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%)
Official Closing Price Updated: 7:00 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 (%)
Sep 20, 2024 4.760 4.895 4.760 4.880 19,560 +0.05(+1.04%)
Sep 19, 2024 4.930 4.930 4.730 4.830 39,579 +0.03(+0.63%)
Sep 18, 2024 4.740 4.850 4.610 4.800 37,435 +0.06(+1.27%)
Sep 17, 2024 4.750 4.750 4.660 4.740 54,004 +0.05(+1.07%)
Sep 16, 2024 4.760 4.760 4.620 4.690 40,141 -0.02(-0.42%)
Sep 13, 2024 4.700 4.760 4.687 4.710 23,399 -0.02(-0.42%)
Sep 12, 2024 4.630 4.750 4.620 4.730 28,375 +0.14(+3.05%)
Sep 11, 2024 4.620 4.640 4.560 4.590 19,421 +0.00(+0.00%)
Sep 10, 2024 4.610 4.635 4.480 4.590 72,068 +0.01(+0.22%)
Sep 09, 2024 4.710 4.760 4.500 4.580 107,273 -0.19(-3.98%)
Sep 06, 2024 4.700 4.780 4.700 4.770 29,418 +0.07(+1.49%)
Sep 05, 2024 4.800 4.800 4.660 4.700 48,358 -0.08(-1.67%)
Sep 04, 2024 4.740 4.800 4.700 4.780 34,668 +0.05(+1.06%)
Sep 03, 2024 4.990 4.990 4.660 4.730 84,957 -0.23(-4.64%)
Aug 30, 2024 4.970 4.990 4.910 4.960 28,383 -0.02(-0.40%)
Aug 29, 2024 4.920 4.990 4.919 4.980 29,559 +0.06(+1.22%)
Aug 28, 2024 4.970 5.030 4.880 4.920 41,497 -0.03(-0.61%)
Aug 27, 2024 4.980 5.068 4.840 4.950 48,636 -0.10(-1.98%)
Aug 26, 2024 5.000 5.140 5.000 5.050 57,128 +0.03(+0.60%)
Aug 23, 2024 4.900 5.040 4.890 5.020 24,678 +0.09(+1.83%)
Aug 22, 2024 4.920 5.010 4.900 4.930 28,076 +0.07(+1.44%)
Aug 21, 2024 5.030 5.100 4.790 4.860 70,975 -0.17(-3.38%)
Aug 20, 2024 5.070 5.090 4.970 5.030 31,090 +0.02(+0.40%)
Aug 19, 2024 5.100 5.140 4.980 5.010 43,306 -0.07(-1.38%)
Aug 16, 2024 5.000 5.100 4.950 5.080 30,788 +0.08(+1.60%)
Aug 15, 2024 4.900 5.019 4.900 5.000 43,282 +0.01(+0.20%)
Aug 14, 2024 5.000 5.230 4.800 4.990 106,920 +0.11(+2.25%)
Aug 13, 2024 4.820 4.900 4.700 4.880 105,668 +0.14(+2.95%)
Aug 12, 2024 4.780 4.780 4.650 4.740 63,628 -0.02(-0.42%)
Aug 09, 2024 4.700 4.760 4.620 4.760 16,943 +0.04(+0.85%)
Aug 08, 2024 4.710 4.763 4.680 4.720 25,178 +0.02(+0.43%)
Aug 07, 2024 4.680 4.800 4.680 4.700 29,783 +0.02(+0.43%)
Aug 06, 2024 4.690 4.760 4.600 4.680 45,148 +0.05(+1.08%)
Aug 05, 2024 4.690 4.788 4.450 4.630 129,820 -0.11(-2.32%)
Aug 02, 2024 4.830 4.865 4.690 4.740 88,683 -0.11(-2.27%)
Aug 01, 2024 4.950 5.006 4.800 4.850 66,524 -0.08(-1.62%)
Jul 31, 2024 5.040 5.092 4.860 4.930 77,150 -0.13(-2.57%)
Jul 30, 2024 5.070 5.230 4.850 5.060 127,422 -0.01(-0.20%)
Jul 29, 2024 5.215 5.215 5.022 5.070 255,727 -0.05(-0.94%)
Jul 26, 2024 5.157 5.167 4.901 5.118 109,741 +0.02(+0.38%)
Jul 25, 2024 5.244 5.253 5.065 5.099 130,082 -0.10(-1.86%)
Jul 24, 2024 5.244 5.244 5.080 5.196 96,870 +0.04(+0.75%)
Jul 23, 2024 5.263 5.281 5.065 5.157 151,849 -0.06(-1.11%)
Jul 22, 2024 5.022 5.263 5.002 5.215 123,834 +0.19(+3.85%)
