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

Voc Energy Trust (NY: VOC )

4.880 +0.050 (+1.04%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 20, 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, 2019 2.432 2.437 2.225 2.282 110,354 -0.14(-5.96%)
Jan 30, 2019 2.504 2.504 2.427 2.427 141,385 -0.06(-2.29%)
Jan 29, 2019 2.447 2.489 2.349 2.484 306,454 +0.11(+4.68%)
Jan 28, 2019 2.428 2.428 2.348 2.373 310,175 +0.01(+0.42%)
Jan 25, 2019 2.262 2.368 2.262 2.363 120,271 +0.10(+4.42%)
Jan 24, 2019 2.307 2.317 2.261 2.262 95,344 -0.05(-1.95%)
Jan 23, 2019 2.262 2.348 2.262 2.307 82,302 +0.01(+0.22%)
Jan 22, 2019 2.378 2.378 2.202 2.302 109,179 -0.08(-3.16%)
Jan 18, 2019 2.378 2.378 2.162 2.378 232,552 +0.04(+1.71%)
Jan 17, 2019 2.438 2.462 2.313 2.337 168,698 -0.09(-3.51%)
Jan 16, 2019 2.277 2.423 2.277 2.423 202,558 +0.16(+7.08%)
Jan 15, 2019 2.247 2.327 2.236 2.262 173,866 +0.07(+2.96%)
Jan 14, 2019 2.142 2.219 2.082 2.197 138,060 +0.05(+2.33%)
Jan 11, 2019 2.172 2.192 2.132 2.147 87,506 +0.03(+1.18%)
Jan 10, 2019 2.062 2.169 2.062 2.122 69,232 +0.05(+2.17%)
Jan 09, 2019 2.122 2.177 2.077 2.077 84,887 +0.02(+0.73%)
Jan 08, 2019 2.052 2.102 2.052 2.062 62,946 +0.06(+2.74%)
Jan 07, 2019 1.982 2.094 1.982 2.007 97,404 +0.04(+1.78%)
Jan 04, 2019 1.937 1.977 1.937 1.972 109,083 +0.07(+3.68%)
Jan 03, 2019 1.902 1.952 1.902 1.902 32,627 +0.00(+0.00%)
Jan 02, 2019 1.807 1.967 1.807 1.902 65,981 +0.10(+5.26%)
Dec 31, 2018 1.927 1.947 1.807 1.807 114,278 -0.10(-5.25%)
Dec 28, 2018 1.967 1.985 1.837 1.907 123,068 -0.03(-1.55%)
Dec 27, 2018 1.787 1.982 1.787 1.937 200,987 +0.13(+7.20%)
Dec 26, 2018 1.702 1.817 1.660 1.807 143,692 +0.13(+7.76%)
Dec 24, 2018 1.832 1.847 1.677 1.677 189,997 -0.18(-9.70%)
Dec 21, 2018 1.907 1.967 1.857 1.857 123,868 -0.05(-2.37%)
Dec 20, 2018 1.887 1.957 1.840 1.902 109,417 -0.03(-1.30%)
Dec 19, 2018 1.922 1.977 1.887 1.927 113,011 +0.04(+1.85%)
Dec 18, 2018 1.967 1.992 1.887 1.892 258,844 -0.08(-3.82%)
Dec 17, 2018 2.027 2.047 1.902 1.967 761,864 -0.06(-2.96%)
Dec 14, 2018 2.052 2.107 1.992 2.027 57,738 -0.02(-0.98%)
Dec 13, 2018 1.942 2.052 1.902 2.047 304,839 +0.05(+2.25%)
Dec 12, 2018 2.052 2.062 2.002 2.002 84,406 +0.00(+0.00%)
Dec 11, 2018 1.952 2.027 1.952 2.002 103,517 +0.07(+3.63%)
Dec 10, 2018 2.002 2.047 1.932 1.932 282,616 -0.16(-7.43%)
Dec 07, 2018 2.102 2.102 2.077 2.087 114,877 +0.00(+0.00%)
Dec 06, 2018 2.067 2.127 2.029 2.087 88,243 +0.02(+0.97%)
Dec 04, 2018 2.107 2.112 2.017 2.067 146,843 -0.07(-3.05%)
Dec 03, 2018 2.222 2.222 2.107 2.132 84,086 +0.05(+2.40%)
Nov 30, 2018 2.202 2.202 2.082 2.082 100,492 -0.14(-6.09%)
Nov 29, 2018 2.197 2.253 2.162 2.217 49,625 +0.06(+2.78%)
Nov 28, 2018 2.217 2.217 2.152 2.157 85,444 -0.02(-0.92%)
Nov 27, 2018 2.052 2.197 2.052 2.177 74,386 +0.13(+6.10%)
Nov 26, 2018 2.042 2.102 2.027 2.052 29,326 +0.06(+2.76%)
Nov 23, 2018 1.977 2.037 1.977 1.997 30,367 -0.06(-2.68%)
Nov 21, 2018 2.052 2.052 2.052 0 +0.07(+3.27%)
Nov 20, 2018 2.037 2.062 1.957 1.987 132,434 -0.06(-2.93%)
Nov 19, 2018 2.122 2.122 2.032 2.047 99,046 -0.07(-3.31%)
Nov 16, 2018 2.122 2.157 2.107 2.117 36,361 -0.01(-0.24%)
Nov 15, 2018 2.157 2.282 2.102 2.122 121,304 +0.03(+1.19%)
Nov 14, 2018 2.147 2.247 2.082 2.097 97,592 +0.08(+3.71%)
Nov 13, 2018 2.182 2.237 1.962 2.022 158,477 -0.16(-7.13%)
Nov 12, 2018 2.107 2.227 2.102 2.177 69,971 +0.10(+4.82%)
Nov 09, 2018 2.147 2.147 2.072 2.077 77,717 -0.08(-3.71%)
Nov 08, 2018 2.277 2.285 2.142 2.157 101,685 -0.12(-5.27%)
Nov 07, 2018 2.252 2.302 2.245 2.277 77,359 +0.06(+2.71%)
Nov 06, 2018 2.247 2.277 2.212 2.217 32,571 -0.06(-2.64%)
Nov 05, 2018 2.257 2.327 2.252 2.277 47,763 +0.07(+2.94%)
Nov 02, 2018 2.257 2.262 2.187 2.212 70,724 -0.03(-1.12%)
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.