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

Voc Energy Trust (NY: VOC )

5.020 +0.020 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
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%)
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.