Jul 19, 2024 5.196 5.196 4.887 5.022 107,224 -0.09(-1.70%)
Jul 18, 2024 5.253 5.253 5.089 5.109 30,840 -0.11(-2.04%)
Jul 17, 2024 5.234 5.369 5.070 5.215 58,412 -0.02(-0.37%)
Jul 16, 2024 5.253 5.281 5.225 5.234 51,826 -0.06(-1.09%)
Jul 15, 2024 5.118 5.302 5.118 5.292 65,104 +0.13(+2.43%)
Jul 12, 2024 5.070 5.215 5.070 5.167 59,538 +0.10(+1.90%)
Jul 11, 2024 5.070 5.196 5.051 5.070 39,202 -0.01(-0.19%)
Jul 10, 2024 5.060 5.166 5.012 5.080 37,653 +0.02(+0.38%)
Jul 09, 2024 5.070 5.075 4.838 5.060 98,861 -0.01(-0.19%)
Jul 08, 2024 4.713 5.099 4.710 5.070 109,848 +0.36(+7.58%)
Jul 05, 2024 4.703 4.732 4.664 4.713 45,372 +0.03(+0.62%)
Jul 03, 2024 4.722 4.722 4.664 4.684 10,346 -0.01(-0.21%)
Jul 02, 2024 4.732 4.732 4.674 4.693 51,173 -0.04(-0.82%)
Jul 01, 2024 4.664 4.732 4.655 4.732 61,874 +0.09(+1.87%)
Jun 28, 2024 4.626 4.722 4.626 4.645 35,286 +0.03(+0.63%)
Jun 27, 2024 4.703 4.713 4.587 4.616 43,433 -0.02(-0.42%)
Jun 26, 2024 4.722 4.732 4.626 4.635 35,711 -0.07(-1.44%)
Jun 25, 2024 4.577 4.726 4.577 4.703 39,482 +0.06(+1.25%)
Jun 24, 2024 4.510 4.655 4.491 4.645 57,797 +0.07(+1.48%)
Jun 21, 2024 4.577 4.655 4.549 4.577 46,995 +0.05(+1.07%)
Jun 20, 2024 4.442 4.549 4.433 4.529 77,803 +0.04(+0.86%)
Jun 18, 2024 4.510 4.539 4.442 4.491 83,551 -0.09(-1.90%)
Jun 17, 2024 4.587 4.635 4.510 4.577 70,181 -0.06(-1.25%)
Jun 14, 2024 4.645 4.671 4.616 4.635 37,352 -0.03(-0.62%)
Jun 13, 2024 4.616 4.684 4.597 4.664 66,212 +0.01(+0.21%)
Jun 12, 2024 4.800 4.800 4.617 4.655 75,221 -0.10(-2.03%)
Jun 11, 2024 4.713 4.828 4.713 4.751 38,736 -0.01(-0.20%)
Jun 10, 2024 4.722 4.790 4.713 4.761 52,618 +0.01(+0.20%)
Jun 07, 2024 4.626 4.751 4.626 4.751 52,299 +0.12(+2.50%)
Jun 06, 2024 4.597 4.693 4.597 4.635 107,941 -0.08(-1.64%)
Jun 05, 2024 4.829 4.858 4.713 4.713 127,278 -0.14(-2.79%)
Jun 04, 2024 5.002 5.029 4.780 4.848 96,460 -0.20(-4.02%)
Jun 03, 2024 5.099 5.099 4.887 5.051 58,981 +0.01(+0.19%)
May 31, 2024 4.925 5.089 4.888 5.041 46,135 +0.14(+2.76%)
May 30, 2024 4.877 4.915 4.771 4.906 81,995 +0.00(+0.00%)
May 29, 2024 5.031 5.031 4.848 4.906 79,375 -0.10(-1.93%)
May 28, 2024 5.215 5.311 4.944 5.002 120,377 -0.28(-5.30%)
May 24, 2024 5.118 5.331 5.022 5.282 107,263 +0.12(+2.24%)
May 23, 2024 5.350 5.398 5.022 5.167 100,855 -0.18(-3.43%)
May 22, 2024 5.447 5.466 5.311 5.350 94,776 -0.10(-1.77%)
May 21, 2024 5.427 5.456 5.418 5.447 26,557 +0.01(+0.18%)
May 20, 2024 5.505 5.534 5.427 5.437 72,481 -0.10(-1.75%)
May 17, 2024 5.611 5.669 5.446 5.534 73,572 -0.08(-1.38%)
May 16, 2024 5.794 5.794 5.530 5.611 90,786 -0.14(-2.52%)
May 15, 2024 5.688 5.794 5.671 5.756 55,916 +0.02(+0.34%)
May 14, 2024 5.553 5.756 5.543 5.736 37,209 +0.14(+2.59%)
