Voc Energy Trust (NY: VOC )

4.800 +0.060 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.183 3.218 3.043 3.155 71,351 -0.08(-2.59%)
Nov 29, 2021 3.260 3.274 3.183 3.239 127,486 +0.09(+2.89%)
Nov 26, 2021 3.134 3.232 2.973 3.148 211,767 -0.17(-5.06%)
Nov 24, 2021 3.267 3.351 3.260 3.316 47,295 +0.08(+2.38%)
Nov 23, 2021 3.260 3.288 3.211 3.239 31,602 -0.01(-0.22%)
Nov 22, 2021 3.183 3.288 3.155 3.246 85,153 +0.06(+1.98%)
Nov 19, 2021 3.260 3.337 3.162 3.183 92,587 -0.15(-4.41%)
Nov 18, 2021 3.351 3.337 3.323 3.330 140,136 -0.01(-0.42%)
Nov 17, 2021 3.449 3.497 3.323 3.344 112,381 -0.12(-3.43%)
Nov 16, 2021 3.512 3.512 3.428 3.463 57,669 -0.01(-0.40%)
Nov 15, 2021 3.512 3.568 3.442 3.477 83,632 -0.01(-0.20%)
Nov 12, 2021 3.463 3.568 3.442 3.484 155,012 +0.03(+0.81%)
Nov 11, 2021 3.400 3.477 3.358 3.456 108,401 -0.01(-0.20%)
Nov 10, 2021 3.533 3.421 3.463 110,188 -0.06(-1.79%)
Nov 09, 2021 3.561 3.561 3.498 3.526 46,769 +0.01(+0.40%)
Nov 08, 2021 3.477 3.533 3.365 3.512 138,747 +0.06(+1.83%)
Nov 05, 2021 3.442 3.494 3.372 3.449 64,883 +0.08(+2.49%)
Nov 04, 2021 3.421 3.421 3.246 3.365 102,026 -0.03(-0.82%)
Nov 03, 2021 3.414 3.428 3.344 3.393 109,881 -0.06(-1.82%)
Nov 02, 2021 3.526 3.526 3.428 3.456 58,825 +0.00(+0.00%)
Nov 01, 2021 3.414 3.505 3.358 3.456 143,763 +0.05(+1.44%)
Oct 29, 2021 3.351 3.421 3.323 3.407 187,709 -0.03(-1.02%)
Oct 28, 2021 3.482 3.516 3.402 3.442 296,907 -0.09(-2.48%)
Oct 27, 2021 3.610 3.597 3.452 3.529 240,982 -0.01(-0.38%)
Oct 26, 2021 3.556 3.543 171,869 +0.08(+2.33%)
Oct 25, 2021 3.563 3.619 3.408 3.462 398,277 -0.03(-0.96%)
Oct 22, 2021 3.462 3.536 3.435 3.496 186,650 +0.04(+1.17%)
Oct 21, 2021 3.529 3.563 3.395 3.455 220,418 -0.03(-0.93%)
Oct 20, 2021 3.415 3.495 3.381 3.488 109,205 +0.07(+2.13%)
Oct 19, 2021 3.402 3.445 3.348 3.415 144,635 +0.04(+1.20%)
Oct 18, 2021 3.402 3.509 3.368 3.375 167,221 -0.04(-1.18%)
Oct 15, 2021 3.462 3.476 3.402 3.415 100,814 -0.05(-1.36%)
Oct 14, 2021 3.435 3.474 3.381 3.462 57,556 +0.02(+0.59%)
Oct 13, 2021 3.388 3.449 3.328 3.442 120,547 +0.07(+1.99%)
Oct 12, 2021 3.368 3.402 3.353 3.375 78,270 -0.01(-0.20%)
Oct 11, 2021 3.348 3.395 3.307 3.381 152,592 +0.07(+2.24%)
Oct 08, 2021 3.301 3.314 3.220 3.307 118,743 +0.07(+2.29%)
Oct 07, 2021 3.274 3.287 3.200 3.234 86,120 +0.01(+0.42%)
Oct 06, 2021 3.294 3.294 3.092 3.220 139,154 -0.07(-2.24%)
Oct 05, 2021 3.281 3.334 3.240 3.294 122,956 +0.07(+2.08%)
Oct 04, 2021 3.207 3.267 3.086 3.227 126,164 +0.13(+4.12%)
Oct 01, 2021 3.086 3.193 3.025 3.099 65,095 +0.01(+0.44%)
Sep 30, 2021 3.119 3.193 2.998 3.086 91,628 -0.05(-1.50%)
Sep 29, 2021 3.166 3.220 3.092 3.133 81,359 -0.03(-1.06%)
Sep 28, 2021 3.133 3.247 3.059 3.166 149,016 +0.05(+1.51%)
Sep 27, 2021 3.039 3.240 3.039 3.119 161,788 +0.07(+2.20%)
Sep 24, 2021 2.944 3.106 2.936 3.052 234,018 +0.02(+0.67%)
Sep 23, 2021 3.018 3.049 2.944 3.032 135,722 +0.04(+1.35%)
Sep 22, 2021 2.918 3.065 2.911 2.991 90,359 +0.06(+2.06%)
Sep 21, 2021 2.958 2.958 2.891 2.931 50,060 -0.03(-0.91%)
Sep 20, 2021 2.622 3.086 2.595 2.958 372,938 -0.17(-5.38%)
Sep 17, 2021 3.092 3.144 3.052 3.126 71,439 +0.04(+1.31%)
Sep 16, 2021 3.025 3.127 2.998 3.086 112,118 +0.09(+2.91%)
Sep 15, 2021 2.864 2.998 2.864 2.998 147,398 +0.11(+3.72%)
Sep 14, 2021 2.857 2.924 2.823 2.891 34,005 +0.03(+0.94%)
Sep 13, 2021 2.770 2.891 2.770 2.864 44,284 +0.01(+0.47%)
Sep 10, 2021 2.844 2.857 2.810 2.850 61,034 +0.01(+0.47%)
Sep 09, 2021 2.857 2.857 2.803 2.837 24,247 -0.01(-0.47%)
Sep 08, 2021 2.891 2.897 2.823 2.850 50,569 -0.03(-0.93%)
Sep 07, 2021 2.823 2.918 2.823 2.877 71,043 +0.05(+1.90%)
Sep 03, 2021 2.931 2.958 2.823 2.823 49,402 -0.10(-3.45%)
Sep 02, 2021 2.864 2.931 2.851 2.924 66,267 +0.06(+2.11%)
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.