Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Voc Energy Trust
(NY:
VOC
)
5.220
+0.140 (+2.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
5.100
5.270
5.061
5.220
44,554
+0.14(+2.76%)
May 30, 2024
5.050
5.090
4.940
5.080
79,184
+0.00(+0.00%)
May 29, 2024
5.210
5.210
5.020
5.080
76,654
-0.10(-1.93%)
May 28, 2024
5.400
5.500
5.120
5.180
116,250
-0.29(-5.30%)
May 24, 2024
5.300
5.520
5.200
5.470
103,586
+0.12(+2.24%)
May 23, 2024
5.540
5.590
5.200
5.350
97,398
-0.19(-3.43%)
May 22, 2024
5.640
5.660
5.500
5.540
91,527
-0.10(-1.77%)
May 21, 2024
5.620
5.650
5.610
5.640
25,647
+0.01(+0.18%)
May 20, 2024
5.700
5.730
5.620
5.630
69,996
-0.10(-1.75%)
May 17, 2024
5.810
5.870
5.639
5.730
71,050
-0.08(-1.38%)
May 16, 2024
6.000
6.000
5.726
5.810
87,674
-0.15(-2.52%)
May 15, 2024
5.890
6.000
5.872
5.960
53,999
+0.02(+0.34%)
May 14, 2024
5.750
5.960
5.740
5.940
35,934
+0.15(+2.59%)
May 13, 2024
5.710
5.860
5.710
5.790
56,401
+0.06(+1.05%)
May 10, 2024
5.770
5.840
5.710
5.730
47,024
-0.03(-0.52%)
May 09, 2024
5.820
5.820
5.670
5.760
35,602
-0.01(-0.17%)
May 08, 2024
5.690
5.790
5.690
5.770
14,374
+0.03(+0.52%)
May 07, 2024
5.610
5.770
5.600
5.740
39,233
+0.08(+1.41%)
May 06, 2024
5.770
5.855
5.570
5.660
87,426
-0.15(-2.58%)
May 03, 2024
5.790
5.810
5.730
5.810
27,274
+0.06(+1.04%)
May 02, 2024
5.730
5.803
5.680
5.750
31,010
+0.05(+0.88%)
May 01, 2024
5.780
5.850
5.680
5.700
43,206
+0.04(+0.71%)
Apr 30, 2024
5.970
6.030
5.660
5.660
115,228
-0.30(-5.03%)
Apr 29, 2024
6.050
6.050
5.930
5.960
48,398
+0.05(+0.85%)
Apr 26, 2024
5.900
6.007
5.871
5.910
129,578
-0.01(-0.16%)
Apr 25, 2024
6.017
6.065
5.910
5.920
127,171
-0.07(-1.13%)
Apr 24, 2024
6.036
6.063
5.871
5.988
81,120
+0.00(+0.00%)
Apr 23, 2024
5.988
6.035
5.881
5.988
107,415
+0.05(+0.82%)
Apr 22, 2024
6.065
6.094
5.910
5.939
143,594
-0.03(-0.49%)
Apr 19, 2024
5.910
6.007
5.871
5.968
59,926
-0.02(-0.32%)
Apr 18, 2024
6.153
6.153
5.939
5.988
65,983
-0.06(-0.96%)
Apr 17, 2024
6.104
6.162
6.037
6.046
69,330
-0.11(-1.74%)
Apr 16, 2024
6.065
6.162
5.997
6.153
67,202
-0.02(-0.31%)
Apr 15, 2024
6.308
6.308
6.065
6.172
84,293
-0.18(-2.90%)
Apr 12, 2024
6.269
6.405
6.259
6.356
53,249
+0.09(+1.39%)
Apr 11, 2024
6.114
6.288
6.114
6.269
