$28.90 +0.16 (%) VanEck Vct CEF Shs -

Sep. 26, 2016 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XMPT historical data

Date Open High Low Close Volume
9/23/201628.9028.9028.6928.7421,663
9/22/201628.6328.9028.6328.7131,049
9/21/201628.3228.6728.2928.5414,620
9/20/201628.5128.6828.3328.3727,737
9/19/201628.1828.5728.1828.4113,930
9/16/201628.4128.4828.2028.3021,360
9/15/201628.5528.5528.2228.3919,118
9/14/201628.3928.6428.3328.4991,904
9/13/201628.4228.4928.3128.3528,728
9/12/201628.5828.6028.3228.5549,551
9/9/201629.1129.1128.5028.6247,582
9/8/201629.0929.2529.0929.1318,140
9/7/201629.2529.2529.1229.1932,629
9/6/201629.2129.2729.0629.2429,727
9/2/201629.0929.1529.0229.1312,178
9/1/201629.0029.1329.0029.0528,828
8/31/201629.3129.3329.0229.2316,549
8/30/201629.1529.3629.1529.2021,450
8/29/201629.0329.3029.0329.2432,805
8/26/201629.2829.3929.1129.1120,758
8/25/201629.4329.4329.2729.2838,776
8/24/201629.4429.4429.3629.4129,491
8/23/201629.4329.4429.3429.418,643
8/22/201629.3829.4329.3629.4034,974
8/19/201629.4229.5129.3529.3811,854
8/18/201629.6329.6329.2429.2516,754
8/17/201629.4029.4029.2429.326,702
8/16/201629.4729.4729.2029.3628,160
8/15/201629.5029.5029.3529.3819,921
8/12/201629.4029.5329.3729.4617,208
8/11/201629.5229.5229.3429.3912,410
8/10/201629.4929.5529.3529.3649,795
8/9/201629.4529.4529.3329.3520,936
8/8/201629.4629.4629.1729.4619,947
8/5/201629.5029.5029.3029.3014,891
8/4/201629.5029.5029.2529.4024,592
8/3/201629.6829.6829.2429.507,767
8/2/201629.2529.4329.1129.199,040
8/1/201629.6829.6829.0629.2521,650
7/29/201629.5729.5729.4029.4741,344
7/28/201629.4829.5529.3629.4919,055
7/27/201629.5729.5729.3629.3626,736
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center