Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,780.38
+649.21(+1.12%)
CMC Crypto 200
1,274.93
+4.19(+0.33%)

MV Oil Trust (MVO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.69

-0.25

(-2.52%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	9.94	10.02	9.66	9.69	9.69	44,700
30 Apr 2024	10.19	10.19	9.82	9.94	9.94	26,600
29 Apr 2024	9.80	10.15	9.80	10.12	10.12	34,500
26 Apr 2024	9.91	9.99	9.71	9.73	9.73	40,600
25 Apr 2024	9.94	10.10	9.78	9.89	9.89	64,800
24 Apr 2024	9.55	9.90	9.40	9.90	9.90	36,800
23 Apr 2024	9.50	9.68	9.40	9.55	9.55	61,100
22 Apr 2024	9.81	9.81	9.43	9.50	9.50	54,700
19 Apr 2024	9.79	9.80	9.62	9.79	9.79	42,100
18 Apr 2024	9.56	9.87	9.55	9.63	9.63	32,600
17 Apr 2024	9.82	9.90	9.46	9.53	9.53	61,600
16 Apr 2024	9.93	9.99	9.75	9.93	9.93	26,200
15 Apr 2024	9.75	9.95	9.75	9.93	9.93	65,800
12 Apr 2024	9.89	10.15	9.67	9.81	9.81	117,900
12 Apr 2024	0.33 Dividend
11 Apr 2024	10.49	10.49	10.14	10.24	9.91	96,200
10 Apr 2024	10.65	10.65	10.10	10.40	10.06	80,000
09 Apr 2024	11.13	11.16	9.84	10.60	10.26	172,900
08 Apr 2024	11.33	11.39	10.82	10.90	10.55	69,000
05 Apr 2024	11.35	11.44	11.13	11.18	10.82	32,700
04 Apr 2024	11.27	11.51	11.19	11.30	10.94	80,700
03 Apr 2024	11.25	11.63	11.23	11.23	10.87	63,400
02 Apr 2024	10.97	11.23	10.96	11.19	10.83	40,600
01 Apr 2024	10.67	11.00	10.66	10.95	10.60	56,200
28 Mar 2024	10.65	10.79	10.57	10.69	10.35	31,100
27 Mar 2024	10.57	10.78	10.42	10.60	10.26	30,000
26 Mar 2024	10.78	10.78	10.40	10.41	10.07	29,400
25 Mar 2024	10.17	10.77	10.07	10.65	10.31	50,300
22 Mar 2024	10.45	10.45	10.03	10.12	9.79	45,400
21 Mar 2024	10.41	10.46	10.29	10.38	10.05	36,500
20 Mar 2024	9.89	10.42	9.89	10.32	9.99	56,300
19 Mar 2024	9.88	10.04	9.77	9.97	9.65	42,500
18 Mar 2024	9.88	9.89	9.70	9.84	9.52	76,800
15 Mar 2024	9.55	9.94	9.55	9.69	9.38	50,800
14 Mar 2024	9.60	9.68	9.46	9.55	9.24	25,000
13 Mar 2024	9.50	9.65	9.50	9.61	9.30	35,300
12 Mar 2024	9.35	9.47	9.33	9.45	9.15	33,600
11 Mar 2024	9.60	9.60	9.22	9.32	9.02	96,400
08 Mar 2024	9.54	9.75	9.46	9.47	9.16	49,500
07 Mar 2024	9.80	9.82	9.57	9.61	9.30	45,700
06 Mar 2024	9.55	9.84	9.55	9.67	9.36	81,800
05 Mar 2024	8.85	9.55	8.85	9.50	9.19	112,300
04 Mar 2024	10.12	10.30	8.89	9.07	8.78	224,000
01 Mar 2024	10.56	10.56	10.02	10.19	9.86	110,300
29 Feb 2024	11.08	11.08	10.45	10.56	10.22	64,300
28 Feb 2024	11.04	11.04	10.66	10.80	10.45	60,300
27 Feb 2024	10.97	11.08	10.89	10.93	10.58	31,500
26 Feb 2024	11.11	11.29	10.91	10.91	10.56	119,900
23 Feb 2024	11.39	11.48	11.37	11.42	11.05	30,800
22 Feb 2024	11.33	11.50	11.32	11.37	11.00	26,700
21 Feb 2024	11.25	11.48	11.25	11.41	11.04	15,000
