Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

VOC Energy Trust (VOC)

Compare
2.8999
+0.0999
+(3.57%)
As of 9:45:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.86002.94002.84992.89992.899910,010
Apr 16, 20252.76002.83002.73002.80002.800052,900
Apr 15, 20252.82002.90002.70002.79002.790055,600
Apr 14, 20252.85002.88002.73002.81002.810044,100
Apr 11, 20252.70002.90002.62002.82002.820067,700
Apr 10, 20252.89002.89002.65002.68002.680063,600
Apr 9, 20252.44002.94002.44002.81002.8100130,300
Apr 8, 20252.68002.70002.50002.51002.510086,400
Apr 7, 20252.74002.79002.55002.64002.6400161,000
Apr 4, 20253.05003.09002.76002.88002.8800200,400
Apr 3, 20253.09003.14003.02003.08003.080078,800
Apr 2, 20253.12003.20003.12003.19003.190034,800
Apr 1, 20253.13003.23003.13003.15003.150032,400
Mar 31, 20253.16003.20003.12003.15003.150041,900
Mar 28, 20253.20003.25003.13003.15003.150020,900
Mar 27, 20253.29003.29003.11003.17003.170044,700
Mar 26, 20253.26003.30003.16003.22003.220040,300
Mar 25, 20253.25003.33003.20003.22003.220025,400
Mar 24, 20253.25003.33003.25003.29003.290026,200
Mar 21, 20253.33003.33003.20003.26003.260031,400
Mar 20, 20253.34003.36003.25003.33003.330027,300
Mar 19, 20253.30003.37003.26003.33003.330047,100
Mar 18, 20253.20003.30003.20003.28003.280022,400
Mar 17, 20253.10003.25003.10003.22003.220059,700
Mar 14, 20253.12003.21003.10003.15003.150034,900
Mar 13, 20253.25003.25003.13003.17003.170023,800
Mar 12, 20253.35003.35003.15003.25003.250047,200
Mar 11, 20253.30003.30003.15003.25003.250053,800
Mar 10, 20253.26003.26003.12003.20003.200061,300
Mar 7, 20253.14003.20003.12003.18003.180039,800
Mar 6, 20253.08003.15003.05003.08003.080030,300
Mar 5, 20253.06003.10002.94003.09003.090041,500
Mar 4, 20253.00003.10002.85003.07003.070075,600
Mar 3, 20253.20003.28003.00003.03003.0300128,300
Feb 28, 20253.33003.33003.20003.25003.250041,400
Feb 27, 20253.20003.29003.08003.17003.170094,500
Feb 26, 20253.30003.43003.25003.29003.290078,300
Feb 25, 20253.49003.54003.20003.38003.3800114,700
Feb 24, 20253.62003.62003.46003.48003.4800109,600
Feb 21, 20253.64003.70003.57003.62003.620045,300
Feb 20, 20253.62003.70003.61003.64003.640033,200
Feb 19, 20253.66003.75003.63003.63003.630065,700
Feb 18, 20253.80003.88003.67003.75003.750085,600
Feb 14, 20253.90003.94003.82003.83003.830041,500
Feb 13, 20253.92003.98003.80003.90003.900061,600
Feb 12, 20253.80003.98003.75003.85003.850086,300
Feb 11, 20253.72003.85003.66003.83003.830050,700
Feb 10, 20253.72003.85003.69003.71003.710041,100
Feb 7, 20253.76003.81003.70003.77003.770024,100
Feb 6, 20253.82003.84003.72003.75003.750031,900
Feb 5, 20253.83003.85003.70003.82003.820086,900
Feb 4, 20253.79003.88003.74003.83003.830051,500
Feb 3, 20253.93003.93003.54003.76003.7600153,800
Jan 31, 20254.01004.04003.91003.93003.930068,500
Jan 30, 2025 0.0850 Dividend
Jan 30, 20254.08004.11003.93004.02004.020064,900
Jan 29, 20254.21004.31004.15004.19004.105055,700
Jan 28, 20254.34004.35004.10004.25004.163891,800
Jan 27, 20254.02004.35004.02004.33004.242268,700
Jan 24, 20254.20004.26004.13004.26004.173655,600
Jan 23, 20253.74004.18003.74004.13004.0462162,700
Jan 22, 20254.30004.39003.70003.79003.7131459,100
Jan 21, 20254.99005.00004.26004.30004.2128327,400
Jan 17, 20255.09005.12005.04005.09004.986775,500
