VOC - VOC Energy Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20195.265.325.225.315.3138,600
Oct 22, 20195.265.295.185.245.2468,100
Oct 21, 20195.015.285.005.205.2053,500
Oct 18, 20195.065.205.015.065.0668,200
Oct 17, 20195.015.084.995.075.0732,300
Oct 16, 20195.025.095.025.045.0422,700
Oct 15, 20195.115.145.035.105.1021,000
Oct 14, 20195.125.154.985.085.0822,100
Oct 11, 20195.055.154.955.135.1322,200
Oct 10, 20195.085.084.985.055.0513,200
Oct 09, 20195.115.114.955.085.0816,900
Oct 08, 20195.085.204.844.984.9846,900
Oct 07, 20195.145.215.065.075.0711,500
Oct 04, 20195.165.245.075.155.1529,300
Oct 03, 20195.295.295.095.195.1920,800
Oct 02, 20195.125.355.125.285.2828,100
Oct 01, 20195.305.305.065.165.1658,200
Sep 30, 20195.385.405.165.295.2961,300
Sep 27, 20195.135.475.135.365.3633,800
Sep 26, 20195.105.185.105.175.1712,300
Sep 25, 20195.135.185.095.145.1428,300
Sep 24, 20195.445.445.125.185.1840,100
Sep 23, 20195.285.405.285.365.3624,100
Sep 20, 20195.375.485.225.255.2530,200
Sep 19, 20195.505.515.335.395.3934,500
Sep 18, 20195.355.475.355.425.4215,400
Sep 17, 20195.505.525.305.305.3065,300
Sep 16, 20195.255.505.255.455.45112,200
Sep 13, 20195.345.365.135.155.1546,600
Sep 12, 20195.205.295.075.295.2921,300
Sep 11, 20195.115.265.065.235.2331,300
Sep 10, 20194.995.204.995.045.0440,100
Sep 09, 20195.045.144.984.984.9843,800
Sep 06, 20195.045.114.975.045.0446,700
Sep 05, 20195.065.124.965.005.0050,000
Sep 04, 20195.195.194.935.035.0340,700
Sep 03, 20195.075.164.975.095.0950,500
Aug 30, 20195.155.205.065.075.0738,700
Aug 29, 20195.195.205.125.155.1529,600
Aug 28, 20195.195.285.125.125.1228,100
Aug 27, 20195.155.215.065.165.1624,400
Aug 26, 20195.185.185.005.115.1118,800
Aug 23, 20195.165.305.045.125.1240,600
Aug 22, 20195.305.305.165.195.1917,800
Aug 21, 20195.295.295.085.255.2527,200
Aug 20, 20195.305.305.165.225.2216,700
Aug 19, 20195.265.424.955.275.2742,400
Aug 16, 20195.145.215.035.125.1236,900
Aug 15, 20195.075.244.955.035.0372,800
Aug 14, 20195.255.255.015.115.1161,000
Aug 13, 20194.905.234.905.185.1873,600
Aug 12, 20194.855.094.825.035.0341,200
Aug 09, 20194.884.994.764.774.7743,500
Aug 08, 20195.105.104.864.934.9360,300
Aug 07, 20195.125.124.855.085.0857,400
Aug 06, 20195.155.185.025.155.1543,700
Aug 05, 20195.145.144.915.125.1295,500
Aug 02, 20195.265.305.125.125.1244,600
Aug 01, 20195.495.555.285.325.3245,500
Jul 31, 20195.655.735.385.505.5064,700
Jul 30, 20195.435.755.415.595.5975,300
Jul 29, 20195.695.795.405.485.48185,000
Jul 29, 20190.205 Dividend
Jul 26, 20195.735.855.705.855.64165,500
Jul 25, 20195.775.775.655.705.5079,700
Jul 24, 20195.775.845.605.745.5492,100
Jul 23, 20195.775.805.685.755.5578,400
Jul 22, 20195.755.855.625.685.48122,100
Jul 19, 20195.615.825.525.625.4267,500
Jul 18, 20195.885.885.515.515.3240,700
Jul 17, 20195.835.835.725.805.6029,700
Jul 16, 20195.645.835.555.815.6152,200
Jul 15, 20195.565.705.365.645.4480,900
Jul 12, 20195.545.545.465.495.307,400
Jul 11, 20195.635.635.415.535.3445,200
Jul 10, 20195.255.645.255.625.4284,400
Jul 09, 20195.155.285.065.275.0939,400
Jul 08, 20195.155.235.125.174.9926,900
Jul 05, 20195.125.255.115.185.0019,600
Jul 03, 20195.055.195.055.084.9038,100
Jul 02, 20194.995.104.995.024.8413,300
Jul 01, 20195.185.275.025.054.8717,600
Jun 28, 20194.995.104.865.074.8942,300
Jun 27, 20194.884.954.804.944.7717,900
Jun 26, 20194.864.984.844.914.7430,700
Jun 25, 20194.964.974.784.824.6523,800
Jun 24, 20194.914.974.754.934.7647,300
Jun 21, 20194.864.994.764.834.6624,700
Jun 20, 20194.574.924.504.854.6875,600
Jun 19, 20194.474.554.464.494.3326,300
Jun 18, 20194.594.724.464.464.3046,500
Jun 17, 20194.484.574.454.494.3341,000
Jun 14, 20194.484.584.374.484.3253,700
Jun 13, 20194.424.594.414.424.2725,900
Jun 12, 20194.474.504.284.324.1744,300
Jun 11, 20194.504.634.464.484.3230,100
Jun 10, 20194.474.644.384.504.3415,800
Jun 07, 20194.464.594.384.514.3543,600
Jun 06, 20194.544.624.344.464.3070,500
Jun 05, 20194.774.774.554.594.4341,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...