84,599
+0.16(+2.54%)
Apr 10, 2024
6.017
6.123
5.931
6.114
73,841
+0.06(+1.05%)
Apr 09, 2024
6.065
6.153
6.017
6.050
28,687
-0.06(-1.04%)
Apr 08, 2024
6.250
6.298
6.065
6.114
90,989
-0.18(-2.93%)
Apr 05, 2024
6.298
6.376
6.182
6.298
30,711
+0.03(+0.46%)
Apr 04, 2024
6.366
6.444
6.124
6.269
95,406
-0.13(-1.97%)
Apr 03, 2024
6.502
6.890
6.347
6.395
214,170
-0.07(-1.05%)
Apr 02, 2024
6.318
6.492
6.114
6.463
121,681
+0.16(+2.46%)
Apr 01, 2024
5.891
6.308
5.774
6.308
161,403
+0.44(+7.44%)
Mar 28, 2024
5.755
5.910
5.745
5.871
126,412
+0.07(+1.17%)
Mar 27, 2024
5.784
5.871
5.784
5.803
40,829
-0.05(-0.83%)
Mar 26, 2024
5.745
5.891
5.745
5.852
53,753
+0.02(+0.33%)
Mar 25, 2024
5.648
5.842
5.648
5.832
74,927
+0.16(+2.74%)
Mar 22, 2024
5.677
5.735
5.609
5.677
53,957
+0.01(+0.17%)
Mar 21, 2024
5.823
5.861
5.599
5.667
187,373
-0.16(-2.83%)
Mar 20, 2024
5.803
5.912
5.745
5.832
50,866
-0.01(-0.17%)
Mar 19, 2024
5.823
5.920
5.823
5.842
35,792
+0.00(+0.00%)
Mar 18, 2024
5.900
5.910
5.706
5.842
146,778
-0.11(-1.79%)
Mar 15, 2024
5.910
5.954
5.910
5.949
18,099
+0.04(+0.66%)
Mar 14, 2024
5.968
5.968
5.881
5.910
43,351
-0.03(-0.49%)
Mar 13, 2024
5.920
6.017
5.920
5.939
34,198
+0.00(+0.00%)
Mar 12, 2024
5.997
6.017
5.881
5.939
28,852
-0.05(-0.81%)
Mar 11, 2024
5.959
5.959
5.823
5.988
91,753
+0.04(+0.65%)
Mar 08, 2024
5.988
6.017
5.871
5.949
44,883
-0.08(-1.29%)
Mar 07, 2024
5.823
6.075
5.823
6.026
39,177
+0.10(+1.64%)
Mar 06, 2024
6.114
6.201
5.920
5.929
58,168
-0.08(-1.29%)
Mar 05, 2024
5.784
6.211
5.735
6.007
80,919
+0.28(+4.92%)
Mar 04, 2024
6.201
6.243
5.726
5.726
216,064
-0.49(-7.96%)
Mar 01, 2024
6.405
6.485
6.221
6.221
45,260
-0.23(-3.61%)
Feb 29, 2024
6.483
6.502
6.386
6.453
18,904
-0.01(-0.15%)
Feb 28, 2024
6.308
6.492
6.221
6.463
44,874
+0.17(+2.78%)
Feb 27, 2024
6.046
6.336
5.900
6.288
102,722
+0.15(+2.37%)
Feb 26, 2024
6.240
6.288
6.036
6.143
79,299
+0.04(+0.64%)
Feb 23, 2024
6.405
6.487
6.085
6.104
154,162
-0.35(-5.41%)
Feb 22, 2024
6.550
6.589
6.424
6.453
62,294
-0.02(-0.30%)
Feb 21, 2024
6.521
6.609
6.444
6.473
26,901
+0.04(+0.60%)
Feb 20, 2024
6.783
6.939
6.434
6.434
77,553
-0.50(-7.27%)
Feb 16, 2024
6.987
6.987
6.890
6.939
39,619
+0.04(+0.56%)
Feb 15, 2024
6.609
6.939
6.609
6.900
