Vanguard Natural Resources pf C (VNRCQ) Exchange: PINK
Data as of May 3, 2024
$0.32 ($0.00) 0.00%
Vanguard Natural Resources pf C - Daily Information
Click for more stock information on Vanguard Natural Resources pf C.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.32 |
| Previous Close | $0.32 |
| High | $0.32 |
| Low | $0.32 |
| Adjusted Open | $0.32 |
| Previous Adjusted Close | $0.32 |
| Adjusted High | $0.32 |
| Adjusted Low | $0.32 |
About Vanguard Natural Resources pf C (VNRCQ)
DELISTED - Vanguard Natural Resources pf C
Invest in Vanguard Natural Resources pf C (VNRCQ)
Historical Stock Data for Vanguard Natural Resources pf C (VNRCQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-28 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-25 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-24 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-23 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-22 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-18 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-14 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-11 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-10 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-09 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-08 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-07 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-03 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-08-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,300 |
| 2017-07-31 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 8,715 |
| 2017-07-28 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 985 |
| 2017-07-27 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 14,806 |
| 2017-07-26 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 8,627 |
| 2017-07-25 | $0.45 | $0.45 | $0.38 | $0.38 | $0.38 | 4,633 |
| 2017-07-24 | $0.36 | $0.45 | $0.36 | $0.45 | $0.45 | 352 |
| 2017-07-21 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 7,000 |
| 2017-07-20 | $0.40 | $0.43 | $0.36 | $0.36 | $0.36 | 16,400 |
| 2017-07-19 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 6,698 |
| 2017-07-18 | $0.38 | $0.40 | $0.35 | $0.36 | $0.36 | 13,180 |
| 2017-07-17 | $0.38 | $0.45 | $0.38 | $0.39 | $0.39 | 7,360 |
| 2017-07-14 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,865 |
| 2017-07-13 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 8,521 |
| 2017-07-12 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 10 |
| 2017-07-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 282 |
| 2017-07-10 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,000 |
| 2017-07-07 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 10,000 |
| 2017-07-05 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 3,180 |
| 2017-07-03 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 500 |
| 2017-06-30 | $0.35 | $0.51 | $0.35 | $0.37 | $0.37 | 10,100 |
| 2017-06-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 100 |
| 2017-06-28 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 6,460 |
| 2017-06-27 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 500 |