Jan 16, 20255.10005.10005.02005.02004.918255,200
Jan 15, 20255.00005.09004.98005.08004.976953,700
Jan 14, 20255.01005.03004.94005.01004.908435,200
Jan 13, 20254.95005.09004.92005.00004.898643,100
Jan 10, 20254.96005.00004.90004.97004.869247,500
Jan 8, 20254.97004.98004.90004.93004.830023,300
Jan 7, 20254.91004.99004.91004.96004.859415,500
Jan 6, 20255.00005.05004.94004.96004.859487,200
Jan 3, 20254.90005.00004.87004.97004.869242,300
Jan 2, 20254.85004.93004.84004.89004.790861,000
Dec 31, 20244.63004.80004.63004.78004.683052,700
Dec 30, 20244.60004.66004.57004.64004.5459101,600
Dec 27, 20244.70004.74004.61004.68004.585142,100
Dec 26, 20244.75004.76004.70004.75004.653637,700
Dec 24, 20244.68004.74004.68004.74004.643819,800
Dec 23, 20244.71004.78004.68004.70004.604759,500
Dec 20, 20244.75004.78004.70004.72004.624240,000
Dec 19, 20244.70004.80004.63004.78004.683046,500
Dec 18, 20244.70004.77004.59004.65004.5557102,600
Dec 17, 20244.77004.80004.70004.70004.604762,100
Dec 16, 20244.85004.87004.80004.81004.712471,200
Dec 13, 20244.94004.98004.85004.89004.790825,900
Dec 12, 20244.85005.00004.85004.91004.810456,400
Dec 11, 20244.98004.98004.82004.85004.7516230,800
Dec 10, 20244.98004.99004.90004.96004.859426,200
Dec 9, 20244.88005.00004.85004.98004.879047,700
Dec 6, 20244.90004.90004.83004.83004.732052,500
Dec 5, 20245.00005.00004.86004.87004.771260,200
Dec 4, 20245.00005.00004.85004.93004.830073,800
Dec 3, 20245.00005.09004.91004.92004.820252,100
Dec 2, 20244.96005.00004.91005.00004.898651,600
Nov 29, 20244.99004.99004.87004.92004.820218,200
Nov 27, 20244.85004.90004.85004.88004.781017,300
Nov 26, 20245.00005.10004.85004.87004.771256,100
Nov 25, 20245.05005.10004.95005.03004.928046,200
Nov 22, 20245.08005.08004.93005.03004.928034,800
Nov 21, 20245.00005.10004.98005.01004.908440,400
Nov 20, 20244.90004.98004.80004.94004.839875,500
Nov 19, 20245.06005.10005.00005.00004.898634,200
Nov 18, 20245.07005.19005.07005.07004.967123,700
Nov 15, 20245.23005.23005.00005.07004.967141,000
Nov 14, 20245.10005.29004.96005.19005.084789,000
Nov 13, 20245.02005.20004.90005.04004.9378137,300
Nov 12, 20244.98004.98004.84004.94004.839829,200
Nov 11, 20244.80004.86004.78004.86004.761434,600
Nov 8, 20244.92004.98004.75004.85004.751661,100
Nov 7, 20244.90004.98004.81004.92004.820262,900
Nov 6, 20244.93004.98004.81004.91004.810445,400
Nov 5, 20244.80004.80004.75004.78004.683044,000
Nov 4, 20244.96005.03004.75004.75004.653671,200
Nov 1, 20245.18005.19004.92004.93004.8300144,500
Oct 31, 20245.11005.23005.02005.17005.065166,400
Oct 30, 2024 0.1800 Dividend
Oct 30, 20245.37005.37005.01005.05004.9476125,300
Oct 29, 20245.62005.63005.45005.56005.2709194,800
Oct 28, 20245.50005.69005.43005.62005.3277224,000
Oct 25, 20245.38005.49005.38005.48005.1950125,900
Oct 24, 20245.23005.36005.23005.34005.062340,100
Oct 23, 20245.32005.34005.23005.25004.977031,900
Oct 22, 20245.20005.38005.20005.32005.043354,800
Oct 21, 20245.34005.35005.25005.27004.995961,500
Oct 18, 20245.13005.36005.13005.34005.062362,200
Oct 17, 20245.05005.12005.01005.09004.825327,000
Oct 16, 20245.02005.10004.96005.04004.777962,300
Oct 15, 20245.09005.09005.02005.07004.806342,900
Oct 14, 20245.25005.28005.07005.12004.853740,100
Oct 11, 20245.20005.31005.18005.22004.948538,100
