.16(-2.86%)
Jul 13, 2022 5.208 5.534 5.208 5.499 180,028 +0.20(+3.86%)
Jul 12, 2022 5.381 5.428 5.145 5.295 153,642 -0.20(-3.71%)
Jul 11, 2022 5.263 5.499 5.145 5.499 286,891 +0.18(+3.40%)
Jul 08, 2022 5.122 5.348 5.122 5.318 147,106 +0.23(+4.48%)
Jul 07, 2022 4.862 5.153 4.847 5.090 191,685 +0.28(+5.88%)
Jul 06, 2022 5.043 5.137 4.517 4.808 366,708 -0.25(-4.97%)
Jul 05, 2022 5.365 5.381 4.933 5.059 255,317 -0.29(-5.43%)
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.