$29.34 +0.07 (%) VanEck Vct CEF Shs -

Jul. 26, 2016 | 04:00 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
7/26/201629.1129.4629.1129.3428,014
7/25/201629.1329.4029.1329.2734,902
7/22/201629.4729.4729.2529.2537,683
7/21/201629.1829.4129.1729.3043,742
7/20/201629.3029.3129.1129.178,437
7/19/201629.1529.3028.9829.1116,581
7/18/201628.7429.1828.7429.0727,800
7/15/201628.2028.8327.8028.7568,789
7/14/201628.8829.0628.3128.3275,145
7/13/201629.3029.4528.9028.9631,430
7/12/201629.8929.8929.2829.3091,328
7/11/201629.8129.9629.6029.6329,598
7/8/201629.6429.7029.5529.689,885
7/7/201629.5529.6429.5029.5629,069
7/6/201629.4029.6129.4029.4836,970
7/5/201629.4029.6529.3129.4378,843
7/1/201629.4729.5629.4029.4048,346
6/30/201629.5429.5829.3529.5226,287
6/29/201629.2729.4929.2729.4037,815
6/28/201629.1429.6729.0229.2935,214
6/27/201629.3329.4029.2229.2744,688
6/24/201628.8529.2728.8529.1934,209
6/23/201629.0929.0928.9528.9910,360
6/22/201629.0429.1429.0429.0420,680
6/21/201629.0729.0828.9029.0018,125
6/20/201629.1929.1928.9128.9522,085
6/17/201629.0229.1528.9028.9825,527
6/16/201629.0129.0528.9228.9526,173
6/15/201628.9929.0428.8728.8816,552
6/14/201628.8629.0628.8628.9115,896
6/13/201628.9228.9528.9028.9124,096
6/10/201628.7028.9328.7028.9112,887
6/9/201628.6428.9028.6428.8234,307
6/8/201628.8628.8628.6728.7025,234
6/7/201628.8228.8428.5028.7817,526
6/6/201628.5828.8128.5828.6952,865
6/3/201628.7428.8328.6628.8315,081
6/2/201628.5828.6128.4728.5517,084
6/1/201628.7428.7428.3328.4737,971
5/31/201628.5528.5528.3028.3453,979
5/27/201628.5528.6528.4528.4541,741
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center