Voc Energy Trust (NY: VOC )

3.620 USD +0.030 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 3.590 3.720 3.590 3.620 82,945 +0.03(+0.84%)
May 11, 2021 3.580 3.680 3.570 3.590 43,175 -0.10(-2.71%)
May 10, 2021 3.670 3.690 3.600 3.690 63,168 +0.03(+0.82%)
May 07, 2021 3.650 3.690 3.600 3.660 41,668 +0.06(+1.67%)
May 06, 2021 3.650 3.650 3.540 3.600 98,706 -0.02(-0.55%)
May 05, 2021 3.610 3.720 3.590 3.620 64,069 +0.03(+0.84%)
May 04, 2021 3.520 3.620 3.510 3.590 65,293 -0.02(-0.55%)
May 03, 2021 3.490 3.610 3.450 3.610 60,779 +0.12(+3.44%)
Apr 30, 2021 3.590 3.610 3.360 3.490 78,200 -0.07(-1.97%)
Apr 29, 2021 3.760 3.768 3.510 3.560 148,594 -0.25(-6.56%)
Apr 28, 2021 3.830 3.860 3.730 3.810 213,404 +0.03(+0.79%)
Apr 27, 2021 3.910 3.910 3.665 3.780 262,735 -0.08(-2.07%)
Apr 26, 2021 3.870 3.880 3.780 3.860 98,178 +0.03(+0.78%)
Apr 23, 2021 3.820 3.900 3.760 3.830 91,200 -0.01(-0.26%)
Apr 22, 2021 3.900 3.937 3.750 3.840 83,618 -0.05(-1.29%)
Apr 21, 2021 3.670 3.950 3.540 3.890 238,600 +0.29(+8.06%)
Apr 20, 2021 3.640 3.640 3.480 3.600 88,028 -0.03(-0.83%)
Apr 19, 2021 3.560 3.640 3.528 3.630 133,644 +0.11(+3.12%)
Apr 16, 2021 3.560 3.600 3.440 3.520 91,000 -0.01(-0.28%)
Apr 15, 2021 3.640 3.668 3.500 3.530 117,067 -0.07(-1.94%)
Apr 14, 2021 3.570 3.690 3.508 3.600 87,642 +0.04(+1.12%)
Apr 13, 2021 3.450 3.590 3.450 3.560 86,838 +0.09(+2.59%)
Apr 12, 2021 3.480 3.540 3.410 3.470 111,251 +0.01(+0.29%)
Apr 09, 2021 3.420 3.500 3.390 3.460 38,400 +0.05(+1.47%)
Apr 08, 2021 3.470 3.470 3.390 3.410 33,678 -0.06(-1.73%)
Apr 07, 2021 3.650 3.700 3.460 3.470 105,525 -0.16(-4.41%)
Apr 06, 2021 3.420 3.640 3.390 3.630 148,782 +0.27(+8.04%)
Apr 05, 2021 3.540 3.540 3.360 3.360 104,312 -0.14(-4.00%)
Apr 01, 2021 3.490 3.540 3.420 3.500 95,100 +0.00(+0.00%)
Mar 31, 2021 3.550 3.550 3.450 3.500 99,718 -0.02(-0.57%)
Mar 30, 2021 3.390 3.530 3.320 3.520 64,296 +0.17(+5.07%)
Mar 29, 2021 3.490 3.490 3.350 3.350 46,401 -0.12(-3.46%)
Mar 26, 2021 3.450 3.540 3.410 3.470 103,100 +0.07(+2.06%)
Mar 25, 2021 3.410 3.480 3.240 3.400 85,733 +0.03(+0.89%)
Mar 24, 2021 3.350 3.550 3.267 3.370 82,410 +0.08(+2.43%)
Mar 23, 2021 3.330 3.400 3.150 3.290 117,781 +0.00(+0.00%)
Mar 22, 2021 3.500 3.500 3.290 3.290 91,533 -0.21(-6.00%)
Mar 19, 2021 3.450 3.540 3.400 3.500 82,200 +0.12(+3.55%)
Mar 18, 2021 3.540 3.600 3.250 3.380 144,526 -0.24(-6.63%)
Mar 17, 2021 3.500 3.650 3.500 3.620 51,921 +0.04(+1.12%)
Mar 16, 2021 3.660 3.660 3.510 3.580 63,785 -0.06(-1.65%)
Mar 15, 2021 3.650 3.659 3.540 3.640 110,521 +0.03(+0.83%)
Mar 12, 2021 3.760 3.800 3.450 3.610 152,600 -0.11(-2.96%)
Mar 11, 2021 3.600 3.730 3.380 3.720 272,520 +0.22(+6.29%)
Mar 10, 2021 3.440 3.610 3.360 3.500 252,979 +0.19(+5.74%)
Mar 09, 2021 3.190 3.810 3.140 3.310 669,246 +0.16(+5.08%)
Mar 08, 2021 3.040 3.170 2.980 3.150 476,596 +0.14(+4.65%)
Mar 05, 2021 3.050 3.050 2.920 3.010 135,900 +0.03(+1.01%)
Mar 04, 2021 2.930 3.000 2.920 2.980 115,821 +0.00(+0.00%)
Mar 03, 2021 3.030 3.030 2.970 2.980 96,703 -0.02(-0.67%)
Mar 02, 2021 3.040 3.040 2.970 3.000 54,409 +0.03(+1.01%)
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.