| 2017-06-26 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 500 |
| 2017-06-23 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 200 |
| 2017-06-22 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,800 |
| 2017-06-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,355 |
| 2017-06-20 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 2,940 |
| 2017-06-19 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 650 |
| 2017-06-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,180 |
| 2017-06-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 250 |
| 2017-06-14 | $0.38 | $0.38 | $0.31 | $0.32 | $0.32 | 31,885 |
| 2017-06-13 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3,700 |
| 2017-06-12 | $0.36 | $0.43 | $0.36 | $0.38 | $0.38 | 3,100 |
| 2017-06-09 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,051 |
| 2017-06-08 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,000 |
| 2017-06-07 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 13,471 |
| 2017-06-06 | $0.31 | $0.38 | $0.31 | $0.38 | $0.38 | 9,102 |
| 2017-06-05 | $0.33 | $0.33 | $0.27 | $0.29 | $0.29 | 36,507 |
| 2017-06-02 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 17,560 |
| 2017-06-01 | $0.28 | $0.31 | $0.28 | $0.31 | $0.31 | 1,370 |
| 2017-05-31 | $0.32 | $0.34 | $0.25 | $0.26 | $0.26 | 210,140 |
| 2017-05-30 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 16,750 |
| 2017-05-26 | $0.35 | $0.60 | $0.30 | $0.40 | $0.40 | 124,730 |
| 2017-05-25 | $1.25 | $1.25 | $0.40 | $0.49 | $0.49 | 28,860 |
| 2017-05-24 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 7,144 |
| 2017-05-23 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 2,500 |
| 2017-05-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 710 |
| 2017-05-19 | $1.26 | $1.28 | $1.25 | $1.28 | $1.28 | 2,821 |
| 2017-05-18 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 26,011 |
| 2017-05-17 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 3,215 |
| 2017-05-16 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2017-05-15 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 8,850 |
| 2017-05-12 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 3,800 |
| 2017-05-11 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 3,050 |
| 2017-05-10 | $1.28 | $1.28 | $1.23 | $1.23 | $1.23 | 4,078 |
| 2017-05-09 | $1.25 | $1.26 | $1.23 | $1.25 | $1.25 | 31,694 |
| 2017-05-08 | $1.24 | $1.25 | $1.18 | $1.20 | $1.20 | 8,713 |
| 2017-05-05 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 3,300 |
| 2017-05-04 | $1.25 | $1.35 | $1.23 | $1.35 | $1.35 | 4,345 |
| 2017-05-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 260 |
| 2017-05-02 | $1.23 | $1.35 | $1.23 | $1.25 | $1.25 | 5,916 |
| 2017-05-01 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 9,820 |
| 2017-04-28 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 6,435 |
| 2017-04-27 | $1.35 | $1.35 | $1.13 | $1.25 | $1.25 | 22,800 |
| 2017-04-26 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 950 |
| 2017-04-25 | $1.23 | $1.50 | $1.23 | $1.45 | $1.45 | 13,347 |
| 2017-04-24 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 2,846 |
