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 (%)
Jul 31, 2019 3.098 3.139 2.950 3.016 118,067 -0.05(-1.61%)
Jul 30, 2019 2.977 3.150 2.966 3.065 137,375 +0.06(+2.01%)
Jul 29, 2019 3.120 3.175 2.961 3.005 337,343 -0.09(-2.92%)
Jul 26, 2019 3.032 3.095 3.016 3.095 312,596 +0.08(+2.63%)
Jul 25, 2019 3.053 3.053 2.990 3.016 150,709 -0.02(-0.70%)
Jul 24, 2019 3.053 3.090 2.963 3.037 174,101 -0.01(-0.17%)
Jul 23, 2019 3.053 3.069 3.005 3.042 148,258 +0.04(+1.23%)
Jul 22, 2019 3.042 3.095 2.974 3.005 230,688 +0.03(+1.07%)
Jul 19, 2019 2.968 3.079 2.921 2.974 127,571 +0.06(+2.00%)
Jul 18, 2019 3.111 3.111 2.915 2.915 80,727 -0.15(-5.00%)
Jul 17, 2019 3.085 3.085 3.027 3.069 56,195 -0.01(-0.17%)
Jul 16, 2019 2.984 3.085 2.937 3.074 98,698 +0.09(+3.01%)
Jul 15, 2019 2.942 3.016 2.834 2.984 152,949 +0.08(+2.73%)
Jul 12, 2019 2.931 2.931 2.889 2.905 13,985 -0.02(-0.72%)
Jul 11, 2019 2.979 2.979 2.863 2.926 85,368 -0.05(-1.60%)
Jul 10, 2019 2.778 2.984 2.778 2.974 159,588 +0.19(+6.64%)
Jul 09, 2019 2.725 2.794 2.679 2.788 74,422 +0.05(+1.93%)
Jul 08, 2019 2.725 2.767 2.709 2.736 50,756 -0.01(-0.19%)
Jul 05, 2019 2.709 2.777 2.705 2.741 37,042 +0.05(+2.05%)
Jul 03, 2019 2.672 2.745 2.672 2.686 71,817 +0.03(+1.12%)
Jul 02, 2019 2.640 2.698 2.640 2.656 25,153 -0.02(-0.59%)
Jul 01, 2019 2.741 2.788 2.656 2.672 33,266 -0.01(-0.39%)
Jun 28, 2019 2.640 2.698 2.574 2.683 79,755 +0.07(+2.63%)
Jun 27, 2019 2.582 2.622 2.540 2.614 33,744 +0.02(+0.61%)
Jun 26, 2019 2.571 2.633 2.561 2.598 58,028 +0.05(+1.87%)
Jun 25, 2019 2.624 2.632 2.529 2.550 45,073 -0.06(-2.23%)
Jun 24, 2019 2.598 2.630 2.513 2.609 89,381 +0.05(+2.07%)
Jun 21, 2019 2.571 2.640 2.519 2.556 46,492 -0.01(-0.41%)
Jun 20, 2019 2.418 2.603 2.381 2.566 142,908 +0.19(+8.02%)
Jun 19, 2019 2.365 2.406 2.360 2.376 49,851 +0.02(+0.67%)
Jun 18, 2019 2.429 2.497 2.360 2.360 87,831 -0.02(-0.67%)
Jun 17, 2019 2.370 2.418 2.355 2.376 77,419 +0.01(+0.22%)
Jun 14, 2019 2.370 2.423 2.311 2.370 101,490 +0.03(+1.36%)
Jun 13, 2019 2.339 2.429 2.333 2.339 48,960 +0.05(+2.31%)
Jun 12, 2019 2.365 2.381 2.265 2.286 83,817 -0.08(-3.57%)
Jun 11, 2019 2.381 2.448 2.360 2.370 56,908 -0.01(-0.44%)
Jun 10, 2019 2.365 2.455 2.318 2.381 29,951 -0.01(-0.22%)
Jun 07, 2019 2.360 2.429 2.318 2.386 82,212 +0.03(+1.12%)
Jun 06, 2019 2.402 2.442 2.296 2.360 133,169 -0.07(-2.83%)
Jun 05, 2019 2.524 2.524 2.407 2.429 79,014 -0.10(-3.77%)
Jun 04, 2019 2.540 2.575 2.442 2.524 91,015 +0.04(+1.49%)
Jun 03, 2019 2.344 2.536 2.302 2.487 136,384 +0.13(+5.62%)
May 31, 2019 2.413 2.460 2.352 2.355 153,463 -0.11(-4.30%)
May 30, 2019 2.519 2.614 2.439 2.460 87,145 -0.06(-2.52%)
May 29, 2019 2.640 2.640 2.513 2.524 86,298 -0.13(-4.98%)
May 28, 2019 2.651 2.683 2.503 2.656 168,573 +0.01(+0.20%)
May 24, 2019 2.603 2.704 2.603 2.651 87,504 +0.08(+3.30%)
May 23, 2019 2.825 2.839 2.561 2.566 216,952 -0.30(-10.52%)
May 22, 2019 2.995 2.995 2.815 2.868 56,717 -0.12(-4.07%)
May 21, 2019 2.852 3.064 2.852 2.990 84,274 +0.17(+6.20%)
May 20, 2019 2.857 2.925 2.804 2.815 40,671 -0.11(-3.80%)
May 17, 2019 2.878 2.984 2.878 2.926 21,734 +0.06(+2.03%)
May 16, 2019 2.831 3.005 2.831 2.868 106,500 +0.04(+1.50%)
May 15, 2019 2.900 2.914 2.709 2.825 199,787 -0.07(-2.38%)
May 14, 2019 2.931 2.931 2.877 2.894 118,457 -0.04(-1.26%)
May 13, 2019 3.085 3.085 2.863 2.931 152,108 -0.12(-3.82%)
May 10, 2019 3.101 3.180 3.011 3.048 53,296 -0.05(-1.54%)
May 09, 2019 3.206 3.233 3.095 3.095 64,371 -0.11(-3.47%)
May 08, 2019 3.333 3.360 3.206 3.206 62,812 -0.10(-2.88%)
May 07, 2019 3.222 3.349 3.201 3.302 78,355 +0.08(+2.46%)
May 06, 2019 3.196 3.228 3.193 3.222 39,503 +0.03(+0.83%)
May 03, 2019 3.164 3.228 3.127 3.196 90,717 +0.02(+0.50%)
May 02, 2019 3.180 3.191 3.122 3.180 105,012 -0.04(-1.32%)
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.