May 13, 2024 5.514 5.659 5.514 5.591 58,403 +0.06(+1.05%)
May 10, 2024 5.572 5.640 5.514 5.534 48,693 -0.03(-0.52%)
May 09, 2024 5.620 5.620 5.476 5.563 36,865 -0.01(-0.17%)
May 08, 2024 5.495 5.591 5.495 5.572 14,884 +0.03(+0.52%)
May 07, 2024 5.418 5.572 5.408 5.543 40,625 +0.08(+1.41%)
May 06, 2024 5.572 5.655 5.379 5.466 90,529 -0.14(-2.58%)
May 03, 2024 5.591 5.611 5.534 5.611 28,242 +0.06(+1.04%)
May 02, 2024 5.534 5.604 5.485 5.553 32,110 +0.05(+0.88%)
May 01, 2024 5.582 5.649 5.485 5.505 44,739 +0.04(+0.71%)
Apr 30, 2024 5.765 5.823 5.466 5.466 119,318 -0.29(-5.03%)
Apr 29, 2024 5.843 5.843 5.727 5.756 50,116 +0.05(+0.85%)
Apr 26, 2024 5.698 5.801 5.670 5.707 134,179 -0.01(-0.16%)
Apr 25, 2024 5.810 5.857 5.707 5.717 131,686 -0.07(-1.13%)
Apr 24, 2024 5.829 5.855 5.670 5.782 84,000 +0.00(+0.00%)
Apr 23, 2024 5.782 5.828 5.679 5.782 111,229 +0.05(+0.82%)
Apr 22, 2024 5.857 5.885 5.707 5.735 148,692 -0.03(-0.49%)
Apr 19, 2024 5.707 5.801 5.670 5.764 62,053 -0.02(-0.32%)
Apr 18, 2024 5.942 5.942 5.735 5.782 68,325 -0.06(-0.96%)
Apr 17, 2024 5.895 5.951 5.830 5.839 71,791 -0.10(-1.73%)
Apr 16, 2024 5.857 5.951 5.792 5.942 69,588 -0.02(-0.31%)
Apr 15, 2024 6.092 6.092 5.857 5.960 87,286 -0.18(-2.90%)
Apr 12, 2024 6.054 6.185 6.045 6.138 55,140 +0.08(+1.39%)
Apr 11, 2024 5.904 6.073 5.904 6.054 87,603 +0.15(+2.54%)
Apr 10, 2024 5.810 5.914 5.728 5.904 76,463 +0.06(+1.05%)
Apr 09, 2024 5.857 5.942 5.810 5.843 29,706 -0.06(-1.04%)
Apr 08, 2024 6.035 6.082 5.857 5.904 94,219 -0.18(-2.93%)
Apr 05, 2024 6.082 6.157 5.970 6.082 31,802 +0.03(+0.46%)
Apr 04, 2024 6.148 6.223 5.914 6.054 98,794 -0.12(-1.97%)
Apr 03, 2024 6.279 6.654 6.129 6.176 221,773 -0.07(-1.05%)
Apr 02, 2024 6.101 6.270 5.904 6.242 126,001 +0.15(+2.46%)
Apr 01, 2024 5.689 6.092 5.576 6.092 167,133 +0.42(+7.44%)
Mar 28, 2024 5.557 5.707 5.548 5.670 130,900 +0.07(+1.17%)
Mar 27, 2024 5.586 5.670 5.586 5.604 42,279 -0.05(-0.83%)
Mar 26, 2024 5.548 5.689 5.548 5.651 55,662 +0.02(+0.33%)
Mar 25, 2024 5.454 5.642 5.454 5.632 77,587 +0.15(+2.74%)
Mar 22, 2024 5.482 5.539 5.417 5.482 55,873 +0.01(+0.17%)
Mar 21, 2024 5.623 5.661 5.407 5.473 194,025 -0.16(-2.83%)
Mar 20, 2024 5.604 5.709 5.548 5.632 52,672 -0.01(-0.17%)
Mar 19, 2024 5.623 5.717 5.623 5.642 37,063 +0.00(+0.00%)
Mar 18, 2024 5.698 5.707 5.511 5.642 151,989 -0.10(-1.79%)
Mar 15, 2024 5.707 5.750 5.707 5.745 18,742 +0.04(+0.66%)
Mar 14, 2024 5.764 5.764 5.679 5.707 44,890 -0.03(-0.49%)
Mar 13, 2024 5.717 5.810 5.717 5.735 35,412 +0.00(+0.00%)
Mar 12, 2024 5.792 5.810 5.679 5.735 29,877 -0.05(-0.81%)
Mar 11, 2024 5.754 5.754 5.623 5.782 95,011 +0.04(+0.65%)
Mar 08, 2024 5.782 5.811 5.670 5.745 46,477 -0.07(-1.29%)
