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 (%)
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%)
Nov 01, 2018 2.212 2.257 2.162 2.237 53,990 +0.02(+0.90%)
Oct 31, 2018 2.147 2.307 2.147 2.217 89,354 +0.07(+3.26%)
Oct 30, 2018 2.277 2.277 2.137 2.147 216,790 -0.12(-5.30%)
Oct 29, 2018 2.453 2.453 2.177 2.267 342,916 -0.21(-8.30%)
Oct 26, 2018 2.516 2.521 2.310 2.473 278,176 +0.00(+0.19%)
Oct 25, 2018 2.540 2.575 2.396 2.468 278,207 -0.07(-2.65%)
Oct 24, 2018 2.626 2.626 2.516 2.535 172,312 -0.04(-1.67%)
Oct 23, 2018 2.660 2.717 2.571 2.578 100,548 -0.15(-5.45%)
Oct 22, 2018 2.602 2.731 2.602 2.727 136,990 +0.14(+5.57%)
Oct 19, 2018 2.573 2.693 2.568 2.583 184,894 +0.10(+4.05%)
Oct 18, 2018 2.506 2.549 2.470 2.482 93,686 -0.03(-1.33%)
Oct 17, 2018 2.568 2.587 2.516 2.516 41,501 -0.05(-2.05%)
Oct 16, 2018 2.554 2.583 2.540 2.568 21,513 +0.02(+0.75%)
Oct 15, 2018 2.540 2.592 2.540 2.549 32,429 +0.01(+0.38%)
Oct 12, 2018 2.516 2.578 2.516 2.540 43,823 +0.05(+1.92%)
Oct 11, 2018 2.497 2.583 2.492 2.492 112,088 -0.05(-2.07%)
Oct 10, 2018 2.655 2.683 2.545 2.545 117,261 -0.11(-3.98%)
Oct 09, 2018 2.674 2.731 2.650 2.650 38,698 -0.01(-0.36%)
Oct 08, 2018 2.707 2.727 2.660 2.660 63,425 -0.07(-2.63%)
Oct 05, 2018 2.707 2.734 2.693 2.731 50,919 +0.06(+2.33%)
Oct 04, 2018 2.707 2.732 2.664 2.669 74,903 -0.04(-1.42%)
Oct 03, 2018 2.645 2.741 2.616 2.707 56,580 +0.06(+2.17%)
Oct 02, 2018 2.717 2.717 2.617 2.650 84,949 -0.05(-1.78%)
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.