Voc Energy Trust (NY: VOC )

6.050 +0.070 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.471 3.505 3.411 3.501 74,273 +0.04(+1.30%)
Dec 30, 2021 3.464 3.508 3.426 3.456 38,324 +0.00(+0.00%)
Dec 29, 2021 3.464 3.531 3.426 3.456 55,396 -0.04(-1.07%)
Dec 28, 2021 3.486 3.553 3.471 3.494 62,669 +0.01(+0.21%)
Dec 27, 2021 3.471 3.546 3.471 3.486 103,881 +0.03(+0.86%)
Dec 23, 2021 3.456 3.494 3.396 3.456 57,960 +0.01(+0.22%)
Dec 22, 2021 3.404 3.508 3.404 3.449 29,225 -0.00(-0.11%)
Dec 21, 2021 3.501 3.501 3.397 3.452 52,778 -0.00(-0.11%)
Dec 20, 2021 3.538 3.538 3.382 3.456 92,576 -0.05(-1.49%)
Dec 17, 2021 3.374 3.516 3.374 3.508 32,692 +0.02(+0.64%)
Dec 16, 2021 3.538 3.568 3.419 3.486 103,424 +0.01(+0.43%)
Dec 15, 2021 3.382 3.486 3.359 3.471 47,271 +0.01(+0.22%)
Dec 14, 2021 3.419 3.501 3.419 3.464 12,320 -0.01(-0.22%)
Dec 13, 2021 3.538 3.538 3.367 3.471 107,608 -0.07(-1.90%)
Dec 10, 2021 3.516 3.587 3.471 3.538 67,771 +0.00(+0.00%)
Dec 09, 2021 3.546 3.591 3.516 3.538 32,480 -0.03(-0.84%)
Dec 08, 2021 3.486 3.583 3.426 3.568 53,161 +0.07(+1.92%)
Dec 07, 2021 3.471 3.576 3.411 3.501 63,052 +0.10(+2.85%)
Dec 06, 2021 3.232 3.423 3.217 3.404 133,271 +0.13(+4.11%)
Dec 03, 2021 3.479 3.508 3.195 3.270 271,982 -0.18(-5.19%)
Dec 02, 2021 3.352 3.471 3.330 3.449 42,584 +0.10(+2.90%)
Dec 01, 2021 3.471 3.576 3.314 3.352 101,777 -0.01(-0.44%)
Nov 30, 2021 3.396 3.434 3.247 3.367 66,869 -0.09(-2.59%)
Nov 29, 2021 3.479 3.494 3.397 3.456 119,476 +0.10(+2.89%)
Nov 26, 2021 3.344 3.449 3.173 3.359 198,462 -0.18(-5.06%)
Nov 24, 2021 3.486 3.576 3.479 3.538 44,324 +0.08(+2.38%)
Nov 23, 2021 3.479 3.508 3.426 3.456 29,616 -0.01(-0.22%)
Nov 22, 2021 3.396 3.508 3.367 3.464 79,803 +0.07(+1.98%)
Nov 19, 2021 3.479 3.561 3.374 3.396 86,770 -0.16(-4.41%)
Nov 18, 2021 3.576 3.561 3.546 3.553 131,332 -0.01(-0.42%)
Nov 17, 2021 3.680 3.731 3.546 3.568 105,320 -0.13(-3.43%)
Nov 16, 2021 3.747 3.747 3.658 3.695 54,046 -0.01(-0.40%)
Nov 15, 2021 3.747 3.807 3.673 3.710 78,377 -0.01(-0.20%)
Nov 12, 2021 3.695 3.807 3.673 3.717 145,273 +0.03(+0.81%)
Nov 11, 2021 3.628 3.710 3.583 3.688 101,590 -0.01(-0.20%)
Nov 10, 2021 3.770 3.650 3.695 103,265 -0.07(-1.79%)
Nov 09, 2021 3.800 3.800 3.732 3.762 43,831 +0.01(+0.40%)
Nov 08, 2021 3.710 3.770 3.591 3.747 130,029 +0.07(+1.83%)
Nov 05, 2021 3.673 3.728 3.598 3.680 60,807 +0.09(+2.49%)
Nov 04, 2021 3.650 3.650 3.464 3.591 95,616 -0.03(-0.82%)
Nov 03, 2021 3.643 3.658 3.568 3.620 102,977 -0.07(-1.82%)
Nov 02, 2021 3.762 3.762 3.658 3.688 55,129 +0.00(+0.00%)
Nov 01, 2021 3.643 3.740 3.583 3.688 134,730 +0.05(+1.44%)
Oct 29, 2021 3.576 3.650 3.546 3.635 175,916 -0.04(-1.02%)
Oct 28, 2021 3.716 3.752 3.630 3.673 278,252 -0.09(-2.48%)
Oct 27, 2021 3.852 3.838 3.683 3.766 225,842 -0.01(-0.38%)
Oct 26, 2021 3.795 3.780 161,071 +0.09(+2.33%)
Oct 25, 2021 3.802 3.861 3.637 3.694 373,254 -0.04(-0.96%)
Oct 22, 2021 3.694 3.773 3.665 3.730 174,923 +0.04(+1.17%)
Oct 21, 2021 3.766 3.802 3.622 3.687 206,570 -0.03(-0.93%)
Oct 20, 2021 3.644 3.729 3.608 3.722 102,344 +0.08(+2.13%)
Oct 19, 2021 3.630 3.676 3.572 3.644 135,548 +0.04(+1.20%)
Oct 18, 2021 3.630 3.744 3.594 3.601 156,714 -0.04(-1.18%)
Oct 15, 2021 3.694 3.709 3.630 3.644 94,480 -0.05(-1.36%)
Oct 14, 2021 3.665 3.707 3.608 3.694 53,940 +0.02(+0.59%)
Oct 13, 2021 3.615 3.680 3.551 3.673 112,974 +0.07(+1.99%)
Oct 12, 2021 3.594 3.630 3.578 3.601 73,352 -0.01(-0.20%)
Oct 11, 2021 3.572 3.622 3.529 3.608 143,005 +0.08(+2.24%)
Oct 08, 2021 3.522 3.536 3.436 3.529 111,283 +0.08(+2.29%)
Oct 07, 2021 3.493 3.508 3.414 3.450 80,709 +0.01(+0.42%)
Oct 06, 2021 3.515 3.515 3.300 3.436 130,411 -0.08(-2.24%)
Oct 05, 2021 3.501 3.558 3.457 3.515 115,231 +0.07(+2.08%)
Oct 04, 2021 3.422 3.486 3.292 3.443 118,238 +0.14(+4.12%)
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.