Oct 10, 20245.30005.30005.21005.25004.977033,800
Oct 9, 20245.34005.34005.23005.29005.014916,300
Oct 8, 20245.33005.33005.15005.27004.995957,300
Oct 7, 20245.25005.40005.17005.35005.071895,300
Oct 4, 20245.15005.21005.10005.21004.939133,100
Oct 3, 20244.95005.13004.95005.10004.834844,300
Oct 2, 20245.01005.09004.95005.00004.740048,700
Oct 1, 20244.95005.05004.95005.05004.787436,600
Sep 30, 20245.02005.06004.86004.93004.673645,300
Sep 27, 20244.95005.11004.94005.02004.758948,000
Sep 26, 20244.95005.00004.95005.00004.740035,400
Sep 25, 20244.86004.99004.86004.99004.730530,900
Sep 24, 20244.89004.95004.89004.95004.692625,300
Sep 23, 20244.81004.93004.80004.89004.635740,800
Sep 20, 20244.76004.89004.76004.88004.626219,600
Sep 19, 20244.93004.93004.73004.83004.578839,600
Sep 18, 20244.74004.85004.61004.80004.550437,400
Sep 17, 20244.75004.75004.66004.74004.493554,000
Sep 16, 20244.76004.76004.62004.69004.446140,100
Sep 13, 20244.70004.76004.69004.71004.465123,400
Sep 12, 20244.63004.75004.62004.73004.484028,400
Sep 11, 20244.62004.64004.56004.59004.351319,400
Sep 10, 20244.61004.64004.48004.59004.351372,100
Sep 9, 20244.71004.76004.50004.58004.3418107,300
Sep 6, 20244.70004.78004.70004.77004.521929,400
Sep 5, 20244.80004.80004.66004.70004.455648,400
Sep 4, 20244.74004.80004.70004.78004.531434,700
Sep 3, 20244.99004.99004.66004.73004.484084,900
Aug 30, 20244.97004.99004.91004.96004.702128,400
Aug 29, 20244.92004.99004.92004.98004.721029,600
Aug 28, 20244.97005.03004.88004.92004.664141,500
Aug 27, 20244.98005.07004.84004.95004.692648,600
Aug 26, 20245.00005.14005.00005.05004.787457,100
Aug 23, 20244.90005.04004.89005.02004.758924,600
Aug 22, 20244.92005.01004.90004.93004.673628,100
Aug 21, 20245.03005.10004.79004.86004.607371,000
Aug 20, 20245.07005.09004.97005.03004.768431,100
Aug 19, 20245.10005.14004.98005.01004.749543,300
Aug 16, 20245.00005.10004.95005.08004.815830,800
Aug 15, 20244.90005.02004.90005.00004.740043,300
Aug 14, 20245.00005.23004.80004.99004.7305106,800
Aug 13, 20244.82004.90004.70004.88004.6262105,700
Aug 12, 20244.78004.78004.65004.74004.493563,600
Aug 9, 20244.70004.76004.62004.76004.512516,900
Aug 8, 20244.71004.76004.68004.72004.474525,200
Aug 7, 20244.68004.80004.68004.70004.455629,800
Aug 6, 20244.69004.76004.60004.68004.436645,100
Aug 5, 20244.69004.79004.45004.63004.3892129,800
Aug 2, 20244.83004.87004.69004.74004.493588,600
Aug 1, 20244.95005.01004.80004.85004.597866,400
Jul 31, 20245.04005.09004.86004.93004.673677,100
Jul 30, 2024 0.1800 Dividend
Jul 30, 20245.07005.23004.85005.06004.7969127,400
Jul 29, 20245.40005.40005.20005.25004.8063247,000
Jul 26, 20245.34005.35005.08005.30004.8521106,000
Jul 25, 20245.43005.44005.25005.28004.8338125,600
Jul 24, 20245.43005.43005.26005.38004.925493,400
Jul 23, 20245.45005.47005.25005.34004.8887146,600
Jul 22, 20245.20005.45005.18005.40004.9437119,600
Jul 19, 20245.38005.38005.06005.20004.7606103,500
Jul 18, 20245.44005.44005.27005.29004.843029,800
Jul 17, 20245.42005.56005.25005.40004.943756,400
Jul 16, 20245.44005.47005.41005.42004.962050,000
Jul 15, 20245.30005.49005.30005.48005.016962,900
Jul 12, 20245.25005.40005.25005.35004.897957,500
Jul 11, 20245.25005.38005.23005.25004.806337,900
Jul 10, 20245.24005.35005.19005.26004.815536,300
