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 (%)
Sep 30, 2020 0.9041 0.9632 0.8391 0.9396 494,814 -0.03(-3.05%)
Sep 29, 2020 0.8096 1.401 0.8096 0.9692 11,543,473 +0.17(+20.59%)
Sep 28, 2020 0.7682 0.8096 0.7682 0.8037 37,500 +0.01(+1.87%)
Sep 25, 2020 0.8096 0.8096 0.7801 0.7889 24,875 -0.01(-1.11%)
Sep 24, 2020 0.7860 0.8175 0.7682 0.7978 25,934 +0.01(+1.50%)
Sep 23, 2020 0.8214 0.8273 0.7682 0.7860 52,612 -0.05(-5.67%)
Sep 22, 2020 0.8273 0.8391 0.8273 0.8332 18,042 -0.01(-0.70%)
Sep 21, 2020 0.8332 0.8628 0.8273 0.8391 54,065 -0.02(-2.07%)
Sep 18, 2020 0.8214 0.8569 0.8037 0.8569 83,425 +0.02(+2.84%)
Sep 17, 2020 0.8273 0.8391 0.8222 0.8332 16,297 +0.00(+0.47%)
Sep 16, 2020 0.8273 0.8480 0.8096 0.8293 52,948 +0.01(+1.74%)
Sep 15, 2020 0.7978 0.8255 0.7978 0.8152 32,569 -0.01(-0.76%)
Sep 14, 2020 0.8273 0.8273 0.7741 0.8214 99,618 +0.00(+0.00%)
Sep 11, 2020 0.7801 0.8391 0.7564 0.8214 103,054 +0.05(+5.86%)
Sep 10, 2020 0.7446 0.7801 0.7446 0.7759 122,213 +0.02(+2.58%)
Sep 09, 2020 0.8273 0.8451 0.7505 0.7564 130,471 -0.09(-10.49%)
Sep 08, 2020 0.8628 0.8628 0.8214 0.8451 100,254 -0.02(-2.05%)
Sep 04, 2020 0.8569 0.8687 0.8510 0.8628 47,889 +0.00(+0.00%)
Sep 03, 2020 0.8864 0.8923 0.8569 0.8628 82,643 -0.02(-2.34%)
Sep 02, 2020 0.8923 0.9101 0.8687 0.8835 67,542 -0.01(-0.99%)
Sep 01, 2020 0.8982 0.9067 0.8569 0.8923 135,116 -0.02(-1.95%)
Aug 31, 2020 0.9396 0.9514 0.9101 0.9101 121,736 -0.04(-4.25%)
Aug 28, 2020 0.9514 0.9573 0.9455 0.9505 101,024 -0.01(-0.72%)
Aug 27, 2020 0.9751 0.9751 0.9514 0.9573 63,252 +0.01(+0.62%)
Aug 26, 2020 0.9810 0.9810 0.9514 0.9514 63,415 -0.02(-1.83%)
Aug 25, 2020 0.9632 0.9751 0.9632 0.9692 56,976 +0.01(+0.61%)
Aug 24, 2020 1.005 1.005 0.9632 0.9632 84,691 -0.02(-1.81%)
Aug 21, 2020 0.9751 1.005 0.9751 0.9810 30,459 +0.00(+0.30%)
Aug 20, 2020 0.9751 0.9928 0.9751 0.9780 27,339 -0.02(-1.78%)
Aug 19, 2020 1.005 1.005 0.9928 0.9957 37,448 -0.00(-0.30%)
Aug 18, 2020 0.9987 1.011 0.9928 0.9987 46,855 -0.01(-0.59%)
Aug 17, 2020 0.9987 1.016 0.9928 1.005 52,759 -0.02(-2.30%)
Aug 14, 2020 0.9987 1.034 0.9987 1.028 52,965 +0.02(+2.05%)
Aug 13, 2020 0.9987 1.028 0.9987 1.008 33,735 -0.01(-0.68%)
Aug 12, 2020 1.011 1.028 0.9928 1.014 118,394 -0.00(-0.20%)
Aug 11, 2020 1.058 1.058 1.013 1.016 47,615 -0.04(-3.37%)
Aug 10, 2020 0.9928 1.052 0.9928 1.052 102,716 +0.02(+1.66%)
Aug 07, 2020 0.9869 1.049 0.9751 1.035 82,071 +0.05(+4.85%)
Aug 06, 2020 1.034 1.064 0.9869 0.9869 125,415 -0.05(-5.11%)
Aug 05, 2020 1.058 1.081 1.022 1.040 111,773 -0.02(-1.68%)
Aug 04, 2020 1.064 1.105 1.052 1.058 114,379 -0.01(-1.38%)
Aug 03, 2020 1.064 1.099 1.064 1.073 56,754 +0.00(+0.28%)
Jul 31, 2020 1.070 1.123 1.064 1.070 47,889 -0.01(-1.10%)
Jul 30, 2020 1.076 1.123 1.076 1.081 65,185 -0.04(-3.17%)
Jul 29, 2020 1.111 1.129 1.076 1.117 42,748 +0.02(+1.61%)
Jul 28, 2020 1.087 1.130 1.087 1.099 97,829 -0.01(-0.53%)
Jul 27, 2020 1.152 1.152 1.102 1.105 137,555 -0.02(-1.84%)
Jul 24, 2020 1.111 1.146 1.105 1.126 48,904 +0.01(+1.30%)
Jul 23, 2020 1.135 1.155 1.111 1.111 78,414 -0.01(-1.02%)
Jul 22, 2020 1.129 1.152 1.081 1.123 64,017 +0.02(+1.60%)
Jul 21, 2020 1.105 1.152 1.064 1.105 168,625 -0.06(-4.76%)
Jul 20, 2020 1.164 1.170 1.141 1.160 50,344 -0.05(-3.75%)
Jul 17, 2020 1.223 1.223 1.167 1.206 36,889 +0.01(+1.00%)
Jul 16, 2020 1.211 1.229 1.161 1.194 92,187 +0.02(+1.51%)
Jul 15, 2020 1.117 1.176 1.117 1.176 83,445 +0.10(+9.04%)
Jul 14, 2020 1.141 1.141 1.070 1.078 47,550 -0.05(-4.45%)
Jul 13, 2020 1.099 1.135 1.022 1.129 171,852 +0.03(+2.69%)
Jul 10, 2020 1.123 1.135 1.081 1.099 57,027 -0.03(-2.62%)
Jul 09, 2020 1.123 1.182 1.123 1.129 36,763 -0.02(-1.54%)
Jul 08, 2020 1.223 1.265 1.005 1.146 386,868 -0.13(-10.19%)
Jul 07, 2020 1.253 1.288 1.244 1.276 77,274 -0.05(-3.57%)
Jul 06, 2020 1.371 1.371 1.300 1.324 34,767 -0.05(-3.36%)
Jul 02, 2020 1.436 1.436 1.365 1.370 19,291 -0.03(-2.13%)
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.