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

Voc Energy Trust (NY: VOC )

5.170 +0.120 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2022 4.954 4.999 4.757 4.923 177,442 -0.05(-0.92%)
Jun 29, 2022 5.083 5.136 4.833 4.969 100,585 -0.11(-2.09%)
Jun 28, 2022 5.113 5.233 4.976 5.075 148,086 +0.10(+1.98%)
Jun 27, 2022 4.863 4.992 4.772 4.976 196,079 +0.25(+5.30%)
Jun 24, 2022 4.847 5.022 4.654 4.726 182,449 +0.02(+0.32%)
Jun 23, 2022 5.196 5.219 4.635 4.711 350,437 -0.46(-8.94%)
Jun 22, 2022 4.992 5.257 4.863 5.174 426,570 -0.09(-1.73%)
Jun 21, 2022 4.999 5.348 4.984 5.265 223,220 +0.24(+4.83%)
Jun 17, 2022 5.280 5.318 4.832 5.022 441,001 -0.24(-4.47%)
Jun 16, 2022 5.690 5.763 5.196 5.257 547,093 -0.57(-9.77%)
Jun 15, 2022 5.765 5.932 5.636 5.826 221,377 +0.07(+1.19%)
Jun 14, 2022 5.697 5.932 5.690 5.758 239,774 +0.09(+1.61%)
Jun 13, 2022 6.092 6.099 5.477 5.667 476,669 -0.63(-10.00%)
Jun 10, 2022 6.554 6.554 6.221 6.296 234,681 -0.26(-3.94%)
Jun 09, 2022 6.524 6.668 6.448 6.554 216,754 -0.03(-0.46%)
Jun 08, 2022 6.387 6.721 6.380 6.585 423,334 +0.27(+4.33%)
Jun 07, 2022 6.167 6.683 6.107 6.312 867,001 +0.13(+2.09%)
Jun 06, 2022 6.183 6.183 6.053 6.183 227,294 +0.00(+0.00%)
Jun 03, 2022 6.008 6.183 5.951 6.183 279,916 +0.20(+3.30%)
Jun 02, 2022 6.122 6.183 5.955 5.985 328,250 -0.11(-1.87%)
Jun 01, 2022 6.016 6.183 5.963 6.099 668,664 +0.20(+3.34%)
May 31, 2022 5.819 6.023 5.750 5.902 433,486 +0.28(+4.99%)
May 27, 2022 5.644 5.652 5.576 5.621 143,534 -0.03(-0.54%)
May 26, 2022 5.667 5.841 5.576 5.652 224,169 +0.05(+0.81%)
May 25, 2022 5.454 5.652 5.401 5.606 292,827 +0.16(+2.92%)
May 24, 2022 5.363 5.462 5.293 5.447 110,274 +0.08(+1.56%)
May 23, 2022 5.485 5.500 5.348 5.363 201,002 -0.10(-1.81%)
May 20, 2022 5.454 5.462 5.394 5.462 125,137 +0.05(+0.98%)
May 19, 2022 5.477 5.477 5.272 5.409 108,878 -0.13(-2.33%)
May 18, 2022 5.765 5.765 5.401 5.538 174,978 -0.18(-3.18%)
May 17, 2022 5.750 5.902 5.674 5.720 179,889 +0.08(+1.48%)
May 16, 2022 5.439 5.667 5.410 5.636 165,454 +0.25(+4.65%)
May 13, 2022 5.439 5.538 5.303 5.386 270,827 +0.26(+5.03%)
May 12, 2022 5.348 5.514 5.052 5.128 155,701 -0.22(-4.11%)
May 11, 2022 5.174 5.576 5.123 5.348 234,859 +0.16(+3.07%)
May 10, 2022 5.250 5.257 5.037 5.189 151,261 +0.08(+1.63%)
May 09, 2022 5.272 5.333 5.052 5.105 285,580 -0.17(-3.17%)
May 06, 2022 5.174 5.303 5.159 5.272 95,004 +0.10(+1.91%)
May 05, 2022 5.303 5.348 5.045 5.174 135,078 -0.14(-2.57%)
May 04, 2022 5.394 5.394 5.060 5.310 269,684 +0.21(+4.17%)
May 03, 2022 4.969 5.204 4.969 5.098 107,411 +0.17(+3.54%)
May 02, 2022 5.454 5.492 4.855 4.923 540,417 -0.60(-10.85%)
Apr 29, 2022 5.727 5.796 5.515 5.523 210,048 -0.22(-3.83%)
Apr 28, 2022 5.765 5.816 5.656 5.743 293,952 +0.03(+0.51%)
Apr 27, 2022 5.691 5.741 5.567 5.713 348,386 +0.15(+2.76%)
Apr 26, 2022 5.472 5.691 5.413 5.560 262,933 +0.11(+2.01%)
Apr 25, 2022 5.669 5.669 5.135 5.450 489,358 -0.26(-4.49%)
Apr 22, 2022 5.626 5.808 5.580 5.706 298,548 +0.10(+1.69%)
Apr 21, 2022 5.779 5.801 5.560 5.611 435,653 -0.07(-1.29%)
Apr 20, 2022 5.662 5.713 5.633 5.684 132,155 +0.02(+0.39%)
Apr 19, 2022 5.699 5.699 5.604 5.662 121,147 -0.03(-0.51%)
Apr 18, 2022 5.765 5.852 5.633 5.691 161,080 -0.01(-0.13%)
Apr 14, 2022 5.779 5.779 5.640 5.699 151,418 -0.02(-0.38%)
Apr 13, 2022 5.845 5.918 5.684 5.721 190,578 +0.03(+0.51%)
Apr 12, 2022 5.926 5.984 5.582 5.691 300,245 -0.13(-2.26%)
Apr 11, 2022 5.889 5.925 5.743 5.823 191,509 -0.05(-0.87%)
Apr 08, 2022 5.662 5.874 5.648 5.874 151,180 +0.20(+3.48%)
Apr 07, 2022 5.618 5.805 5.494 5.677 137,586 -0.07(-1.15%)
Apr 06, 2022 5.618 5.838 5.538 5.743 261,449 +0.19(+3.43%)
Apr 05, 2022 5.472 5.598 5.209 5.552 162,410 +0.10(+1.88%)
Apr 04, 2022 5.274 5.450 5.274 5.450 196,491 +0.26(+4.93%)
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.