Voc Energy Trust (NY: VOC )

4.280 USD -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 4.280 4.356 4.250 4.280 57,265 -0.01(-0.23%)
Jun 17, 2021 4.570 4.570 4.250 4.290 82,683 -0.27(-5.92%)
Jun 16, 2021 4.450 4.560 4.390 4.560 74,374 +0.11(+2.47%)
Jun 15, 2021 4.300 4.450 4.270 4.450 70,083 +0.19(+4.46%)
Jun 14, 2021 4.100 4.300 4.060 4.260 65,953 +0.09(+2.16%)
Jun 11, 2021 4.050 4.170 4.050 4.170 53,549 +0.06(+1.46%)
Jun 10, 2021 4.110 4.160 4.064 4.110 25,213 +0.00(+0.00%)
Jun 09, 2021 4.100 4.160 4.090 4.110 42,607 -0.01(-0.24%)
Jun 08, 2021 4.070 4.140 4.040 4.120 34,611 +0.00(+0.00%)
Jun 07, 2021 4.150 4.150 4.050 4.120 32,398 -0.01(-0.24%)
Jun 04, 2021 4.240 4.250 4.090 4.130 36,985 -0.07(-1.67%)
Jun 03, 2021 4.080 4.230 4.031 4.200 102,635 +0.04(+0.96%)
Jun 02, 2021 3.820 4.190 3.820 4.160 230,035 +0.35(+9.19%)
Jun 01, 2021 3.990 4.130 3.750 3.810 212,782 -0.17(-4.27%)
May 28, 2021 3.940 4.000 3.900 3.980 33,751 +0.00(+0.00%)
May 27, 2021 3.970 3.990 3.910 3.980 66,703 +0.05(+1.27%)
May 26, 2021 3.880 3.958 3.880 3.930 49,588 +0.05(+1.29%)
May 25, 2021 4.050 4.050 3.880 3.880 87,677 -0.22(-5.37%)
May 24, 2021 4.200 4.230 3.860 4.100 177,934 +0.00(+0.00%)
May 21, 2021 3.830 4.350 3.760 4.100 481,910 +0.38(+10.22%)
May 20, 2021 3.820 3.820 3.650 3.720 39,548 -0.09(-2.36%)
May 19, 2021 3.840 3.840 3.700 3.810 45,450 -0.06(-1.55%)
May 18, 2021 3.940 3.940 3.810 3.870 63,455 -0.05(-1.28%)
May 17, 2021 3.850 3.920 3.787 3.920 116,338 +0.07(+1.82%)
May 14, 2021 3.800 3.860 3.680 3.850 202,117 +0.17(+4.62%)
May 13, 2021 3.590 3.710 3.550 3.680 52,184 +0.06(+1.66%)
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%)
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.