Jul 9, 20245.25005.26005.01005.24004.797295,500
Jul 8, 20244.88005.28004.88005.25004.8063106,100
Jul 5, 20244.87004.90004.83004.88004.467643,800
Jul 3, 20244.89004.89004.83004.85004.440110,000
Jul 2, 20244.90004.90004.84004.86004.449349,400
Jul 1, 20244.83004.90004.82004.90004.485959,700
Jun 28, 20244.79004.89004.79004.81004.403534,100
Jun 27, 20244.87004.88004.75004.78004.376141,900
Jun 26, 20244.89004.90004.79004.80004.394434,500
Jun 25, 20244.74004.89004.74004.87004.458538,100
Jun 24, 20244.67004.82004.65004.81004.403555,800
Jun 21, 20244.74004.82004.71004.74004.339445,400
Jun 20, 20244.60004.71004.59004.69004.293775,100
Jun 18, 20244.67004.70004.60004.65004.257080,600
Jun 17, 20244.75004.80004.67004.74004.339467,800
Jun 14, 20244.81004.84004.78004.80004.394436,100
Jun 13, 20244.78004.85004.76004.83004.421863,800
Jun 12, 20244.97004.97004.78004.82004.412772,400
Jun 11, 20244.88005.00004.88004.92004.504237,400
Jun 10, 20244.89004.96004.88004.93004.513450,800
Jun 7, 20244.79004.92004.79004.92004.504250,500
Jun 6, 20244.76004.86004.76004.80004.3944104,200
Jun 5, 20245.00005.03004.88004.88004.4676122,900
Jun 4, 20245.18005.21004.95005.02004.595893,100
Jun 3, 20245.28005.28005.06005.23004.788057,000
May 31, 20245.10005.27005.06005.22004.778944,400
May 30, 20245.05005.09004.94005.08004.650779,200
May 29, 20245.21005.21005.02005.08004.650776,700
May 28, 20245.40005.50005.12005.18004.7423116,000
May 24, 20245.30005.52005.20005.47005.0077103,500
May 23, 20245.54005.59005.20005.35004.897997,400
May 22, 20245.64005.66005.50005.54005.071891,300
May 21, 20245.62005.65005.61005.64005.163425,500
May 20, 20245.70005.73005.62005.63005.154270,000
May 17, 20245.81005.87005.64005.73005.245871,000
May 16, 20246.00006.00005.73005.81005.319087,700
May 15, 20245.89006.00005.87005.96005.456354,500
May 14, 20245.75005.96005.74005.94005.438035,900
May 13, 20245.71005.86005.71005.79005.300756,400
May 10, 20245.77005.84005.71005.73005.245847,000
May 9, 20245.82005.82005.67005.76005.273236,300
May 8, 20245.69005.79005.69005.77005.282414,400
May 7, 20245.61005.77005.60005.74005.254939,100
May 6, 20245.77005.86005.57005.66005.181787,300
May 3, 20245.79005.81005.73005.81005.319027,300
May 2, 20245.73005.80005.68005.75005.264131,000
May 1, 20245.78005.85005.68005.70005.218343,200
Apr 30, 20245.97006.03005.66005.66005.1817115,200
Apr 29, 2024 0.1800 Dividend
Apr 29, 20246.05006.05005.93005.96005.456348,400
Apr 26, 20246.08006.19006.05006.09005.4106125,700
Apr 25, 20246.20006.25006.09006.10005.4195123,200
Apr 24, 20246.22006.25006.05006.17005.481678,700
Apr 23, 20246.17006.22006.06006.17005.4816104,200
Apr 22, 20246.25006.28006.09006.12005.4372139,300
Apr 19, 20246.09006.19006.05006.15005.463957,800
Apr 18, 20246.34006.34006.12006.17005.481664,000
Apr 17, 20246.29006.35006.22006.23005.534967,300

Related Tickers

MVO MV Oil Trust
5.98
+2.40%
 
NRT North European Oil Royalty Trust
4.3457
+2.77%
 
MTR Mesa Royalty Trust
5.33
+2.57%
 
CRT Cross Timbers Royalty Trust
11.09
+2.18%
 
PVL Permianville Royalty Trust
1.4550
+1.04%
 
SSLZY Santos Limited
3.5000
-1.13%
 
PRT PermRock Royalty Trust
3.8500
0.00%
 
SJT San Juan Basin Royalty Trust
5.69
+1.52%
 
MNR Mach Natural Resources LP
13.95
+5.92%
 
CHKR Chesapeake Granite Wash Trust
0.4040
+0.95%