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

Voc Energy Trust (NY: VOC )

4.890 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2022 6.951 7.290 6.761 6.802 242,804 -0.18(-2.61%)
Oct 28, 2022 7.795 7.820 6.935 6.984 407,796 -0.74(-9.59%)
Oct 27, 2022 7.789 7.940 7.645 7.725 271,767 +0.13(+1.68%)
Oct 26, 2022 7.566 8.012 7.486 7.598 357,019 +0.09(+1.17%)
Oct 25, 2022 7.295 7.741 7.231 7.510 518,284 +0.30(+4.20%)
Oct 24, 2022 6.737 7.207 6.714 7.207 408,565 +0.41(+6.10%)
Oct 21, 2022 6.594 6.849 6.538 6.793 271,796 +0.19(+2.90%)
Oct 20, 2022 6.554 6.642 6.443 6.602 160,812 +0.10(+1.47%)
Oct 19, 2022 6.387 6.594 6.387 6.506 194,253 +0.10(+1.62%)
Oct 18, 2022 6.562 6.650 6.395 6.403 130,100 -0.15(-2.31%)
Oct 17, 2022 6.483 6.666 6.387 6.554 166,625 +0.10(+1.48%)
Oct 14, 2022 6.347 6.491 6.220 6.459 99,739 +0.18(+2.79%)
Oct 13, 2022 5.973 6.371 5.973 6.283 104,250 +0.16(+2.60%)
Oct 12, 2022 6.076 6.139 5.933 6.124 66,030 +0.05(+0.79%)
Oct 11, 2022 6.387 6.387 5.925 6.076 192,257 -0.37(-5.69%)
Oct 10, 2022 6.355 6.525 6.319 6.443 221,084 +0.17(+2.66%)
Oct 07, 2022 6.220 6.363 6.189 6.276 163,484 +0.09(+1.42%)
Oct 06, 2022 6.092 6.188 5.973 6.188 146,624 +0.10(+1.57%)
Oct 05, 2022 5.782 6.200 5.766 6.092 291,329 +0.33(+5.66%)
Oct 04, 2022 5.710 5.861 5.615 5.766 165,763 +0.23(+4.17%)
Oct 03, 2022 5.615 5.615 5.455 5.535 122,471 +0.14(+2.66%)
Sep 30, 2022 5.312 5.463 5.184 5.392 59,612 +0.06(+1.20%)
Sep 29, 2022 5.248 5.391 5.192 5.328 76,309 +0.01(+0.15%)
Sep 28, 2022 5.049 5.368 5.049 5.320 122,927 +0.29(+5.86%)
Sep 27, 2022 4.946 5.065 4.866 5.025 88,513 +0.19(+3.95%)
Sep 26, 2022 5.137 5.216 4.786 4.834 201,752 -0.37(-7.04%)
Sep 23, 2022 5.376 5.376 5.113 5.200 241,946 -0.33(-6.04%)
Sep 22, 2022 5.575 5.605 5.455 5.535 117,450 -0.04(-0.71%)
Sep 21, 2022 5.567 5.591 5.455 5.575 139,668 +0.15(+2.79%)
Sep 20, 2022 5.328 5.467 5.256 5.423 93,389 +0.01(+0.15%)
Sep 19, 2022 5.455 5.503 5.336 5.415 50,009 -0.06(-1.16%)
Sep 16, 2022 5.535 5.535 5.298 5.479 81,597 -0.06(-1.01%)
Sep 15, 2022 5.583 5.625 5.503 5.535 95,420 -0.04(-0.71%)
Sep 14, 2022 5.479 5.615 5.400 5.575 126,343 +0.20(+3.70%)
Sep 13, 2022 5.376 5.487 5.264 5.376 103,517 -0.06(-1.17%)
Sep 12, 2022 5.487 5.535 5.365 5.439 129,773 +0.10(+1.94%)
Sep 09, 2022 5.336 5.464 5.299 5.336 106,015 +0.13(+2.45%)
Sep 08, 2022 5.145 5.313 5.129 5.208 94,530 +0.07(+1.40%)
Sep 07, 2022 5.033 5.196 4.946 5.137 105,396 +0.14(+2.71%)
Sep 06, 2022 5.328 5.463 4.977 5.001 286,311 -0.33(-6.13%)
Sep 02, 2022 5.790 5.790 5.256 5.328 242,672 -0.34(-6.04%)
Sep 01, 2022 5.710 5.742 5.615 5.670 59,375 -0.10(-1.79%)
Aug 31, 2022 5.654 5.801 5.622 5.774 47,435 +0.04(+0.69%)
Aug 30, 2022 5.869 5.873 5.607 5.734 73,478 -0.10(-1.77%)
Aug 29, 2022 5.662 5.877 5.662 5.838 111,033 +0.14(+2.37%)
Aug 26, 2022 5.798 5.830 5.654 5.702 46,145 -0.04(-0.69%)
Aug 25, 2022 5.933 5.973 5.678 5.742 108,811 -0.10(-1.64%)
Aug 24, 2022 5.790 5.852 5.734 5.838 50,956 +0.08(+1.38%)
Aug 23, 2022 5.806 5.973 5.694 5.758 134,199 +0.00(+0.00%)
Aug 22, 2022 5.718 5.814 5.654 5.758 113,701 -0.09(-1.50%)
Aug 19, 2022 6.013 6.084 5.838 5.845 98,799 -0.25(-4.05%)
Aug 18, 2022 6.108 6.172 5.997 6.092 126,452 +0.08(+1.32%)
Aug 17, 2022 5.845 6.013 5.766 6.013 83,288 +0.17(+2.86%)
Aug 16, 2022 5.885 5.973 5.734 5.845 69,687 -0.01(-0.14%)
Aug 15, 2022 5.901 6.005 5.694 5.853 249,539 -0.32(-5.16%)
Aug 12, 2022 6.005 6.204 5.909 6.172 210,125 +0.26(+4.45%)
Aug 11, 2022 5.734 5.909 5.678 5.909 120,210 +0.29(+5.10%)
Aug 10, 2022 5.384 5.678 5.384 5.622 113,502 +0.27(+5.06%)
Aug 09, 2022 5.471 5.575 5.344 5.352 72,945 -0.10(-1.90%)
Aug 08, 2022 5.344 5.550 5.344 5.455 138,430 +0.11(+2.09%)
Aug 05, 2022 5.216 5.463 5.216 5.344 87,758 +0.10(+1.98%)
Aug 04, 2022 5.344 5.455 5.213 5.240 265,561 -0.18(-3.24%)
Aug 03, 2022 5.519 5.607 5.184 5.415 344,168 -0.08(-1.45%)
Aug 02, 2022 5.790 5.802 5.495 5.495 294,075 -0.36(-6.12%)
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.