88,965
+0.20(+3.04%)
Feb 14, 2024
6.696
6.890
6.648
6.696
66,760
+0.13(+1.92%)
Feb 13, 2024
6.541
6.599
6.463
6.570
35,817
+0.07(+1.04%)
Feb 12, 2024
6.308
6.560
6.259
6.502
88,212
+0.23(+3.72%)
Feb 09, 2024
6.444
6.444
6.259
6.269
83,429
-0.14(-2.12%)
Feb 08, 2024
6.444
6.463
6.366
6.405
43,405
-0.02(-0.30%)
Feb 07, 2024
6.473
6.609
6.366
6.424
127,867
-0.11(-1.63%)
Feb 06, 2024
6.424
6.555
6.405
6.531
52,374
+0.14(+2.12%)
Feb 05, 2024
6.715
6.725
6.356
6.395
113,540
-0.16(-2.51%)
Feb 02, 2024
6.793
6.817
6.531
6.560
105,654
-0.23(-3.43%)
Feb 01, 2024
6.890
6.939
6.774
6.793
57,137
-0.04(-0.57%)
Jan 31, 2024
6.890
6.890
6.741
6.832
71,331
-0.06(-0.85%)
Jan 30, 2024
6.890
6.977
6.866
6.890
67,464
-0.11(-1.53%)
Jan 29, 2024
7.113
7.113
6.968
6.997
100,925
-0.05(-0.69%)
Jan 26, 2024
6.922
7.064
6.904
7.045
203,708
+0.09(+1.22%)
Jan 25, 2024
6.998
7.022
6.885
6.960
86,814
+0.02(+0.27%)
Jan 24, 2024
7.017
7.083
6.904
6.941
99,973
+0.07(+0.96%)
Jan 23, 2024
6.762
6.941
6.714
6.875
132,664
+0.11(+1.68%)
Jan 22, 2024
6.960
6.960
6.431
6.762
285,294
-0.35(-4.92%)
Jan 19, 2024
6.951
7.140
6.856
7.112
63,686
+0.16(+2.31%)
Jan 18, 2024
6.998
7.036
6.913
6.951
24,445
-0.01(-0.14%)
Jan 17, 2024
6.913
7.291
6.913
6.960
62,600
+0.00(+0.00%)
Jan 16, 2024
7.093
7.121
6.951
6.960
53,671
-0.12(-1.74%)
Jan 12, 2024
7.131
7.131
6.998
7.083
42,538
+0.12(+1.77%)
Jan 11, 2024
7.168
7.168
6.922
6.960
77,266
-0.13(-1.87%)
Jan 10, 2024
7.131
7.211
7.045
7.093
63,457
-0.07(-0.92%)
Jan 09, 2024
7.036
7.206
6.989
7.159
83,816
+0.18(+2.57%)
Jan 08, 2024
7.083
7.206
6.856
6.979
178,195
-0.10(-1.47%)
Jan 05, 2024
7.036
7.159
7.026
7.083
25,922
+0.07(+0.94%)
Jan 04, 2024
7.093
7.235
6.970
7.017
123,754
-0.21(-2.88%)
Jan 03, 2024
6.941
7.263
6.904
7.225
65,215
+0.25(+3.52%)
Jan 02, 2024
6.809
6.979
6.809
6.979
44,415
+0.17(+2.50%)
Dec 29, 2023
6.800
6.919
6.762
6.809
69,829
-0.09(-1.37%)
Dec 28, 2023
6.856
6.965
6.762
6.904
85,407
-0.01(-0.14%)
Dec 27, 2023
7.064
7.140
6.809
6.913
89,120
-0.13(-1.88%)
Dec 26, 2023
6.941
7.138
6.847
7.045
89,837
+0.14(+2.05%)
Dec 22, 2023
6.818
6.970
6.724
6.904
113,877
+0.03(+0.41%)
Dec 21, 2023
6.913
7.064
6.743
6.875
131,398
-0.09(-1.36%)
Dec 20, 2023
7.102
7.235
6.951
6.970