| 2017-04-21 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 16,957 |
| 2017-04-20 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 3,200 |
| 2017-04-19 | $1.20 | $1.27 | $1.20 | $1.23 | $1.23 | 14,994 |
| 2017-04-18 | $1.20 | $1.21 | $1.17 | $1.20 | $1.20 | 2,050 |
| 2017-04-17 | $1.16 | $1.21 | $1.16 | $1.21 | $1.21 | 2,500 |
| 2017-04-13 | $1.22 | $1.22 | $1.16 | $1.16 | $1.16 | 2,510 |
| 2017-04-12 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 6,500 |
| 2017-04-11 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 34,055 |
| 2017-04-10 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 2,900 |
| 2017-04-07 | $1.20 | $1.35 | $1.20 | $1.30 | $1.30 | 11,990 |
| 2017-04-06 | $1.19 | $1.25 | $1.19 | $1.24 | $1.24 | 18,026 |
| 2017-04-05 | $1.30 | $1.30 | $1.15 | $1.15 | $1.15 | 52,892 |
| 2017-04-04 | $1.40 | $1.40 | $1.30 | $1.35 | $1.35 | 26,564 |
| 2017-04-03 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 2,400 |
| 2017-03-31 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 2,100 |
| 2017-03-30 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 8,000 |
| 2017-03-29 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 5,800 |
| 2017-03-28 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 7,900 |
| 2017-03-27 | $1.55 | $1.60 | $1.50 | $1.51 | $1.51 | 7,700 |
| 2017-03-24 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 4,800 |
| 2017-03-23 | $1.55 | $1.56 | $1.55 | $1.55 | $1.55 | 1,100 |
| 2017-03-22 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 2,300 |
| 2017-03-21 | $1.55 | $1.58 | $1.55 | $1.56 | $1.56 | 3,500 |
| 2017-03-20 | $1.55 | $1.59 | $1.55 | $1.56 | $1.56 | 11,100 |
| 2017-03-17 | $1.55 | $1.64 | $1.55 | $1.64 | $1.64 | 9,900 |
| 2017-03-16 | $1.30 | $1.51 | $1.30 | $1.50 | $1.50 | 15,900 |
| 2017-03-15 | $1.42 | $1.42 | $1.30 | $1.31 | $1.31 | 51,500 |
| 2017-03-14 | $1.60 | $1.60 | $1.45 | $1.45 | $1.45 | 3,300 |
| 2017-03-13 | $1.60 | $1.65 | $1.60 | $1.65 | $1.65 | 2,900 |
| 2017-03-10 | $1.51 | $1.60 | $1.51 | $1.60 | $1.60 | 1,600 |
| 2017-03-09 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 13,300 |
| 2017-03-08 | $1.66 | $1.68 | $1.51 | $1.52 | $1.52 | 14,000 |
| 2017-03-07 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 1,300 |
| 2017-03-06 | $1.76 | $1.77 | $1.60 | $1.69 | $1.69 | 15,900 |
| 2017-03-03 | $1.72 | $1.77 | $1.72 | $1.77 | $1.77 | 5,000 |
| 2017-03-02 | $1.82 | $1.82 | $1.56 | $1.70 | $1.70 | 21,700 |
| 2017-03-01 | $2.06 | $2.06 | $1.82 | $1.83 | $1.83 | 17,300 |
| 2017-02-28 | $2.14 | $2.14 | $2.05 | $2.06 | $2.06 | 2,200 |
| 2017-02-27 | $2.17 | $2.17 | $2.14 | $2.14 | $2.14 | 2,300 |
| 2017-02-24 | $2.15 | $2.21 | $2.13 | $2.20 | $2.20 | 31,300 |
| 2017-02-23 | $2.18 | $2.19 | $2.10 | $2.15 | $2.15 | 9,400 |
| 2017-02-22 | $2.20 | $2.20 | $2.15 | $2.18 | $2.18 | 7,900 |
| 2017-02-21 | $2.20 | $2.39 | $2.20 | $2.39 | $2.39 | 3,300 |
| 2017-02-17 | $2.15 | $2.28 | $2.15 | $2.28 | $2.28 | 19,100 |
| 2017-02-16 | $2.16 | $2.20 | $2.15 | $2.20 | $2.20 | 24,520 |
| 2017-02-15 | $2.12 | $2.40 | $2.10 | $2.17 | $2.17 | 144,900 |
| 2017-02-14 | $1.82 | $2.25 | $1.82 | $2.22 | $2.22 | 82,500 |
