Voc Energy Trust (NY: VOC )

4.800 +0.060 (+1.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.229 2.229 2.167 2.198 158,792 -0.01(-0.57%)
Mar 30, 2021 2.129 2.217 2.085 2.210 102,386 +0.11(+5.07%)
Mar 29, 2021 2.192 2.192 2.104 2.104 73,889 -0.08(-3.46%)
Mar 26, 2021 2.167 2.223 2.141 2.179 164,178 +0.04(+2.06%)
Mar 25, 2021 2.141 2.185 2.035 2.135 136,522 +0.02(+0.89%)
Mar 24, 2021 2.104 2.229 2.052 2.116 131,231 +0.05(+2.43%)
Mar 23, 2021 2.091 2.135 1.978 2.066 187,556 +0.00(+0.00%)
Mar 22, 2021 2.198 2.198 2.066 2.066 145,758 -0.13(-6.00%)
Mar 19, 2021 2.167 2.223 2.135 2.198 130,896 +0.08(+3.55%)
Mar 18, 2021 2.223 2.261 2.041 2.123 230,145 -0.15(-6.63%)
Mar 17, 2021 2.198 2.292 2.198 2.273 82,679 +0.03(+1.12%)
Mar 16, 2021 2.298 2.298 2.204 2.248 101,572 -0.04(-1.65%)
Mar 15, 2021 2.292 2.298 2.223 2.286 175,995 +0.02(+0.83%)
Mar 12, 2021 2.361 2.386 2.167 2.267 243,002 -0.07(-2.96%)
Mar 11, 2021 2.261 2.342 2.123 2.336 433,965 +0.14(+6.29%)
Mar 10, 2021 2.160 2.267 2.110 2.198 402,848 +0.12(+5.74%)
Mar 09, 2021 2.003 2.393 1.972 2.079 1,065,719 +0.10(+5.08%)
Mar 08, 2021 1.909 1.991 1.871 1.978 758,939 +0.09(+4.65%)
Mar 05, 2021 1.915 1.915 1.834 1.890 216,409 +0.02(+1.01%)
Mar 04, 2021 1.840 1.884 1.834 1.871 184,435 +0.00(+0.00%)
Mar 03, 2021 1.903 1.903 1.865 1.871 153,991 -0.01(-0.67%)
Mar 02, 2021 1.909 1.909 1.865 1.884 86,641 +0.02(+1.01%)
Mar 01, 2021 1.884 1.890 1.846 1.865 133,892 +0.00(+0.00%)
Feb 26, 2021 1.928 1.928 1.827 1.865 222,460 -0.04(-2.30%)
Feb 25, 2021 1.909 1.940 1.831 1.909 256,353 -0.03(-1.62%)
Feb 24, 2021 1.884 1.978 1.871 1.940 337,395 +0.09(+4.75%)
Feb 23, 2021 1.865 1.865 1.733 1.853 237,281 -0.03(-1.67%)
Feb 22, 2021 1.940 1.940 1.846 1.884 327,332 -0.02(-0.99%)
Feb 19, 2021 1.884 1.947 1.871 1.903 311,476 +0.00(+0.00%)
Feb 18, 2021 1.903 1.922 1.859 1.903 167,243 +0.00(+0.00%)
Feb 17, 2021 1.997 1.997 1.853 1.903 376,138 -0.03(-1.30%)
Feb 16, 2021 2.010 2.028 1.890 1.928 554,166 +0.04(+2.33%)
Feb 12, 2021 1.790 1.915 1.771 1.884 325,171 +0.11(+6.38%)
Feb 11, 2021 1.840 1.846 1.733 1.771 170,055 -0.02(-1.05%)
Feb 10, 2021 1.884 1.915 1.771 1.790 221,879 -0.06(-3.39%)
Feb 09, 2021 1.947 1.978 1.809 1.853 1,068,462 -0.06(-2.96%)
Feb 08, 2021 1.853 1.909 1.821 1.909 545,616 +0.09(+4.83%)
Feb 05, 2021 1.702 1.834 1.686 1.821 422,149 +0.14(+8.21%)
Feb 04, 2021 1.702 1.714 1.670 1.683 80,644 -0.02(-1.11%)
Feb 03, 2021 1.620 1.721 1.601 1.702 315,464 +0.12(+7.54%)
Feb 02, 2021 1.576 1.608 1.570 1.583 93,049 +0.04(+2.86%)
Feb 01, 2021 1.495 1.601 1.488 1.539 256,060 -0.01(-0.41%)
Jan 29, 2021 1.608 1.633 1.482 1.545 253,672 -0.08(-4.65%)
Jan 28, 2021 1.552 1.651 1.465 1.620 756,725 +0.07(+4.40%)
Jan 27, 2021 1.614 1.614 1.552 1.552 263,698 -0.10(-6.02%)
Jan 26, 2021 1.701 1.713 1.633 1.651 118,089 -0.05(-2.92%)
Jan 25, 2021 1.664 1.707 1.626 1.701 202,979 +0.03(+1.86%)
Jan 22, 2021 1.639 1.676 1.620 1.670 124,525 -0.02(-1.46%)
Jan 21, 2021 1.782 1.794 1.558 1.695 570,238 -0.16(-8.39%)
Jan 20, 2021 1.931 1.931 1.831 1.850 84,168 -0.04(-1.97%)
Jan 19, 2021 1.850 1.887 1.813 1.887 138,579 +0.07(+3.75%)
Jan 15, 2021 1.800 1.875 1.738 1.819 207,649 +0.00(+0.00%)
Jan 14, 2021 1.887 1.887 1.769 1.819 167,831 -0.02(-1.35%)
Jan 13, 2021 1.856 1.881 1.800 1.844 131,834 -0.01(-0.67%)
Jan 12, 2021 1.800 1.986 1.800 1.856 189,595 +0.04(+2.05%)
Jan 11, 2021 1.763 1.856 1.713 1.819 147,473 +0.06(+3.17%)
Jan 08, 2021 1.676 1.775 1.668 1.763 240,512 +0.10(+5.97%)
Jan 07, 2021 1.645 1.701 1.577 1.664 147,841 +0.03(+1.90%)
Jan 06, 2021 1.614 1.707 1.614 1.633 157,581 +0.03(+1.94%)
Jan 05, 2021 1.453 1.639 1.453 1.602 218,924 +0.11(+7.50%)
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.