Singapore markets open in 4 hours 20 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,798.04 +822.12 (+1.29%) CMC Crypto 200
1,395.89 +13.31 (+0.96%)
VOC Energy Trust (VOC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.20 | 6.25 | 6.09 | 6.10 | 6.10 | 121,527 |
| 24 Apr 2024 | 6.22 | 6.25 | 6.05 | 6.17 | 6.17 | 78,700 |
| 23 Apr 2024 | 6.17 | 6.22 | 6.06 | 6.17 | 6.17 | 104,200 |
| 22 Apr 2024 | 6.25 | 6.28 | 6.09 | 6.12 | 6.12 | 139,300 |
| 19 Apr 2024 | 6.09 | 6.19 | 6.05 | 6.15 | 6.15 | 57,800 |
| 18 Apr 2024 | 6.34 | 6.34 | 6.12 | 6.17 | 6.17 | 64,000 |
| 17 Apr 2024 | 6.29 | 6.35 | 6.22 | 6.23 | 6.23 | 67,300 |
| 16 Apr 2024 | 6.25 | 6.35 | 6.18 | 6.34 | 6.34 | 65,200 |
| 15 Apr 2024 | 6.50 | 6.50 | 6.25 | 6.36 | 6.36 | 81,800 |
| 12 Apr 2024 | 6.46 | 6.60 | 6.45 | 6.55 | 6.55 | 51,600 |
| 11 Apr 2024 | 6.30 | 6.48 | 6.30 | 6.46 | 6.46 | 82,100 |
| 10 Apr 2024 | 6.20 | 6.31 | 6.11 | 6.30 | 6.30 | 71,600 |
| 09 Apr 2024 | 6.25 | 6.34 | 6.20 | 6.23 | 6.23 | 27,800 |
| 08 Apr 2024 | 6.44 | 6.49 | 6.25 | 6.30 | 6.30 | 88,300 |
| 05 Apr 2024 | 6.49 | 6.57 | 6.37 | 6.49 | 6.49 | 29,800 |
| 04 Apr 2024 | 6.56 | 6.64 | 6.31 | 6.46 | 6.46 | 92,600 |
| 03 Apr 2024 | 6.70 | 7.10 | 6.54 | 6.59 | 6.59 | 207,800 |
| 02 Apr 2024 | 6.51 | 6.69 | 6.30 | 6.66 | 6.66 | 118,200 |
| 01 Apr 2024 | 6.07 | 6.50 | 5.95 | 6.50 | 6.50 | 156,600 |
| 28 Mar 2024 | 5.93 | 6.09 | 5.92 | 6.05 | 6.05 | 122,700 |
| 27 Mar 2024 | 5.96 | 6.05 | 5.92 | 5.98 | 5.98 | 39,600 |
| 26 Mar 2024 | 5.92 | 6.07 | 5.92 | 6.03 | 6.03 | 52,100 |
| 25 Mar 2024 | 5.82 | 6.02 | 5.82 | 6.01 | 6.01 | 72,700 |
| 22 Mar 2024 | 5.85 | 5.91 | 5.77 | 5.85 | 5.85 | 52,400 |
| 21 Mar 2024 | 6.00 | 6.04 | 5.77 | 5.84 | 5.84 | 181,700 |
| 20 Mar 2024 | 5.98 | 6.09 | 5.92 | 6.01 | 6.01 | 49,400 |
| 19 Mar 2024 | 6.00 | 6.10 | 6.00 | 6.02 | 6.02 | 34,700 |
| 18 Mar 2024 | 6.08 | 6.09 | 5.88 | 6.02 | 6.02 | 142,400 |
| 15 Mar 2024 | 6.09 | 6.14 | 6.09 | 6.13 | 6.13 | 17,600 |
| 14 Mar 2024 | 6.15 | 6.15 | 6.06 | 6.09 | 6.09 | 42,100 |
| 13 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.12 | 6.12 | 33,200 |
| 12 Mar 2024 | 6.18 | 6.20 | 6.06 | 6.12 | 6.12 | 28,000 |
| 11 Mar 2024 | 6.14 | 6.20 | 6.00 | 6.17 | 6.17 | 89,000 |
| 08 Mar 2024 | 6.17 | 6.20 | 6.05 | 6.13 | 6.13 | 43,500 |
| 07 Mar 2024 | 6.00 | 6.26 | 6.00 | 6.21 | 6.21 | 38,000 |
| 06 Mar 2024 | 6.30 | 6.39 | 6.10 | 6.11 | 6.11 | 56,400 |
| 05 Mar 2024 | 5.96 | 6.40 | 5.91 | 6.19 | 6.19 | 78,500 |
| 04 Mar 2024 | 6.39 | 6.43 | 5.90 | 5.90 | 5.90 | 210,300 |
| 01 Mar 2024 | 6.60 | 6.68 | 6.41 | 6.41 | 6.41 | 43,800 |
| 29 Feb 2024 | 6.68 | 6.70 | 6.58 | 6.65 | 6.65 | 18,300 |
| 28 Feb 2024 | 6.50 | 6.69 | 6.41 | 6.66 | 6.66 | 44,500 |
| 27 Feb 2024 | 6.23 | 6.53 | 6.08 | 6.48 | 6.48 | 99,700 |
| 26 Feb 2024 | 6.43 | 6.48 | 6.22 | 6.33 | 6.33 | 76,900 |
| 23 Feb 2024 | 6.60 | 6.68 | 6.27 | 6.29 | 6.29 | 149,600 |
| 22 Feb 2024 | 6.75 | 6.79 | 6.62 | 6.65 | 6.65 | 60,500 |
| 21 Feb 2024 | 6.72 | 6.81 | 6.64 | 6.67 | 6.67 | 26,100 |
| 20 Feb 2024 | 6.99 | 7.15 | 6.63 | 6.63 | 6.63 | 75,300 |
| 16 Feb 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 38,400 |
| 15 Feb 2024 | 6.81 | 7.15 | 6.81 | 7.11 | 7.11 | 86,300 |
| 14 Feb 2024 | 6.90 | 7.10 | 6.85 | 6.90 | 6.90 | 64,800 |
| 13 Feb 2024 | 6.74 | 6.80 | 6.66 | 6.77 | 6.77 | 34,800 |
| 12 Feb 2024 | 6.50 | 6.76 | 6.45 | 6.70 | 6.70 | 85,600 |
| 09 Feb 2024 | 6.64 | 6.64 | 6.45 | 6.46 | 6.46 | 81,000 |
| 08 Feb 2024 | 6.64 | 6.66 | 6.56 | 6.60 | 6.60 | 42,100 |
| 07 Feb 2024 | 6.67 | 6.81 | 6.56 | 6.62 | 6.62 | 124,100 |
| 06 Feb 2024 | 6.62 | 6.76 | 6.60 | 6.73 | 6.73 | 50,800 |
| 05 Feb 2024 | 6.92 | 6.93 | 6.55 | 6.59 | 6.59 | 110,200 |
| 02 Feb 2024 | 7.00 | 7.02 | 6.73 | 6.76 | 6.76 | 102,500 |
| 01 Feb 2024 | 7.10 | 7.15 | 6.98 | 7.00 | 7.00 | 55,400 |
| 31 Jan 2024 | 7.10 | 7.10 | 6.95 | 7.04 | 7.04 | 69,200 |
| 30 Jan 2024 | 7.10 | 7.19 | 7.08 | 7.10 | 7.10 | 65,500 |
| 29 Jan 2024 | 7.33 | 7.33 | 7.18 | 7.21 | 7.21 | 97,900 |
| 29 Jan 2024 | 0.19 Dividend | |||||
| 26 Jan 2024 | 7.32 | 7.47 | 7.30 | 7.45 | 7.26 | 192,600 |
| 25 Jan 2024 | 7.40 | 7.43 | 7.28 | 7.36 | 7.17 | 84,100 |
| 24 Jan 2024 | 7.42 | 7.49 | 7.30 | 7.34 | 7.15 | 94,500 |
| 23 Jan 2024 | 7.15 | 7.34 | 7.10 | 7.27 | 7.08 | 126,000 |
| 22 Jan 2024 | 7.36 | 7.36 | 6.80 | 7.15 | 6.97 | 269,800 |
| 19 Jan 2024 | 7.35 | 7.55 | 7.25 | 7.52 | 7.33 | 60,200 |
| 18 Jan 2024 | 7.40 | 7.44 | 7.31 | 7.35 | 7.16 | 23,100 |
| 17 Jan 2024 | 7.31 | 7.71 | 7.31 | 7.36 | 7.17 | 59,200 |
| 16 Jan 2024 | 7.50 | 7.53 | 7.35 | 7.36 | 7.17 | 50,800 |
| 12 Jan 2024 | 7.54 | 7.54 | 7.40 | 7.49 | 7.30 | 40,200 |
| 11 Jan 2024 | 7.58 | 7.58 | 7.32 | 7.36 | 7.17 | 73,100 |
| 10 Jan 2024 | 7.54 | 7.63 | 7.45 | 7.50 | 7.31 | 60,000 |
| 09 Jan 2024 | 7.44 | 7.62 | 7.39 | 7.57 | 7.38 | 79,300 |
| 08 Jan 2024 | 7.49 | 7.62 | 7.25 | 7.38 | 7.19 | 168,500 |
| 05 Jan 2024 | 7.44 | 7.57 | 7.43 | 7.49 | 7.30 | 24,500 |
| 04 Jan 2024 | 7.50 | 7.65 | 7.37 | 7.42 | 7.23 | 117,000 |
| 03 Jan 2024 | 7.34 | 7.68 | 7.30 | 7.64 | 7.45 | 61,700 |
| 02 Jan 2024 | 7.20 | 7.38 | 7.20 | 7.38 | 7.19 | 42,000 |
| 29 Dec 2023 | 7.19 | 7.32 | 7.15 | 7.20 | 7.02 | 66,000 |
| 28 Dec 2023 | 7.25 | 7.37 | 7.15 | 7.30 | 7.11 | 81,000 |
| 27 Dec 2023 | 7.47 | 7.55 | 7.20 | 7.31 | 7.12 | 84,300 |
| 26 Dec 2023 | 7.34 | 7.55 | 7.24 | 7.45 | 7.26 | 85,000 |
| 22 Dec 2023 | 7.21 | 7.37 | 7.11 | 7.30 | 7.11 | 107,700 |
| 21 Dec 2023 | 7.31 | 7.47 | 7.13 | 7.27 | 7.08 | 124,300 |
| 20 Dec 2023 | 7.51 | 7.65 | 7.35 | 7.37 | 7.18 | 62,900 |
| 19 Dec 2023 | 7.39 | 7.62 | 7.39 | 7.61 | 7.42 | 45,500 |
| 18 Dec 2023 | 7.71 | 7.76 | 7.41 | 7.49 | 7.30 | 72,100 |
| 15 Dec 2023 | 7.82 | 7.90 | 7.67 | 7.67 | 7.47 | 69,500 |
| 14 Dec 2023 | 7.55 | 7.84 | 7.53 | 7.75 | 7.55 | 63,300 |
| 13 Dec 2023 | 7.18 | 7.64 | 7.15 | 7.64 | 7.45 | 315,100 |
| 12 Dec 2023 | 7.50 | 7.65 | 7.15 | 7.30 | 7.11 | 88,900 |
| 11 Dec 2023 | 7.68 | 7.78 | 7.41 | 7.60 | 7.41 | 52,000 |
| 08 Dec 2023 | 7.72 | 7.81 | 7.50 | 7.79 | 7.59 | 47,100 |
| 07 Dec 2023 | 7.57 | 7.71 | 7.56 | 7.62 | 7.43 | 38,500 |
| 06 Dec 2023 | 7.85 | 7.85 | 7.32 | 7.66 | 7.46 | 127,700 |
| 05 Dec 2023 | 7.92 | 8.03 | 7.65 | 7.75 | 7.55 | 43,900 |
| 04 Dec 2023 | 7.81 | 8.00 | 7.81 | 7.95 | 7.75 | 81,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.