| 2017-02-13 | $1.70 | $2.10 | $1.70 | $1.93 | $1.93 | 69,100 |
| 2017-02-10 | $2.00 | $2.06 | $1.98 | $2.00 | $2.00 | 16,200 |
| 2017-02-09 | $1.86 | $2.13 | $1.86 | $2.06 | $2.06 | 47,700 |
| 2017-02-08 | $2.25 | $2.45 | $2.03 | $2.03 | $2.03 | 40,500 |
| 2017-02-07 | $2.29 | $2.36 | $2.12 | $2.36 | $2.36 | 75,200 |
| 2017-02-06 | $2.90 | $2.99 | $2.23 | $2.30 | $2.30 | 153,000 |
| 2017-02-03 | $3.15 | $3.17 | $2.52 | $3.04 | $3.04 | 293,400 |
| 2017-02-02 | $1.86 | $3.55 | $1.52 | $3.54 | $3.54 | 764,400 |
| 2017-02-01 | $4.12 | $4.35 | $3.74 | $3.98 | $3.98 | 25,778 |
| 2017-01-31 | $3.49 | $3.99 | $3.48 | $3.89 | $3.89 | 37,976 |
| 2017-01-30 | $3.38 | $3.52 | $3.15 | $3.48 | $3.48 | 14,250 |
| 2017-01-27 | $4.00 | $4.00 | $3.51 | $3.76 | $3.76 | 7,782 |
| 2017-01-26 | $4.08 | $4.08 | $3.60 | $3.70 | $3.70 | 49,933 |
| 2017-01-25 | $3.81 | $4.10 | $3.80 | $3.97 | $3.97 | 73,306 |
| 2017-01-24 | $3.80 | $3.83 | $3.45 | $3.76 | $3.76 | 45,889 |
| 2017-01-23 | $3.18 | $3.69 | $3.15 | $3.42 | $3.42 | 114,443 |
| 2017-01-20 | $2.89 | $3.15 | $2.85 | $3.10 | $3.10 | 54,717 |
| 2017-01-19 | $2.74 | $2.93 | $2.70 | $2.82 | $2.82 | 22,106 |
| 2017-01-18 | $2.85 | $2.85 | $2.75 | $2.80 | $2.80 | 5,245 |
| 2017-01-17 | $2.88 | $3.00 | $2.70 | $2.96 | $2.96 | 72,731 |
| 2017-01-13 | $2.69 | $2.88 | $2.69 | $2.87 | $2.87 | 23,105 |
| 2017-01-12 | $2.99 | $2.99 | $2.75 | $2.75 | $2.75 | 10,740 |
| 2017-01-11 | $3.02 | $3.20 | $2.76 | $2.93 | $2.93 | 43,743 |
| 2017-01-10 | $2.75 | $2.88 | $2.61 | $2.83 | $2.83 | 22,519 |
| 2017-01-09 | $2.60 | $2.83 | $2.60 | $2.83 | $2.83 | 8,154 |
| 2017-01-06 | $2.93 | $2.93 | $2.60 | $2.68 | $2.68 | 21,046 |
| 2017-01-05 | $2.96 | $3.14 | $2.72 | $2.83 | $2.83 | 23,463 |
| 2017-01-04 | $2.86 | $2.90 | $2.68 | $2.89 | $2.89 | 8,633 |
| 2017-01-03 | $2.95 | $3.05 | $2.73 | $2.88 | $2.88 | 51,395 |
| 2016-12-30 | $2.70 | $2.74 | $2.59 | $2.65 | $2.65 | 50,545 |
| 2016-12-29 | $2.70 | $2.72 | $2.54 | $2.59 | $2.59 | 34,405 |
| 2016-12-28 | $2.87 | $2.88 | $2.72 | $2.72 | $2.72 | 14,432 |
| 2016-12-27 | $2.67 | $3.05 | $2.60 | $2.74 | $2.74 | 63,375 |
| 2016-12-23 | $2.56 | $2.77 | $2.55 | $2.67 | $2.67 | 63,037 |
| 2016-12-22 | $2.86 | $2.99 | $2.56 | $2.64 | $2.64 | 18,810 |
| 2016-12-21 | $2.90 | $2.92 | $2.70 | $2.78 | $2.78 | 10,973 |
| 2016-12-20 | $3.02 | $3.09 | $2.94 | $2.94 | $2.94 | 10,932 |
| 2016-12-19 | $3.05 | $3.17 | $3.01 | $3.09 | $3.09 | 9,137 |
| 2016-12-16 | $3.15 | $3.15 | $2.95 | $2.98 | $2.98 | 81,162 |
| 2016-12-15 | $3.22 | $3.41 | $3.01 | $3.25 | $3.25 | 68,342 |
| 2016-12-14 | $3.40 | $3.47 | $3.22 | $3.22 | $3.22 | 37,236 |
| 2016-12-13 | $3.52 | $3.67 | $3.46 | $3.55 | $3.55 | 18,570 |
| 2016-12-12 | $3.66 | $3.90 | $3.42 | $3.51 | $3.51 | 42,947 |
| 2016-12-09 | $3.60 | $3.67 | $3.46 | $3.46 | $3.46 | 16,944 |
| 2016-12-08 | $4.06 | $4.06 | $3.48 | $3.65 | $3.65 | 43,900 |
| 2016-12-07 | $3.74 | $4.10 | $3.68 | $3.68 | $3.68 | 43,225 |
| 2016-12-06 | $3.85 | $4.00 | $3.24 | $3.84 | $3.84 | 123,864 |
| 2016-12-05 | $3.91 | $4.20 | $3.83 | $3.98 | $3.98 | 129,456 |
| 2016-12-02 | $3.37 | $3.93 | $3.29 | $3.75 | $3.75 | 40,831 |