66,565
-0.23(-3.15%)
Dec 19, 2023
6.989
7.206
6.989
7.197
48,102
+0.11(+1.60%)
Dec 18, 2023
7.291
7.339
7.008
7.083
76,195
-0.17(-2.35%)
Dec 15, 2023
7.395
7.471
7.253
7.253
73,553
-0.08(-1.03%)
Dec 14, 2023
7.140
7.414
7.121
7.329
66,908
+0.10(+1.44%)
Dec 13, 2023
6.790
7.225
6.762
7.225
333,245
+0.32(+4.66%)
Dec 12, 2023
7.093
7.234
6.762
6.904
94,054
-0.28(-3.95%)
Dec 11, 2023
7.263
7.357
7.008
7.187
55,022
-0.18(-2.44%)
Dec 08, 2023
7.301
7.386
7.093
7.367
49,783
+0.16(+2.23%)
Dec 07, 2023
7.159
7.291
7.150
7.206
40,751
-0.04(-0.52%)
Dec 06, 2023
7.424
7.424
6.922
7.244
134,985
-0.09(-1.16%)
Dec 05, 2023
7.490
7.594
7.235
7.329
46,402
-0.19(-2.52%)
Dec 04, 2023
7.386
7.566
7.386
7.518
85,601
+0.13(+1.79%)
Dec 01, 2023
7.357
7.457
7.159
7.386
54,685
+0.09(+1.17%)
Nov 30, 2023
7.433
7.556
7.149
7.301
93,742
-0.18(-2.40%)
Nov 29, 2023
7.376
7.547
7.376
7.480
27,599
+0.10(+1.41%)
Nov 28, 2023
7.386
7.495
7.329
7.376
66,071
-0.09(-1.27%)
Nov 27, 2023
7.679
7.736
7.471
7.471
60,783
-0.21(-2.71%)
Nov 24, 2023
7.603
7.717
7.584
7.679
24,108
+0.03(+0.37%)
Nov 22, 2023
7.528
7.698
7.395
7.651
42,255
+0.05(+0.62%)
Nov 21, 2023
7.566
7.716
7.424
7.603
41,077
-0.04(-0.50%)
Nov 20, 2023
7.802
7.849
7.566
7.641
38,123
-0.10(-1.34%)
Nov 17, 2023
7.537
7.821
7.537
7.745
36,460
+0.22(+2.89%)
Nov 16, 2023
7.660
7.778
7.376
7.528
65,768
-0.26(-3.28%)
Nov 15, 2023
7.887
8.038
7.726
7.783
63,654
-0.15(-1.91%)
Nov 14, 2023
7.915
7.991
7.755
7.934
61,679
+0.16(+2.07%)
Nov 13, 2023
7.698
7.868
7.566
7.774
45,129
+0.01(+0.12%)
Nov 10, 2023
7.603
7.934
7.424
7.764
60,094
+0.39(+5.26%)
Nov 09, 2023
7.348
7.594
7.348
7.376
43,443
+0.07(+0.91%)
Nov 08, 2023
7.547
7.660
7.197
7.310
79,060
-0.17(-2.28%)
Nov 07, 2023
7.802
7.802
7.424
7.480
123,270
-0.33(-4.24%)
Nov 06, 2023
8.067
8.096
7.783
7.811
47,926
-0.22(-2.71%)
Nov 03, 2023
8.038
8.124
7.991
8.029
22,582
+0.05(+0.59%)
Nov 02, 2023
7.953
8.057
7.896
7.982
33,784
+0.09(+1.08%)
Nov 01, 2023
7.953
7.982
7.736
7.897
40,288
+0.04(+0.48%)
Oct 31, 2023
7.915
7.991
7.678
7.859
46,819
-0.05(-0.60%)
Oct 30, 2023
8.114
8.218
7.859
7.906
56,698
-0.31(-3.80%)
Oct 27, 2023
8.228
8.285
7.868
8.218
55,477
+0.09(+1.11%)
Oct 26, 2023
7.999
8.174
7.925
8.128
88,257