20 Feb 2024	11.51	11.56	11.30	11.30	10.94	56,300
16 Feb 2024	11.52	11.70	11.30	11.40	11.03	50,700
15 Feb 2024	11.63	11.82	11.55	11.70	11.32	17,000
14 Feb 2024	11.19	11.69	11.19	11.46	11.09	19,400
13 Feb 2024	11.38	11.51	11.15	11.20	10.84	20,800
12 Feb 2024	11.30	11.53	11.30	11.30	10.94	34,000
09 Feb 2024	11.64	11.97	11.41	11.41	11.04	33,400
08 Feb 2024	11.53	11.99	11.50	11.86	11.48	31,400
07 Feb 2024	11.65	11.78	11.40	11.52	11.15	27,500
06 Feb 2024	11.39	11.82	11.37	11.75	11.37	26,300
05 Feb 2024	11.26	11.61	11.25	11.47	11.10	50,700
02 Feb 2024	11.36	11.54	11.36	11.38	11.01	14,900
01 Feb 2024	11.48	11.55	11.40	11.40	11.03	25,400
31 Jan 2024	11.54	11.67	11.44	11.46	11.09	34,600
30 Jan 2024	11.77	11.92	11.56	11.60	11.23	36,400
29 Jan 2024	12.02	12.02	11.83	11.85	11.47	32,100
26 Jan 2024	11.77	12.25	11.77	12.01	11.62	54,600
25 Jan 2024	12.09	12.20	11.83	12.02	11.63	49,000
24 Jan 2024	11.68	12.00	11.62	12.00	11.61	30,700
23 Jan 2024	11.23	12.00	11.22	11.69	11.31	52,200
22 Jan 2024	11.14	11.31	11.10	11.23	10.87	41,500
19 Jan 2024	11.52	11.53	11.12	11.19	10.83	31,100
18 Jan 2024	11.16	11.53	11.11	11.50	11.13	42,100
17 Jan 2024	11.64	11.77	11.10	11.11	10.75	81,800
16 Jan 2024	11.75	11.94	11.62	11.63	11.26	49,400
12 Jan 2024	12.18	12.18	11.53	11.60	11.23	112,700
12 Jan 2024	0.465 Dividend
11 Jan 2024	12.45	12.52	12.25	12.39	11.54	178,000
10 Jan 2024	12.50	12.60	12.15	12.35	11.50	143,600
09 Jan 2024	12.72	12.73	12.35	12.49	11.63	78,200
08 Jan 2024	12.43	12.72	12.30	12.56	11.70	147,300
05 Jan 2024	12.21	12.28	12.08	12.15	11.32	23,600
04 Jan 2024	12.45	12.45	12.09	12.25	11.41	26,400
03 Jan 2024	12.12	12.43	12.09	12.38	11.53	35,400
02 Jan 2024	12.05	12.31	12.05	12.18	11.35	28,900
29 Dec 2023	12.00	12.05	11.82	12.02	11.20	32,400
28 Dec 2023	11.75	11.91	11.72	11.89	11.07	50,300
27 Dec 2023	11.90	12.08	11.77	11.77	10.96	38,500
26 Dec 2023	11.91	12.28	11.90	11.91	11.09	31,100
22 Dec 2023	11.93	12.23	11.78	11.96	11.14	49,400
21 Dec 2023	12.01	12.19	11.92	12.08	11.25	26,400
20 Dec 2023	12.13	12.49	12.09	12.10	11.27	31,700
19 Dec 2023	12.01	12.38	12.01	12.22	11.38	34,000
18 Dec 2023	11.81	12.23	11.81	12.06	11.23	27,900
15 Dec 2023	11.93	12.16	11.66	11.75	10.94	51,300
14 Dec 2023	11.90	12.22	11.90	12.10	11.27	32,400
13 Dec 2023	11.61	11.96	11.57	11.88	11.07	13,600
12 Dec 2023	11.99	12.00	11.62	11.66	10.86	44,900
11 Dec 2023	11.96	12.08	11.85	11.93	11.11	18,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,780.38+649.21(+1.12%)

CMC Crypto 2001,274.93+4.19(+0.33%)

MV Oil Trust (MVO)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,780.38
+649.21(+1.12%)

CMC Crypto 200
1,274.93
+4.19(+0.33%)