| 2016-12-01 | $3.45 | $3.65 | $3.29 | $3.59 | $3.59 | 87,139 |
| 2016-10-28 | $5.23 | $5.23 | $4.85 | $5.09 | $5.09 | 64,831 |
| 2016-10-27 | $5.41 | $5.79 | $5.00 | $5.25 | $5.25 | 55,171 |
| 2016-10-26 | $4.82 | $4.96 | $4.58 | $4.75 | $4.75 | 56,773 |
| 2016-10-25 | $4.83 | $4.97 | $4.83 | $4.88 | $4.88 | 15,342 |
| 2016-10-24 | $4.91 | $5.19 | $4.82 | $4.93 | $4.93 | 59,720 |
| 2016-10-21 | $5.11 | $5.51 | $4.90 | $5.09 | $5.09 | 224,712 |
| 2016-10-20 | $5.02 | $5.70 | $5.02 | $5.50 | $5.50 | 140,788 |
| 2016-10-19 | $4.75 | $5.57 | $4.68 | $5.50 | $5.50 | 148,503 |
| 2016-10-18 | $4.70 | $4.86 | $4.70 | $4.75 | $4.75 | 15,201 |
| 2016-10-17 | $4.69 | $5.18 | $4.51 | $4.52 | $4.52 | 36,212 |
| 2016-10-11 | $2.85 | $4.75 | $2.85 | $4.45 | $4.45 | 374,202 |
| 2016-10-10 | $2.60 | $3.47 | $2.60 | $3.10 | $3.10 | 192,830 |
| 2016-10-07 | $2.23 | $2.50 | $2.04 | $2.29 | $2.29 | 126,020 |
| 2016-10-06 | $1.87 | $2.10 | $1.76 | $2.10 | $2.10 | 51,450 |
| 2016-10-05 | $1.50 | $1.98 | $1.50 | $1.73 | $1.73 | 34,787 |
| 2016-10-04 | $2.70 | $2.70 | $1.59 | $1.66 | $1.66 | 147,251 |
| 2016-10-03 | $3.35 | $3.35 | $2.72 | $2.72 | $2.72 | 38,989 |
| 2016-09-30 | $3.26 | $3.50 | $3.19 | $3.45 | $3.45 | 64,952 |
| 2016-09-27 | $3.08 | $3.28 | $2.70 | $3.13 | $3.13 | 88,572 |
| 2016-09-26 | $3.37 | $3.42 | $3.04 | $3.30 | $3.30 | 43,836 |
| 2016-09-23 | $3.37 | $3.40 | $3.37 | $3.37 | $3.37 | 7,250 |
| 2016-09-22 | $3.40 | $3.44 | $3.36 | $3.37 | $3.37 | 20,568 |
| 2016-09-21 | $3.78 | $3.78 | $3.36 | $3.45 | $3.45 | 67,949 |
| 2016-09-20 | $3.86 | $3.86 | $3.62 | $3.69 | $3.69 | 57,114 |
| 2016-09-19 | $3.86 | $3.86 | $3.80 | $3.84 | $3.84 | 28,180 |
| 2016-09-16 | $3.85 | $3.88 | $3.76 | $3.82 | $3.82 | 7,262 |
| 2016-09-15 | $3.83 | $3.90 | $3.76 | $3.89 | $3.89 | 19,265 |
| 2016-09-14 | $3.56 | $3.80 | $3.56 | $3.79 | $3.79 | 48,626 |
| 2016-09-13 | $3.78 | $3.78 | $3.50 | $3.50 | $3.50 | 11,201 |
| 2016-09-12 | $3.80 | $3.80 | $3.69 | $3.79 | $3.79 | 9,145 |
| 2016-09-09 | $3.74 | $3.85 | $3.73 | $3.80 | $3.80 | 44,138 |
| 2016-09-08 | $3.60 | $3.84 | $3.55 | $3.80 | $3.80 | 54,330 |
| 2016-09-07 | $3.72 | $3.74 | $3.51 | $3.59 | $3.59 | 16,337 |
| 2016-09-06 | $3.49 | $3.78 | $3.38 | $3.78 | $3.78 | 76,166 |
| 2016-09-02 | $3.48 | $3.64 | $3.45 | $3.64 | $3.64 | 36,322 |
| 2016-09-01 | $3.39 | $3.45 | $3.23 | $3.45 | $3.45 | 77,436 |
| 2016-08-31 | $3.54 | $3.73 | $3.35 | $3.46 | $3.46 | 37,873 |
| 2016-08-30 | $3.73 | $3.81 | $3.27 | $3.65 | $3.65 | 35,098 |
| 2016-08-29 | $3.80 | $3.81 | $3.61 | $3.67 | $3.67 | 10,368 |
| 2016-08-26 | $3.85 | $3.91 | $3.80 | $3.86 | $3.86 | 8,188 |
| 2016-08-25 | $3.90 | $3.90 | $3.70 | $3.83 | $3.83 | 22,315 |
| 2016-08-24 | $3.88 | $3.91 | $3.81 | $3.89 | $3.89 | 25,066 |
| 2016-08-23 | $3.79 | $3.94 | $3.79 | $3.88 | $3.88 | 29,991 |
| 2016-08-22 | $4.04 | $4.08 | $3.82 | $4.05 | $4.05 | 18,939 |
| 2016-08-19 | $4.20 | $4.20 | $3.99 | $4.09 | $4.09 | 13,016 |
| 2016-08-18 | $3.85 | $4.26 | $3.85 | $4.20 | $4.20 | 74,454 |
| 2016-08-17 | $3.67 | $3.78 | $3.50 | $3.76 | $3.76 | 35,899 |
| 2016-08-16 | $3.00 | $3.80 | $3.00 | $3.75 | $3.75 | 159,589 |