Mar 07, 2024 5.623 5.867 5.623 5.820 40,568 +0.09(+1.64%)
Mar 06, 2024 5.904 5.988 5.717 5.726 60,233 -0.07(-1.29%)
Mar 05, 2024 5.586 5.998 5.539 5.801 83,792 +0.27(+4.92%)
Mar 04, 2024 5.989 6.029 5.529 5.529 223,735 -0.48(-7.96%)
Mar 01, 2024 6.185 6.263 6.007 6.007 46,867 -0.22(-3.61%)
Feb 29, 2024 6.260 6.279 6.167 6.232 19,575 -0.01(-0.15%)
Feb 28, 2024 6.092 6.270 6.007 6.242 46,467 +0.17(+2.78%)
Feb 27, 2024 5.839 6.119 5.698 6.073 106,369 +0.14(+2.37%)
Feb 26, 2024 6.026 6.073 5.829 5.932 82,115 +0.04(+0.64%)
Feb 23, 2024 6.185 6.264 5.876 5.895 159,635 -0.34(-5.41%)
Feb 22, 2024 6.326 6.363 6.204 6.232 64,505 -0.02(-0.30%)
Feb 21, 2024 6.298 6.382 6.223 6.251 27,856 +0.04(+0.60%)
Feb 20, 2024 6.551 6.701 6.213 6.213 80,306 -0.49(-7.27%)
Feb 16, 2024 6.748 6.748 6.654 6.701 41,025 +0.04(+0.56%)
Feb 15, 2024 6.382 6.701 6.382 6.663 92,124 +0.20(+3.04%)
Feb 14, 2024 6.466 6.654 6.420 6.466 69,130 +0.12(+1.92%)
Feb 13, 2024 6.317 6.373 6.242 6.345 37,089 +0.07(+1.04%)
Feb 12, 2024 6.092 6.335 6.045 6.279 91,344 +0.22(+3.72%)
Feb 09, 2024 6.223 6.223 6.045 6.054 86,391 -0.13(-2.12%)
Feb 08, 2024 6.223 6.242 6.148 6.185 44,946 -0.02(-0.30%)
Feb 07, 2024 6.251 6.382 6.148 6.204 132,407 -0.10(-1.63%)
Feb 06, 2024 6.204 6.331 6.185 6.307 54,233 +0.13(+2.12%)
Feb 05, 2024 6.485 6.495 6.138 6.176 117,571 -0.16(-2.51%)
Feb 02, 2024 6.560 6.583 6.307 6.335 109,405 -0.22(-3.43%)
Feb 01, 2024 6.654 6.701 6.541 6.560 59,166 -0.04(-0.57%)
Jan 31, 2024 6.654 6.654 6.510 6.598 73,863 -0.06(-0.85%)
Jan 30, 2024 6.654 6.738 6.630 6.654 69,859 -0.10(-1.53%)
Jan 29, 2024 6.869 6.869 6.729 6.757 104,508 -0.05(-0.69%)
Jan 26, 2024 6.685 6.822 6.667 6.804 210,940 +0.08(+1.22%)
Jan 25, 2024 6.758 6.781 6.649 6.722 89,896 +0.02(+0.27%)
Jan 24, 2024 6.776 6.840 6.667 6.703 103,522 +0.06(+0.96%)
Jan 23, 2024 6.530 6.703 6.484 6.639 137,374 +0.11(+1.68%)
Jan 22, 2024 6.722 6.722 6.210 6.530 295,423 -0.34(-4.92%)
Jan 19, 2024 6.713 6.895 6.621 6.868 65,947 +0.16(+2.31%)
Jan 18, 2024 6.758 6.795 6.676 6.713 25,313 -0.01(-0.14%)
Jan 17, 2024 6.676 7.041 6.676 6.722 64,823 +0.00(+0.00%)
Jan 16, 2024 6.850 6.877 6.713 6.722 55,577 -0.12(-1.74%)
Jan 12, 2024 6.886 6.886 6.758 6.840 44,048 +0.12(+1.77%)
Jan 11, 2024 6.923 6.923 6.685 6.722 80,009 -0.13(-1.87%)
Jan 10, 2024 6.886 6.964 6.804 6.850 65,710 -0.06(-0.92%)
Jan 09, 2024 6.795 6.959 6.749 6.913 86,792 +0.17(+2.57%)
Jan 08, 2024 6.840 6.959 6.621 6.740 184,521 -0.10(-1.47%)
Jan 05, 2024 6.795 6.913 6.785 6.840 26,843 +0.06(+0.94%)
Jan 04, 2024 6.850 6.987 6.731 6.776 128,148 -0.20(-2.88%)
Jan 03, 2024 6.703 7.014 6.667 6.977 67,530 +0.24(+3.52%)
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.