Skip to main content

VOC Energy Trust Units of Beneficial Interest (NY: VOC )

4.710 -0.010 (-0.21%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.750 4.775 4.700 4.720 40,030 -0.04(-0.94%)
Dec 19, 2024 4.700 4.799 4.627 4.765 45,298 +0.11(+2.47%)
Dec 18, 2024 4.700 4.769 4.590 4.650 102,622 -0.05(-1.06%)
Dec 17, 2024 4.770 4.800 4.700 4.700 62,109 -0.11(-2.29%)
Dec 16, 2024 4.850 4.872 4.795 4.810 71,214 -0.08(-1.64%)
Dec 13, 2024 4.940 4.980 4.850 4.890 25,873 -0.02(-0.41%)
Dec 12, 2024 4.850 5.000 4.850 4.910 56,361 +0.06(+1.24%)
Dec 11, 2024 4.980 4.980 4.820 4.850 230,839 -0.11(-2.22%)
Dec 10, 2024 4.980 4.990 4.900 4.960 26,163 -0.02(-0.40%)
Dec 09, 2024 4.880 5.000 4.845 4.980 47,740 +0.15(+3.11%)
Dec 06, 2024 4.900 4.900 4.830 4.830 52,456 -0.04(-0.82%)
Dec 05, 2024 5.000 5.000 4.860 4.870 60,197 -0.06(-1.22%)
Dec 04, 2024 5.000 5.000 4.850 4.930 73,796 +0.01(+0.20%)
Dec 03, 2024 5.000 5.090 4.910 4.920 52,140 -0.08(-1.60%)
Dec 02, 2024 4.960 5.000 4.910 5.000 51,629 +0.08(+1.63%)
Nov 29, 2024 4.990 4.990 4.870 4.920 18,231 +0.04(+0.82%)
Nov 27, 2024 4.850 4.900 4.850 4.880 17,340 +0.01(+0.21%)
Nov 26, 2024 5.000 5.099 4.850 4.870 56,119 -0.16(-3.18%)
Nov 25, 2024 5.050 5.100 4.950 5.030 46,209 +0.00(+0.00%)
Nov 22, 2024 5.080 5.080 4.931 5.030 35,157 +0.02(+0.40%)
Nov 21, 2024 5.000 5.100 4.980 5.010 40,358 +0.07(+1.42%)
Nov 20, 2024 4.900 4.980 4.800 4.940 75,492 -0.06(-1.20%)
Nov 19, 2024 5.060 5.095 5.000 5.000 34,162 -0.07(-1.38%)
Nov 18, 2024 5.070 5.188 5.070 5.070 23,705 +0.00(+0.00%)
Nov 15, 2024 5.230 5.230 5.000 5.070 42,525 -0.12(-2.31%)
Nov 14, 2024 5.100 5.290 4.960 5.190 89,019 +0.15(+2.98%)
Nov 13, 2024 5.020 5.200 4.900 5.040 137,307 +0.10(+2.02%)
Nov 12, 2024 4.980 4.980 4.841 4.940 29,216 +0.08(+1.65%)
Nov 11, 2024 4.800 4.860 4.780 4.860 34,643 +0.01(+0.21%)
Nov 08, 2024 4.920 4.980 4.745 4.850 61,113 -0.07(-1.42%)
Nov 07, 2024 4.900 4.980 4.807 4.920 62,874 +0.01(+0.20%)
Nov 06, 2024 4.930 4.980 4.810 4.910 45,364 +0.13(+2.72%)
Nov 05, 2024 4.800 4.800 4.750 4.780 43,957 +0.03(+0.63%)
Nov 04, 2024 4.960 5.029 4.750 4.750 71,220 -0.18(-3.65%)
Nov 01, 2024 5.180 5.190 4.920 4.930 144,544 -0.24(-4.64%)
Oct 31, 2024 5.110 5.225 5.020 5.170 66,391 +0.12(+2.38%)
Oct 30, 2024 5.370 5.370 5.010 5.050 125,369 -0.33(-6.13%)
Oct 29, 2024 5.438 5.443 5.274 5.380 200,952 -0.06(-1.07%)
Oct 28, 2024 5.322 5.506 5.254 5.438 231,443 +0.14(+2.55%)
Oct 25, 2024 5.206 5.312 5.204 5.303 130,113 +0.14(+2.62%)
Oct 24, 2024 5.061 5.186 5.061 5.167 41,443 +0.09(+1.71%)
Oct 23, 2024 5.148 5.168 5.061 5.080 32,972 -0.07(-1.32%)
Oct 22, 2024 5.032 5.206 5.029 5.148 56,693 +0.05(+0.95%)
Oct 21, 2024 5.167 5.177 5.080 5.099 63,565 -0.07(-1.31%)
Oct 18, 2024 4.964 5.186 4.964 5.167 64,400 +0.24(+4.91%)
Oct 17, 2024 4.887 4.954 4.853 4.925 27,933 +0.05(+1.09%)
Oct 16, 2024 4.857 4.935 4.801 4.872 64,342 -0.03(-0.69%)
Oct 15, 2024 4.925 4.925 4.857 4.906 44,357 -0.05(-0.98%)
Oct 14, 2024 5.080 5.109 4.906 4.954 41,101 -0.10(-1.92%)
Oct 11, 2024 5.032 5.133 5.014 5.051 39,345 -0.03(-0.57%)
Oct 10, 2024 5.128 5.128 5.041 5.080 34,939 -0.04(-0.76%)
Oct 09, 2024 5.167 5.167 5.061 5.119 16,887 +0.02(+0.38%)
Oct 08, 2024 5.157 5.157 4.983 5.099 59,235 -0.08(-1.50%)
Oct 07, 2024 5.080 5.225 5.003 5.177 98,507 +0.14(+2.69%)
Oct 04, 2024 4.983 5.041 4.935 5.041 34,166 +0.11(+2.16%)
Oct 03, 2024 4.790 4.964 4.790 4.935 45,734 +0.10(+2.00%)
Oct 02, 2024 4.848 4.925 4.790 4.838 50,349 -0.05(-0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.