| 2016-08-15 | $2.94 | $3.16 | $2.83 | $3.16 | $3.16 | 28,645 |
| 2016-08-12 | $3.19 | $3.19 | $2.93 | $3.02 | $3.02 | 27,522 |
| 2016-08-11 | $3.18 | $3.24 | $3.09 | $3.24 | $3.24 | 10,700 |
| 2016-08-10 | $3.24 | $3.25 | $3.09 | $3.18 | $3.18 | 7,662 |
| 2016-08-09 | $3.27 | $3.27 | $3.10 | $3.22 | $3.22 | 11,377 |
| 2016-08-08 | $3.24 | $3.31 | $3.11 | $3.27 | $3.27 | 18,900 |
| 2016-08-05 | $3.09 | $3.33 | $3.03 | $3.20 | $3.20 | 30,443 |
| 2016-08-04 | $3.05 | $3.06 | $2.95 | $3.02 | $3.02 | 80,603 |
| 2016-08-03 | $3.10 | $3.20 | $2.96 | $2.96 | $2.96 | 32,021 |
| 2016-08-02 | $3.34 | $3.34 | $3.10 | $3.19 | $3.19 | 21,407 |
| 2016-08-01 | $3.45 | $3.46 | $3.27 | $3.33 | $3.33 | 27,688 |
| 2016-07-29 | $3.50 | $3.58 | $3.25 | $3.56 | $3.56 | 22,231 |
| 2016-07-28 | $3.65 | $3.80 | $3.33 | $3.55 | $3.55 | 39,496 |
| 2016-07-27 | $3.53 | $3.55 | $3.33 | $3.40 | $3.40 | 11,294 |
| 2016-07-26 | $3.43 | $3.48 | $3.35 | $3.44 | $3.44 | 12,327 |
| 2016-07-25 | $3.42 | $3.61 | $3.40 | $3.52 | $3.52 | 39,083 |
| 2016-07-22 | $3.15 | $3.77 | $3.15 | $3.76 | $3.76 | 60,298 |
| 2016-07-21 | $3.78 | $3.90 | $3.21 | $3.21 | $3.21 | 53,762 |
| 2016-07-20 | $4.02 | $4.10 | $3.75 | $3.85 | $3.85 | 47,522 |
| 2016-07-19 | $4.38 | $4.46 | $3.89 | $4.18 | $4.18 | 156,437 |
| 2016-07-18 | $4.55 | $4.80 | $4.25 | $4.38 | $4.38 | 223,259 |
| 2016-07-15 | $4.05 | $4.62 | $3.90 | $4.53 | $4.53 | 261,065 |
| 2016-07-14 | $3.20 | $3.85 | $3.18 | $3.84 | $3.84 | 287,609 |
| 2016-07-13 | $2.74 | $3.25 | $2.74 | $3.14 | $3.14 | 165,309 |
| 2016-07-12 | $2.52 | $2.85 | $2.51 | $2.74 | $2.74 | 80,678 |
| 2016-07-11 | $2.55 | $2.60 | $2.42 | $2.50 | $2.50 | 37,515 |
| 2016-07-08 | $2.50 | $2.57 | $2.42 | $2.55 | $2.55 | 26,374 |
| 2016-07-07 | $2.49 | $2.56 | $2.41 | $2.49 | $2.49 | 27,426 |
| 2016-07-06 | $2.36 | $2.46 | $2.31 | $2.44 | $2.44 | 39,581 |
| 2016-07-05 | $2.63 | $2.64 | $2.30 | $2.46 | $2.46 | 24,660 |
| 2016-07-01 | $2.63 | $2.66 | $2.44 | $2.50 | $2.50 | 8,398 |
| 2016-06-30 | $2.63 | $2.76 | $2.53 | $2.64 | $2.64 | 16,082 |
| 2016-06-29 | $2.44 | $2.73 | $2.25 | $2.73 | $2.73 | 108,200 |
| 2016-06-28 | $2.42 | $2.50 | $2.35 | $2.40 | $2.40 | 6,441 |
| 2016-06-27 | $2.29 | $2.47 | $2.25 | $2.29 | $2.29 | 13,383 |
| 2016-06-24 | $2.35 | $2.48 | $2.25 | $2.41 | $2.41 | 38,802 |
| 2016-06-23 | $2.58 | $2.60 | $2.40 | $2.57 | $2.57 | 18,176 |
| 2016-06-22 | $2.44 | $2.59 | $2.44 | $2.50 | $2.50 | 31,970 |
| 2016-06-21 | $2.65 | $2.65 | $2.35 | $2.46 | $2.46 | 41,736 |
| 2016-06-20 | $2.50 | $2.76 | $2.49 | $2.68 | $2.68 | 22,493 |
| 2016-06-17 | $2.36 | $2.49 | $2.36 | $2.49 | $2.49 | 16,276 |
| 2016-06-16 | $2.66 | $2.68 | $2.34 | $2.46 | $2.46 | 53,180 |
| 2016-06-15 | $2.85 | $2.85 | $2.65 | $2.70 | $2.70 | 16,880 |
| 2016-06-14 | $2.87 | $2.87 | $2.71 | $2.79 | $2.79 | 15,513 |
| 2016-06-13 | $2.82 | $2.84 | $2.74 | $2.82 | $2.82 | 30,291 |
| 2016-06-10 | $2.95 | $2.95 | $2.82 | $2.89 | $2.89 | 13,615 |
| 2016-06-09 | $3.05 | $3.08 | $2.86 | $3.00 | $3.00 | 11,966 |
| 2016-06-08 | $2.79 | $3.09 | $2.79 | $3.09 | $3.09 | 65,467 |
| 2016-06-07 | $2.74 | $2.79 | $2.66 | $2.74 | $2.74 | 18,774 |