+0.11(+1.38%)
Oct 25, 2023
8.543
8.727
7.935
8.018
147,106
-0.47(-5.54%)
Oct 24, 2023
8.654
8.755
8.294
8.488
107,630
-0.17(-1.92%)
Oct 23, 2023
8.912
8.995
8.617
8.654
109,328
-0.29(-3.20%)
Oct 20, 2023
9.418
9.455
8.879
8.939
98,118
-0.46(-4.90%)
Oct 19, 2023
9.317
9.548
9.216
9.400
35,481
+0.08(+0.89%)
Oct 18, 2023
9.584
9.815
9.243
9.317
117,805
-0.18(-1.84%)
Oct 17, 2023
9.188
9.511
9.188
9.492
50,350
+0.21(+2.28%)
Oct 16, 2023
9.280
9.308
9.170
9.280
62,470
+0.04(+0.40%)
Oct 13, 2023
9.068
9.271
8.976
9.243
85,604
+0.40(+4.48%)
Oct 12, 2023
9.124
9.124
8.783
8.847
48,299
-0.15(-1.64%)
Oct 11, 2023
8.985
9.031
8.847
8.995
23,055
+0.07(+0.83%)
Oct 10, 2023
8.958
9.004
8.865
8.921
39,877
+0.06(+0.62%)
Oct 09, 2023
8.736
9.114
8.681
8.865
86,026
+0.30(+3.55%)
Oct 06, 2023
8.654
8.654
8.478
8.561
38,888
-0.08(-0.96%)
Oct 05, 2023
8.220
8.732
8.220
8.644
47,692
+0.30(+3.65%)
Oct 04, 2023
8.580
8.580
8.202
8.340
89,634
-0.24(-2.79%)
Oct 03, 2023
8.764
8.810
8.525
8.580
64,675
-0.17(-1.90%)
Oct 02, 2023
8.985
9.048
8.617
8.746
66,967
-0.30(-3.36%)
Sep 29, 2023
9.096
9.142
8.856
9.050
75,371
+0.05(+0.51%)
Sep 28, 2023
9.114
9.308
8.902
9.004
104,973
-0.12(-1.31%)
Sep 27, 2023
8.727
9.179
8.727
9.124
156,438
+0.40(+4.54%)
Sep 26, 2023
8.285
8.755
8.285
8.727
134,938
+0.41(+4.87%)
Sep 25, 2023
8.340
8.478
8.294
8.322
72,105
+0.10(+1.23%)
Sep 22, 2023
8.202
8.340
8.202
8.220
48,594
+0.03(+0.34%)
Sep 21, 2023
8.294
8.294
8.156
8.193
60,896
-0.09(-1.11%)
Sep 20, 2023
8.239
8.341
8.073
8.285
80,145
+0.10(+1.24%)
Sep 19, 2023
8.276
8.340
7.925
8.184
136,619
-0.06(-0.67%)
Sep 18, 2023
8.220
8.285
8.073
8.239
48,922
-0.05(-0.56%)
Sep 15, 2023
8.101
8.340
8.101
8.285
40,650
+0.05(+0.56%)
Sep 14, 2023
8.064
8.248
8.064
8.239
39,884
+0.16(+1.94%)
Sep 13, 2023
8.239
8.239
8.027
8.082
62,282
-0.10(-1.24%)
Sep 12, 2023
7.990
8.248
7.990
8.184
63,390
+0.18(+2.30%)
Sep 11, 2023
7.972
8.091
7.944
7.999
43,473
+0.01(+0.12%)
Sep 08, 2023
7.935
8.018
7.843
7.990
39,227
+0.06(+0.70%)
Sep 07, 2023
7.972
7.972
7.723
7.935
41,467
-0.01(-0.12%)
Sep 06, 2023
7.898
8.043
7.787
7.944
55,911
+0.05(+0.58%)
Sep 05, 2023
7.925
8.018
7.833
7.898
65,562
+0.02(+0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.