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

Voc Energy Trust (NY: VOC )

4.930 +0.040 (+0.82%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 24, 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 30, 2022 8.184 8.623 8.110 8.581 480,890 +0.45(+5.49%)
Dec 29, 2022 7.572 8.201 7.572 8.135 263,354 +0.42(+5.47%)
Dec 28, 2022 7.886 8.068 7.473 7.713 197,297 -0.35(-4.31%)
Dec 27, 2022 7.713 8.193 7.564 8.060 350,083 +0.51(+6.80%)
Dec 23, 2022 7.067 7.572 7.067 7.547 193,171 +0.51(+7.29%)
Dec 22, 2022 7.820 7.936 7.026 7.034 437,106 -0.70(-9.09%)
Dec 21, 2022 7.555 7.936 7.497 7.737 296,456 +0.30(+4.00%)
Dec 20, 2022 6.868 7.439 6.802 7.439 365,262 +0.70(+10.44%)
Dec 19, 2022 6.637 6.736 6.571 6.736 140,336 +0.17(+2.52%)
Dec 16, 2022 6.703 6.779 6.314 6.571 257,512 -0.21(-3.05%)
Dec 15, 2022 6.885 6.951 6.662 6.777 83,013 -0.05(-0.73%)
Dec 14, 2022 7.084 7.084 6.724 6.827 112,730 -0.21(-2.94%)
Dec 13, 2022 6.976 7.092 6.891 7.034 87,371 +0.20(+2.91%)
Dec 12, 2022 6.902 6.902 6.662 6.835 227,389 -0.12(-1.67%)
Dec 09, 2022 7.224 7.282 6.910 6.951 162,941 -0.18(-2.55%)
Dec 08, 2022 6.910 7.199 6.900 7.133 137,696 +0.25(+3.61%)
Dec 07, 2022 7.117 7.204 6.703 6.885 200,103 -0.23(-3.26%)
Dec 06, 2022 7.497 7.613 7.042 7.117 258,631 -0.38(-5.08%)
Dec 05, 2022 7.804 7.820 7.448 7.497 176,800 -0.11(-1.41%)
Dec 02, 2022 7.588 7.737 7.506 7.605 231,374 -0.20(-2.55%)
Dec 01, 2022 8.250 8.259 7.779 7.804 479,066 -0.23(-2.88%)
Nov 30, 2022 7.961 8.242 7.853 8.035 238,653 +0.26(+3.30%)
Nov 29, 2022 7.754 7.986 7.427 7.779 395,642 +0.29(+3.87%)
Nov 28, 2022 8.135 8.135 7.390 7.489 294,880 -0.68(-8.31%)
Nov 25, 2022 7.746 8.193 7.622 8.168 213,552 +0.57(+7.52%)
Nov 23, 2022 7.406 7.597 7.382 7.597 98,897 +0.19(+2.57%)
Nov 22, 2022 7.382 7.558 7.315 7.406 94,673 +0.02(+0.34%)
Nov 21, 2022 7.324 7.506 7.042 7.382 231,353 -0.02(-0.34%)
Nov 18, 2022 7.663 7.663 7.382 7.406 129,366 -0.30(-3.87%)
Nov 17, 2022 7.688 7.704 7.539 7.704 73,165 +0.01(+0.11%)
Nov 16, 2022 7.886 7.886 7.580 7.696 95,124 -0.17(-2.11%)
Nov 15, 2022 7.911 7.937 7.597 7.862 204,118 +0.06(+0.74%)
Nov 14, 2022 7.497 7.853 7.474 7.804 291,600 +0.44(+5.96%)
Nov 11, 2022 7.489 7.646 7.340 7.365 176,835 -0.09(-1.22%)
Nov 10, 2022 7.770 7.779 7.448 7.456 268,774 -0.12(-1.53%)
Nov 09, 2022 7.415 7.696 7.125 7.572 148,720 +0.16(+2.12%)
Nov 08, 2022 7.597 7.597 7.357 7.415 138,937 -0.12(-1.54%)
Nov 07, 2022 7.406 7.862 7.406 7.530 226,662 +0.04(+0.55%)
Nov 04, 2022 7.969 8.002 7.224 7.489 293,421 -0.64(-7.84%)
Nov 03, 2022 6.388 8.193 6.297 8.126 955,376 +1.56(+23.83%)
Nov 02, 2022 6.612 6.719 6.264 6.562 153,827 -0.04(-0.63%)
Nov 01, 2022 6.877 6.938 6.488 6.604 228,581 -0.20(-2.92%)
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%)
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.