| 2016-06-06 | $2.60 | $2.70 | $2.60 | $2.70 | $2.70 | 8,380 |
| 2016-06-03 | $2.71 | $2.81 | $2.60 | $2.81 | $2.81 | 13,985 |
| 2016-06-02 | $2.68 | $2.77 | $2.62 | $2.77 | $2.77 | 14,654 |
| 2016-06-01 | $2.69 | $2.74 | $2.57 | $2.74 | $2.74 | 16,213 |
| 2016-05-31 | $2.53 | $2.73 | $2.53 | $2.73 | $2.73 | 32,566 |
| 2016-05-27 | $2.54 | $2.63 | $2.44 | $2.63 | $2.63 | 28,901 |
| 2016-05-26 | $2.47 | $2.57 | $2.45 | $2.50 | $2.50 | 36,174 |
| 2016-05-25 | $2.45 | $2.59 | $2.28 | $2.49 | $2.49 | 67,330 |
| 2016-05-24 | $2.38 | $2.50 | $2.36 | $2.44 | $2.44 | 45,309 |
| 2016-05-23 | $2.46 | $2.57 | $2.30 | $2.41 | $2.41 | 34,525 |
| 2016-05-20 | $2.45 | $2.59 | $2.32 | $2.59 | $2.59 | 21,195 |
| 2016-05-19 | $2.60 | $2.64 | $2.20 | $2.49 | $2.49 | 159,988 |
| 2016-05-18 | $2.89 | $2.89 | $2.50 | $2.71 | $2.71 | 84,808 |
| 2016-05-17 | $3.00 | $3.00 | $2.68 | $2.93 | $2.93 | 52,695 |
| 2016-05-16 | $3.05 | $3.12 | $2.84 | $3.00 | $3.00 | 23,803 |
| 2016-05-13 | $2.99 | $3.25 | $2.94 | $3.14 | $3.14 | 45,576 |
| 2016-05-12 | $3.10 | $3.13 | $2.91 | $3.04 | $3.04 | 14,302 |
| 2016-05-11 | $3.02 | $3.13 | $2.98 | $3.08 | $3.08 | 6,338 |
| 2016-05-10 | $3.11 | $3.11 | $2.95 | $3.06 | $3.06 | 23,211 |
| 2016-05-09 | $3.20 | $3.22 | $2.91 | $3.13 | $3.13 | 8,149 |
| 2016-05-06 | $3.16 | $3.35 | $3.15 | $3.24 | $3.24 | 19,525 |
| 2016-05-05 | $3.55 | $3.58 | $3.23 | $3.37 | $3.37 | 18,913 |
| 2016-05-04 | $3.40 | $3.49 | $3.28 | $3.47 | $3.47 | 10,348 |
| 2016-05-03 | $3.32 | $3.60 | $3.28 | $3.41 | $3.41 | 42,280 |
| 2016-05-02 | $3.50 | $3.52 | $3.30 | $3.48 | $3.48 | 20,404 |
| 2016-04-20 | $2.89 | $3.18 | $2.86 | $3.10 | $3.10 | 48,143 |
| 2016-04-19 | $2.75 | $3.18 | $2.75 | $2.97 | $2.97 | 45,695 |
| 2016-04-18 | $2.60 | $2.80 | $2.53 | $2.75 | $2.75 | 33,776 |
| 2016-04-15 | $2.68 | $2.89 | $2.66 | $2.76 | $2.76 | 31,421 |
| 2016-04-14 | $3.13 | $3.24 | $2.81 | $3.04 | $3.04 | 42,526 |
| 2016-04-13 | $3.16 | $3.68 | $3.09 | $3.24 | $3.24 | 65,896 |
| 2016-04-12 | $2.84 | $3.40 | $2.77 | $3.27 | $3.27 | 122,688 |
| 2016-04-11 | $2.74 | $3.00 | $2.65 | $2.84 | $2.84 | 137,810 |
| 2016-04-08 | $2.80 | $2.85 | $2.50 | $2.74 | $2.74 | 113,969 |
| 2016-04-07 | $2.35 | $2.52 | $2.29 | $2.52 | $2.52 | 6,927 |
| 2016-04-06 | $2.65 | $2.65 | $2.39 | $2.45 | $2.45 | 63,350 |
| 2016-04-05 | $2.37 | $2.59 | $2.33 | $2.59 | $2.59 | 6,615 |
| 2016-04-04 | $2.61 | $2.61 | $2.34 | $2.46 | $2.46 | 73,801 |
| 2016-04-01 | $2.78 | $2.82 | $2.57 | $2.64 | $2.64 | 24,418 |
| 2016-03-28 | $2.74 | $2.84 | $2.70 | $2.79 | $2.79 | 23,336 |
| 2016-03-24 | $2.91 | $3.00 | $2.75 | $2.91 | $2.91 | 34,662 |
| 2016-03-23 | $2.99 | $3.10 | $2.83 | $2.92 | $2.92 | 25,964 |
| 2016-03-22 | $3.12 | $3.26 | $3.00 | $3.02 | $3.02 | 18,309 |
| 2016-03-21 | $3.52 | $3.59 | $2.92 | $3.19 | $3.19 | 55,751 |
| 2016-03-18 | $3.67 | $3.78 | $3.31 | $3.51 | $3.51 | 38,976 |
| 2016-03-17 | $3.56 | $4.00 | $3.54 | $3.62 | $3.62 | 79,563 |
| 2016-03-16 | $3.23 | $3.74 | $3.23 | $3.56 | $3.56 | 44,085 |
| 2016-03-15 | $3.43 | $3.84 | $3.20 | $3.21 | $3.21 | 49,950 |
| 2016-03-14 | $3.10 | $3.49 | $3.10 | $3.30 | $3.30 | 14,391 |
| 2016-03-11 | $3.20 | $3.60 | $3.03 | $3.10 | $3.10 | 43,184 |
| 2016-03-10 | $3.69 | $3.69 | $3.01 | $3.17 | $3.17 | 47,738 |
| 2016-03-09 | $3.53 | $3.98 | $3.23 | $3.23 | $3.23 | 79,489 |
| 2016-03-08 | $3.73 | $4.04 | $3.27 | $3.45 | $3.45 | 39,196 |
| 2016-03-07 | $3.25 | $4.23 | $3.23 | $3.73 | $3.73 | 201,794 |
| 2016-03-04 | $4.91 | $5.91 | $4.91 | $5.51 | $5.51 | 85,310 |
| 2016-03-03 | $4.95 | $5.14 | $4.90 | $4.92 | $4.92 | 17,684 |
| 2016-03-02 | $4.90 | $4.92 | $4.75 | $4.90 | $4.90 | 21,470 |
| 2016-03-01 | $5.12 | $5.15 | $4.75 | $4.98 | $4.98 | 33,050 |
| 2016-02-26 | $4.74 | $5.00 | $4.74 | $4.79 | $4.79 | 24,057 |
| 2016-02-25 | $4.80 | $5.35 | $4.80 | $5.14 | $4.97 | 22,361 |
| 2016-02-24 | $4.94 | $4.94 | $4.50 | $4.80 | $4.64 | 52,536 |
| 2016-02-23 | $5.29 | $5.29 | $4.75 | $4.92 | $4.76 | 49,381 |
| 2016-02-22 | $5.30 | $5.35 | $5.00 | $5.30 | $5.13 | 39,899 |
| 2016-02-19 | $4.58 | $5.07 | $4.30 | $5.07 | $4.90 | 30,601 |
| 2016-02-18 | $5.58 | $5.58 | $4.60 | $4.79 | $4.63 | 29,897 |
| 2016-02-17 | $5.39 | $5.73 | $4.85 | $5.12 | $4.95 | 42,349 |
| 2016-02-16 | $4.65 | $5.50 | $4.35 | $4.93 | $4.77 | 47,802 |
| 2016-02-12 | $4.54 | $4.59 | $4.11 | $4.39 | $4.25 | 33,352 |
| 2016-02-11 | $3.84 | $4.32 | $3.76 | $4.29 | $4.15 | 75,469 |
| 2016-02-10 | $3.92 | $4.16 | $3.90 | $3.90 | $3.77 | 26,724 |
| 2016-02-09 | $3.99 | $4.44 | $3.90 | $4.10 | $3.97 | 25,808 |
| 2016-02-08 | $4.65 | $4.71 | $3.92 | $4.14 | $4.01 | 32,040 |
| 2016-02-05 | $4.88 | $4.95 | $4.63 | $4.77 | $4.61 | 24,181 |
| 2016-02-04 | $4.90 | $5.48 | $4.68 | $4.89 | $4.73 | 93,042 |
| 2016-02-03 | $4.64 | $4.99 | $4.28 | $4.72 | $4.57 | 39,130 |
| 2016-02-02 | $4.62 | $4.63 | $4.19 | $4.40 | $4.26 | 49,526 |
| 2016-02-01 | $6.03 | $6.03 | $4.74 | $4.87 | $4.71 | 72,024 |
| 2016-01-29 | $5.07 | $6.11 | $5.07 | $5.89 | $5.70 | 128,322 |
| 2016-01-28 | $4.75 | $5.10 | $4.47 | $4.98 | $4.82 | 75,885 |
| 2016-01-27 | $4.53 | $4.80 | $4.20 | $4.23 | $3.96 | 115,667 |
| 2016-01-26 | $4.15 | $4.60 | $3.93 | $4.48 | $4.20 | 114,339 |
| 2016-01-25 | $4.32 | $4.68 | $3.80 | $4.15 | $3.89 | 103,220 |
| 2016-01-22 | $3.71 | $4.30 | $3.60 | $4.13 | $3.87 | 156,081 |
| 2016-01-21 | $2.85 | $3.81 | $2.85 | $3.45 | $3.23 | 211,717 |
| 2016-01-20 | $2.96 | $2.96 | $2.26 | $2.67 | $2.50 | 212,882 |
| 2016-01-19 | $3.05 | $3.30 | $2.59 | $2.96 | $2.77 | 311,471 |
| 2016-01-13 | $6.27 | $6.29 | $5.15 | $5.27 | $4.93 | 91,057 |
| 2016-01-12 | $7.13 | $7.21 | $5.30 | $6.18 | $5.79 | 126,062 |
| 2016-01-11 | $8.10 | $8.10 | $6.85 | $6.92 | $6.48 | 63,315 |
| 2016-01-08 | $8.49 | $8.50 | $7.71 | $8.01 | $7.51 | 30,139 |
| 2016-01-07 | $8.25 | $9.00 | $8.10 | $8.37 | $7.84 | 34,425 |
| 2016-01-06 | $9.11 | $9.11 | $8.59 | $8.59 | $8.05 | 15,562 |
| 2016-01-05 | $9.67 | $9.77 | $9.21 | $9.45 | $8.85 | 24,218 |
| 2016-01-04 | $9.35 | $9.47 | $9.13 | $9.42 | $8.83 | 20,587 |
Vanguard Natural Resources pf C (VNRCQ) News Headlines
Recent Vanguard Natural Resources pf C (VNRCQ) News
Similar Companies to Vanguard Natural Resources pf C (VNRCQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |