MVO - MV Oil Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20197.777.877.637.837.8316,100
Jul 15, 20197.937.937.547.667.6684,500
Jul 12, 20198.238.237.857.887.8851,500
Jul 12, 20190.305 Dividend
Jul 11, 20198.408.508.348.508.1991,300
Jul 10, 20198.228.358.178.297.9939,400
Jul 09, 20198.178.398.108.107.81111,900
Jul 08, 20198.018.198.008.177.8876,700
Jul 05, 20197.847.887.847.887.601,900
Jul 03, 20197.757.917.757.757.4711,100
Jul 02, 20197.837.887.587.837.5536,800
Jul 01, 20198.108.107.928.007.7115,500
Jun 28, 20198.108.107.978.017.729,500
Jun 27, 20198.038.107.898.097.8029,000
Jun 26, 20198.008.097.878.037.7422,900
Jun 25, 20197.897.957.637.957.6629,500
Jun 24, 20197.957.957.847.957.6619,300
Jun 21, 20197.767.947.667.947.6612,500
Jun 20, 20197.647.997.647.777.4922,200
Jun 19, 20197.567.737.507.617.3412,800
Jun 18, 20197.457.757.457.537.2614,800
Jun 17, 20197.457.557.407.487.2122,800
Jun 14, 20197.657.787.587.587.3111,700
Jun 13, 20197.628.007.557.667.3931,200
Jun 12, 20197.457.517.407.467.1910,600
Jun 11, 20197.687.687.387.577.3016,800
Jun 10, 20197.327.737.327.587.3128,500
Jun 07, 20197.667.837.377.377.1142,500
Jun 06, 20197.907.907.627.647.3714,500
Jun 05, 20198.028.107.817.957.6638,900
Jun 04, 20198.178.178.008.047.7513,500
Jun 03, 20198.058.207.858.207.9111,400
May 31, 20197.827.957.757.957.666,000
May 30, 20197.847.937.707.807.5214,000
May 29, 20197.767.877.657.847.5624,100
May 28, 20198.038.077.817.837.5515,900
May 24, 20198.118.128.018.027.7313,800
May 23, 20198.288.337.808.127.8349,100
May 22, 20198.358.478.298.318.0125,300
May 21, 20198.428.638.308.498.1923,000
May 20, 20198.388.398.208.338.0315,700
May 17, 20198.508.508.308.478.1715,300
May 16, 20198.588.588.428.488.1818,100
May 15, 20198.228.518.228.518.2016,100
May 14, 20198.028.478.028.197.9017,000
May 13, 20198.238.298.078.117.8233,100
May 10, 20198.058.278.038.277.9718,200
May 09, 20198.368.368.018.087.7940,900
May 08, 20198.468.638.358.358.0523,700
May 07, 20198.558.578.368.458.1524,800
May 06, 20198.288.608.288.558.2435,300
May 03, 20198.308.558.268.458.1524,300
May 02, 20198.668.668.258.318.0126,700
May 01, 20198.488.888.468.758.4454,400
Apr 30, 20198.668.758.438.528.2136,200
Apr 29, 20198.728.758.508.738.4233,400
Apr 26, 20198.788.818.008.638.3273,500
Apr 25, 20199.019.068.768.918.5953,700
Apr 24, 20199.029.028.618.918.5967,900
Apr 23, 20198.809.108.808.958.6377,100
Apr 22, 20198.538.798.438.708.3996,000
Apr 18, 20198.458.518.318.488.1822,600
Apr 17, 20198.698.738.458.508.1920,100
Apr 16, 20198.648.768.508.678.3681,200
Apr 15, 20198.558.678.508.558.2439,200
Apr 12, 20198.458.628.308.518.2050,000
Apr 12, 20190.215 Dividend
Apr 11, 20198.508.648.428.578.0683,900
Apr 10, 20198.608.608.418.598.0752,100
Apr 09, 20198.558.748.518.608.0845,100
Apr 08, 20198.368.718.338.608.0878,400
Apr 05, 20198.508.808.508.698.1728,300
Apr 04, 20198.508.618.428.618.0922,400
Apr 03, 20198.658.678.408.407.9028,800
Apr 02, 20198.478.708.468.648.1269,900
Apr 01, 20198.308.508.258.447.9343,200
Mar 29, 20198.308.368.168.197.7038,100
Mar 28, 20198.308.388.068.187.6928,800
Mar 27, 20198.118.258.008.227.7318,000
Mar 26, 20197.938.207.938.067.5829,500
Mar 25, 20197.957.957.807.917.4323,000
Mar 22, 20198.038.107.837.957.4724,700
Mar 21, 20198.078.188.038.057.5738,500
Mar 20, 20198.058.187.998.097.6070,100
Mar 19, 20198.088.127.977.977.4947,300
Mar 18, 20198.128.148.028.087.5916,200
Mar 15, 20198.048.088.008.007.529,200
Mar 14, 20198.068.108.008.047.5622,000
Mar 13, 20198.008.137.988.037.5540,600
Mar 12, 20197.837.987.837.937.459,500
Mar 11, 20197.917.917.787.797.3212,500
Mar 08, 20197.547.867.317.727.2614,500
Mar 07, 20197.667.707.227.657.1938,000
Mar 06, 20198.058.137.587.647.1868,500
Mar 05, 20198.128.188.038.147.6524,000
Mar 04, 20198.068.147.938.067.5819,700
Mar 01, 20197.898.167.857.907.4351,200
Feb 28, 20197.957.997.857.857.3820,300
Feb 27, 20198.008.137.957.987.507,700
Feb 26, 20197.968.097.957.957.4723,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...