Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.654 5.801 5.622 5.774 47,435 +0.04(+0.69%)
Aug 30, 2022 5.869 5.873 5.607 5.734 73,478 -0.10(-1.77%)
Aug 29, 2022 5.662 5.877 5.662 5.838 111,033 +0.14(+2.37%)
Aug 26, 2022 5.798 5.830 5.654 5.702 46,145 -0.04(-0.69%)
Aug 25, 2022 5.933 5.973 5.678 5.742 108,811 -0.10(-1.64%)
Aug 24, 2022 5.790 5.852 5.734 5.838 50,956 +0.08(+1.38%)
Aug 23, 2022 5.806 5.973 5.694 5.758 134,199 +0.00(+0.00%)
Aug 22, 2022 5.718 5.814 5.654 5.758 113,701 -0.09(-1.50%)
Aug 19, 2022 6.013 6.084 5.838 5.845 98,799 -0.25(-4.05%)
Aug 18, 2022 6.108 6.172 5.997 6.092 126,452 +0.08(+1.32%)
Aug 17, 2022 5.845 6.013 5.766 6.013 83,288 +0.17(+2.86%)
Aug 16, 2022 5.885 5.973 5.734 5.845 69,687 -0.01(-0.14%)
Aug 15, 2022 5.901 6.005 5.694 5.853 249,539 -0.32(-5.16%)
Aug 12, 2022 6.005 6.204 5.909 6.172 210,125 +0.26(+4.45%)
Aug 11, 2022 5.734 5.909 5.678 5.909 120,210 +0.29(+5.10%)
Aug 10, 2022 5.384 5.678 5.384 5.622 113,502 +0.27(+5.06%)
Aug 09, 2022 5.471 5.575 5.344 5.352 72,945 -0.10(-1.90%)
Aug 08, 2022 5.344 5.550 5.344 5.455 138,430 +0.11(+2.09%)
Aug 05, 2022 5.216 5.463 5.216 5.344 87,758 +0.10(+1.98%)
Aug 04, 2022 5.344 5.455 5.213 5.240 265,561 -0.18(-3.24%)
Aug 03, 2022 5.519 5.607 5.184 5.415 344,168 -0.08(-1.45%)
Aug 02, 2022 5.790 5.802 5.495 5.495 294,075 -0.36(-6.12%)
Aug 01, 2022 5.973 6.029 5.694 5.853 243,619 -0.18(-2.91%)
Jul 29, 2022 6.164 6.212 5.909 6.029 417,868 -0.05(-0.79%)
Jul 28, 2022 6.145 6.183 6.001 6.076 616,969 +0.02(+0.25%)
Jul 27, 2022 6.183 6.221 6.020 6.061 455,692 +0.00(+0.00%)
Jul 26, 2022 6.183 6.296 5.963 6.061 501,388 -0.17(-2.68%)
Jul 25, 2022 5.993 6.258 5.879 6.228 751,323 +0.39(+6.62%)
Jul 22, 2022 6.001 6.069 5.727 5.841 350,015 -0.12(-2.04%)
Jul 21, 2022 5.644 5.963 5.507 5.963 409,046 +0.30(+5.36%)
Jul 20, 2022 5.606 5.682 5.453 5.659 171,493 +0.09(+1.63%)
Jul 19, 2022 5.500 5.606 5.424 5.568 156,770 +0.12(+2.23%)
Jul 18, 2022 5.462 5.667 5.409 5.447 166,216 +0.05(+0.98%)
Jul 15, 2022 5.219 5.409 5.097 5.394 152,040 +0.24(+4.56%)
Jul 14, 2022 5.227 5.227 4.954 5.159 177,123 -0.15(-2.86%)
Jul 13, 2022 5.030 5.344 5.030 5.310 186,419 +0.20(+3.86%)
Jul 12, 2022 5.196 5.242 4.969 5.113 159,097 -0.20(-3.71%)
Jul 11, 2022 5.083 5.310 4.969 5.310 297,076 +0.17(+3.40%)
Jul 08, 2022 4.946 5.164 4.946 5.136 152,329 +0.22(+4.48%)
Jul 07, 2022 4.696 4.976 4.681 4.916 198,490 +0.27(+5.88%)
Jul 06, 2022 4.870 4.961 4.362 4.643 379,728 -0.24(-4.97%)
Jul 05, 2022 5.181 5.196 4.764 4.885 264,382 -0.28(-5.43%)
Jul 01, 2022 4.954 5.174 4.931 5.166 139,198 +0.24(+4.93%)
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%)
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.