Canada markets open in 3 hours 22 minutes

VOC Energy Trust (VOC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.70+0.04 (+0.71%)
At close: 04:00PM EDT
5.86 +0.16 (+2.81%)
Pre-Market: 05:20AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20245.785.855.685.705.7043,200
Apr 30, 20245.976.035.665.665.66115,200
Apr 29, 20246.056.055.935.965.9648,400
Apr 29, 20240.18 Dividend
Apr 26, 20246.086.196.056.095.91125,700
Apr 25, 20246.206.256.096.105.92123,200
Apr 24, 20246.226.256.056.175.9978,700
Apr 23, 20246.176.226.066.175.99104,200
Apr 22, 20246.256.286.096.125.94139,300
Apr 19, 20246.096.196.056.155.9757,800
Apr 18, 20246.346.346.126.175.9964,000
Apr 17, 20246.296.356.226.236.0567,300
Apr 16, 20246.256.356.186.346.1565,200
Apr 15, 20246.506.506.256.366.1781,800
Apr 12, 20246.466.606.456.556.3651,600
Apr 11, 20246.306.486.306.466.2782,100
Apr 10, 20246.206.316.116.306.1171,600
Apr 09, 20246.256.346.206.236.0527,800
Apr 08, 20246.446.496.256.306.1188,300
Apr 05, 20246.496.576.376.496.3029,800
Apr 04, 20246.566.646.316.466.2792,600
Apr 03, 20246.707.106.546.596.40207,800
Apr 02, 20246.516.696.306.666.46118,200
Apr 01, 20246.076.505.956.506.31156,600
Mar 28, 20245.936.095.926.055.87122,700
Mar 27, 20245.966.055.925.985.8039,600
Mar 26, 20245.926.075.926.035.8552,100
Mar 25, 20245.826.025.826.015.8372,700
Mar 22, 20245.855.915.775.855.6852,400
Mar 21, 20246.006.045.775.845.67181,700
Mar 20, 20245.986.095.926.015.8349,400
Mar 19, 20246.006.106.006.025.8434,700
Mar 18, 20246.086.095.886.025.84142,400
Mar 15, 20246.096.146.096.135.9517,600
Mar 14, 20246.156.156.066.095.9142,100
Mar 13, 20246.106.206.106.125.9433,200
Mar 12, 20246.186.206.066.125.9428,000
Mar 11, 20246.146.206.006.175.9989,000
Mar 08, 20246.176.206.056.135.9543,500
Mar 07, 20246.006.266.006.216.0338,000
Mar 06, 20246.306.396.106.115.9356,400
Mar 05, 20245.966.405.916.196.0178,500
Mar 04, 20246.396.435.905.905.73210,300
Mar 01, 20246.606.686.416.416.2243,800
Feb 29, 20246.686.706.586.656.4518,300
Feb 28, 20246.506.696.416.666.4644,500
Feb 27, 20246.236.536.086.486.2999,700
Feb 26, 20246.436.486.226.336.1476,900
Feb 23, 20246.606.686.276.296.10149,600
Feb 22, 20246.756.796.626.656.4560,500
Feb 21, 20246.726.816.646.676.4726,100
Feb 20, 20246.997.156.636.636.4375,300
Feb 16, 20247.207.207.107.156.9438,400
Feb 15, 20246.817.156.817.116.9086,300
Feb 14, 20246.907.106.856.906.7064,800
Feb 13, 20246.746.806.666.776.5734,800
Feb 12, 20246.506.766.456.706.5085,600
Feb 09, 20246.646.646.456.466.2781,000
Feb 08, 20246.646.666.566.606.4042,100
Feb 07, 20246.676.816.566.626.42124,100
Feb 06, 20246.626.766.606.736.5350,800
Feb 05, 20246.926.936.556.596.40110,200
Feb 02, 20247.007.026.736.766.56102,500
Feb 01, 20247.107.156.987.006.7955,400
Jan 31, 20247.107.106.957.046.8369,200
Jan 30, 20247.107.197.087.106.8965,500
Jan 29, 20247.337.337.187.217.0097,900
Jan 29, 20240.19 Dividend
Jan 26, 20247.327.477.307.457.05192,600
Jan 25, 20247.407.437.287.366.9684,100
Jan 24, 20247.427.497.307.346.9494,500
Jan 23, 20247.157.347.107.276.88126,000
Jan 22, 20247.367.366.807.156.76269,800
Jan 19, 20247.357.557.257.527.1160,200
Jan 18, 20247.407.447.317.356.9523,100
Jan 17, 20247.317.717.317.366.9659,200
Jan 16, 20247.507.537.357.366.9650,800
Jan 12, 20247.547.547.407.497.0840,200
Jan 11, 20247.587.587.327.366.9673,100
Jan 10, 20247.547.637.457.507.0960,000
Jan 09, 20247.447.627.397.577.1679,300
Jan 08, 20247.497.627.257.386.98168,500
Jan 05, 20247.447.577.437.497.0824,500
Jan 04, 20247.507.657.377.427.02117,000
Jan 03, 20247.347.687.307.647.2361,700
Jan 02, 20247.207.387.207.386.9842,000
Dec 29, 20237.197.327.157.206.8166,000
Dec 28, 20237.257.377.157.306.9081,000
Dec 27, 20237.477.557.207.316.9184,300
Dec 26, 20237.347.557.247.457.0585,000
Dec 22, 20237.217.377.117.306.90107,700
Dec 21, 20237.317.477.137.276.88124,300
Dec 20, 20237.517.657.357.376.9762,900
Dec 19, 20237.397.627.397.617.2045,500
Dec 18, 20237.717.767.417.497.0872,100
Dec 15, 20237.827.907.677.677.2569,500
Dec 14, 20237.557.847.537.757.3363,300
Dec 13, 20237.187.647.157.647.23315,100
Dec 12, 20237.507.657.157.306.9088,900
Dec 11, 20237.687.787.417.607.1952,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...