$28.69 +0.27 (%) VanEck Vct CEF Shs -

May. 26, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XMPT historical data

Date Open High Low Close Volume
5/26/201628.4028.6928.4028.698,598
5/25/201628.5628.5928.4128.4221,493
5/24/201628.5128.5128.3028.4821,691
5/23/201628.3528.4728.3128.4134,274
5/20/201628.2928.3928.2528.3117,290
5/19/201628.4028.4528.1528.2172,210
5/18/201628.7328.8028.5028.5942,578
5/17/201628.9028.9028.6928.7023,231
5/16/201628.9328.9328.7128.7862,602
5/13/201628.8528.8928.7728.8014,467
5/12/201628.8528.8828.6628.7520,795
5/11/201628.7228.7928.6628.7927,245
5/10/201628.8028.8128.6628.6629,705
5/9/201628.8928.8928.6228.6638,169
5/6/201628.5628.6428.5628.6416,335
5/5/201628.5928.5928.5028.525,452
5/4/201628.5428.5828.4428.5216,894
5/3/201628.6528.6528.3928.4931,827
4/29/201629.0029.0028.4328.5024,328
4/28/201628.5028.5528.4128.4218,494
4/27/201628.3528.5428.3428.5413,783
4/26/201628.3828.3828.3128.3419,138
4/25/201628.5728.5728.3428.3526,070
4/22/201628.4228.5528.4128.559,536
4/21/201628.5628.5628.4028.4117,530
4/20/201628.5528.5628.3728.5125,117
4/19/201628.4528.5728.4328.4516,979
4/18/201628.5028.5728.4428.4929,661
4/15/201628.4628.4928.3028.4417,297
4/14/201628.3128.3528.2228.3115,232
4/13/201628.2428.3128.2128.2125,919
4/12/201628.3328.3828.1528.3024,095
4/11/201628.0928.2928.0928.2929,440
4/8/201628.2128.3328.1228.1515,130
4/7/201628.1628.2128.1128.1212,870
4/6/201628.0928.2328.0928.1351,850
4/5/201628.0728.1928.0028.0836,414
4/4/201628.1828.1827.8527.9026,331
4/1/201627.9728.0527.8027.8521,196
3/31/201627.8928.0727.8927.9524,704
3/30/201627.8727.9227.7427.85333,152
3/29/201627.7527.8827.7027.8014,428
3/28/201627.8927.8927.6427.7812,250
3/24/201627.6127.8527.6127.6717,968
3/23/201627.7627.8127.6327.7035,879
3/22/201627.7527.7627.7027.7523,894
3/21/201627.7627.7627.5027.6755,315
3/18/201627.7527.7927.6127.6139,980
3/17/201627.5427.7427.5427.7416,060
3/16/201627.5527.6827.4827.68107,948
3/15/201627.5027.5827.4127.4146,122
3/14/201627.3927.5427.3527.5140,608
3/11/201627.5627.5927.3527.3537,291
3/10/201627.6227.6227.4727.4942,884
3/9/201627.3227.5127.3227.5116,025
3/8/201627.4227.5427.3027.4445,405
3/7/201627.3527.4227.2727.4235,556
3/4/201627.4527.4527.3027.3022,373
3/3/201627.4227.5127.3727.4415,211
3/2/201627.3927.4327.1827.3716,474
3/1/201627.4527.5127.4027.4151,526
2/29/201627.3027.5627.2527.5444,009
2/26/201627.4427.5827.3127.3335,037
2/25/201627.4327.6927.4327.6216,013
2/24/201627.3727.5827.3727.5619,685
2/23/201627.1927.5627.1927.5616,874
2/22/201627.2727.4027.2427.3042,097
2/19/201627.4927.5127.2327.5117,627
2/18/201627.2027.4127.1527.4159,426
2/17/201627.4527.4527.1027.2520,446
2/16/201627.5227.5327.1127.3393,341
2/12/201627.6027.6927.3827.5258,834
2/11/201627.7727.8427.5527.5642,722
2/10/201627.6227.6627.4927.6551,651
2/9/201627.6428.8527.4227.48149,204
2/8/201627.5127.6027.3927.5654,177
2/5/201627.3627.5627.3327.4926,436
2/4/201627.4727.5227.3927.4321,849
2/3/201627.4827.4827.3527.3640,581
2/2/201627.3127.4827.2527.3740,654
2/1/201627.6927.6927.1827.3058,037
1/29/201627.2627.4227.1727.2617,332
1/28/201627.1527.2827.0927.2822,277
1/27/201627.1227.2627.0527.0517,167
1/26/201627.1327.1327.0027.0713,276
1/25/201627.1327.1526.9626.9651,541
1/22/201627.1127.1226.8927.0634,622
1/21/201626.7126.9726.7126.9461,207
1/20/201626.9027.0826.6026.8030,677
1/19/201627.1227.1226.9126.9172,911
1/15/201627.0927.0926.9327.0773,137
1/14/201627.0027.0326.9527.03169,607
1/13/201627.1227.1226.9426.9426,371
1/12/201627.1327.1327.0027.0329,778
1/11/201627.2127.2127.0027.00102,494
1/8/201627.1427.1727.0827.1619,929
1/7/201627.1627.1827.0627.1411,052
1/6/201626.8927.2226.8927.0921,847
1/5/201626.8927.1126.8527.0234,161
1/4/201626.9926.9926.7626.7814,815
  • Showing 1-100 of 1,220 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center