Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MV Oil Trust (MVO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.87+0.62 (+5.51%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202211.3011.9211.2111.8711.8769,500
Jun 30, 202211.6111.7111.0911.2511.2553,200
Jun 29, 202212.0012.0011.2611.7211.7262,800
Jun 28, 202211.4811.9611.3111.6511.6579,000
Jun 27, 202210.6011.2910.5711.2911.2955,500
Jun 24, 202210.0610.5610.0410.5510.5533,600
Jun 23, 202210.4810.559.809.959.9590,700
Jun 22, 20229.9210.419.7010.4110.4170,100
Jun 21, 20229.3310.709.3310.5510.55148,200
Jun 17, 202210.2910.479.329.329.32148,800
Jun 16, 202210.6210.8010.2710.3010.30101,900
Jun 15, 202211.1511.4310.8510.8910.8952,400
Jun 14, 202211.3011.7211.1611.1911.1950,400
Jun 13, 202212.1012.1011.1011.2311.23145,600
Jun 10, 202212.1512.4012.0112.3612.3647,600
Jun 09, 202212.2812.4312.0012.2712.2740,300
Jun 08, 202212.1212.6712.0812.4112.41136,600
Jun 07, 202211.6612.1711.6612.0112.0171,500
Jun 06, 202211.9711.9811.5511.7811.7857,300
Jun 03, 202212.0012.1811.5511.8111.81158,200
Jun 02, 202212.1512.2511.8111.9811.9866,000
Jun 01, 202211.8212.2411.8212.0812.0885,400
May 31, 202211.9312.1511.5011.7811.7883,600
May 27, 202211.5411.8011.4311.7111.7160,800
May 26, 202211.5111.7111.2211.4311.43160,700
May 25, 202211.0011.5010.9511.5011.50112,300
May 24, 202210.7710.9410.7110.9010.9050,200
May 23, 202210.5510.8510.3510.7710.7738,500
May 20, 202210.8810.9010.3210.3710.3773,100
May 19, 202210.4210.7510.2510.7510.7539,700
May 18, 202210.8010.8110.2810.4010.4055,100
May 17, 202210.9811.1710.7510.8110.8188,800
May 16, 202210.5010.9510.2410.9510.9565,100
May 13, 20229.9810.489.8510.1910.1943,600
May 12, 202210.0910.399.879.879.8770,700
May 11, 20229.8610.329.8610.0010.0030,900
May 10, 202210.0010.299.689.709.7057,200
May 09, 202210.9610.969.9110.0010.00154,600
May 06, 202210.4710.9810.3310.9610.96102,500
May 05, 202210.9210.9210.1910.3510.3545,200
May 04, 202210.8310.9010.3610.7010.7074,900
May 03, 202210.5210.9010.5210.6510.6520,800
May 02, 202210.7910.7910.3910.5210.5235,600
Apr 29, 202211.0511.0510.6510.7910.7921,800
Apr 28, 202210.8011.1110.8011.0211.0232,300
Apr 27, 202210.8911.1210.7110.7710.7751,900
Apr 26, 202210.6811.2810.6211.1011.1063,700
Apr 25, 202210.7410.929.9310.8010.80166,200
Apr 22, 202211.2511.4210.6310.8010.8095,700
Apr 21, 202211.4411.8011.1511.2311.2393,900
Apr 20, 202211.3611.4811.1311.3211.3272,100
Apr 19, 202211.1911.3611.0811.2011.20130,200
Apr 18, 202211.0011.4111.0011.2211.2296,500
Apr 14, 202210.8611.2310.7511.0011.00102,900
Apr 14, 20220.425 Dividend
Apr 13, 202211.7011.8711.4811.5611.14215,000
Apr 12, 202211.6511.8211.4511.4811.06120,700
Apr 11, 202211.8911.8911.0711.3810.96171,600
Apr 08, 202211.5711.8411.5711.6411.21119,900
Apr 07, 202211.3311.8611.2911.5611.14186,300
Apr 06, 202211.8612.1511.4711.4811.0688,400
Apr 05, 202212.0212.1711.7511.8511.4162,900
Apr 04, 202212.2412.4711.9012.0311.5964,900
Apr 01, 202211.7812.2011.6012.0311.5972,800
Mar 31, 202211.6312.0111.6011.7811.3559,600
Mar 30, 202211.9012.1011.7411.8411.4049,600
Mar 29, 202211.2511.7011.0011.6511.2278,600
Mar 28, 202212.0612.0911.4911.5911.16120,400
Mar 25, 202212.2912.6812.1112.2211.7782,300
Mar 24, 202212.4412.4912.1312.2211.7749,500
Mar 23, 202212.0312.5912.0012.3811.92113,500
Mar 22, 202212.0212.0211.4011.8511.4187,100
Mar 21, 202211.2312.0811.1912.0011.56133,200
Mar 18, 202210.9111.3310.7010.7010.3142,200
Mar 17, 202210.4511.3010.4510.8910.49121,400
Mar 16, 20229.8910.459.8510.019.64137,500
Mar 15, 20229.509.999.249.729.36179,200
Mar 14, 202211.8611.869.709.809.44313,700
Mar 11, 202212.3012.4811.9112.0811.6455,900
Mar 10, 202211.8912.3511.8112.2511.80100,800
Mar 09, 202213.2413.4911.3611.6811.25465,900
Mar 08, 202213.9215.1413.7814.5814.04385,000
Mar 07, 202212.7313.6812.2013.3012.81264,100
Mar 04, 202211.6412.2911.5311.8811.44125,100
Mar 03, 202211.3611.8711.0311.5311.11102,300
Mar 02, 202211.1011.4911.0511.3510.93151,400
Mar 01, 202210.7011.2010.7010.9210.52149,100
Feb 28, 202210.8711.1010.5010.7010.31121,100
Feb 25, 202210.2610.469.5510.4410.06161,600
Feb 24, 202210.6511.1510.1010.259.87361,800
Feb 23, 202210.4810.5010.0810.359.97109,700
Feb 22, 20229.9010.369.8310.319.93388,200
Feb 18, 20229.559.859.559.789.4249,500
Feb 17, 20229.809.899.559.639.2848,600
Feb 16, 20229.519.869.519.779.4182,900
Feb 15, 20229.479.599.389.509.1538,100
Feb 14, 20229.589.589.359.539.1846,100
Feb 11, 20229.359.809.359.559.2041,800
Feb 10, 20229.259.579.229.359.0158,800
Feb 09, 20229.359.489.119.188.8488,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement