Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equus Total Return (NY: EQS )

1.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.140 8.150 8.110 8.150 3,400 +0.01(+0.12%)
Jan 29, 2004 8.200 8.200 8.140 8.140 12,100 -0.06(-0.73%)
Jan 28, 2004 8.250 8.250 8.200 8.200 12,100 +0.00(+0.00%)
Jan 27, 2004 8.200 8.260 8.180 8.200 9,600 +0.01(+0.12%)
Jan 26, 2004 8.130 8.280 8.110 8.190 21,700 -0.01(-0.12%)
Jan 23, 2004 8.140 8.220 8.140 8.200 10,000 +0.06(+0.74%)
Jan 22, 2004 8.160 8.160 8.110 8.140 7,700 +0.03(+0.37%)
Jan 21, 2004 8.250 8.250 8.100 8.110 14,400 -0.14(-1.70%)
Jan 20, 2004 8.070 8.250 8.050 8.250 15,900 +0.14(+1.73%)
Jan 16, 2004 8.180 8.180 8.110 8.110 3,500 -0.12(-1.46%)
Jan 15, 2004 8.250 8.250 8.230 8.230 3,500 -0.02(-0.24%)
Jan 14, 2004 8.280 8.280 8.240 8.250 4,600 -0.02(-0.24%)
Jan 13, 2004 8.150 8.300 8.150 8.270 5,800 +0.16(+1.97%)
Jan 12, 2004 8.120 8.170 8.020 8.110 6,300 -0.16(-1.93%)
Jan 09, 2004 8.350 8.350 8.270 8.270 5,500 -0.13(-1.55%)
Jan 08, 2004 8.250 8.450 8.210 8.400 21,900 +0.06(+0.72%)
Jan 07, 2004 8.200 8.340 8.200 8.340 15,800 +0.14(+1.71%)
Jan 06, 2004 8.290 8.290 8.130 8.200 17,400 -0.04(-0.49%)
Jan 05, 2004 8.050 8.250 8.030 8.240 19,200 +0.17(+2.11%)
Jan 02, 2004 8.050 8.080 8.050 8.070 1,400 +0.02(+0.25%)
Dec 31, 2003 8.090 8.090 8.010 8.050 3,900 -0.05(-0.62%)
Dec 30, 2003 8.100 8.140 8.050 8.100 22,900 -0.05(-0.61%)
Dec 29, 2003 7.890 8.200 7.900 8.150 38,800 +0.26(+3.30%)
Dec 26, 2003 7.870 7.900 7.870 7.890 7,400 +0.04(+0.51%)
Dec 24, 2003 7.820 7.860 7.820 7.850 5,800 +0.03(+0.38%)
Dec 23, 2003 7.820 7.820 7.820 7.820 2,400 -0.10(-1.26%)
Dec 22, 2003 7.960 7.980 7.920 7.920 5,000 -0.04(-0.50%)
Dec 19, 2003 7.930 8.000 7.930 7.960 3,500 -0.02(-0.25%)
Dec 18, 2003 7.870 7.980 7.870 7.980 2,700 +0.15(+1.92%)
Dec 17, 2003 7.830 7.830 7.830 7.830 4,100 +0.02(+0.26%)
Dec 16, 2003 7.820 7.820 7.810 7.810 1,600 +0.03(+0.39%)
Dec 15, 2003 7.890 7.890 7.780 7.780 4,300 -0.01(-0.13%)
Dec 12, 2003 7.800 7.800 7.760 7.790 4,400 -0.01(-0.13%)
Dec 11, 2003 7.840 7.840 7.790 7.800 5,800 -0.01(-0.13%)
Dec 10, 2003 7.750 7.810 7.750 7.810 2,600 +0.01(+0.13%)
Dec 09, 2003 7.800 7.800 7.800 7.800 3,700 -0.07(-0.89%)
Dec 08, 2003 7.860 7.870 7.860 7.870 4,500 +0.08(+1.03%)
Dec 05, 2003 7.950 7.950 7.760 7.790 16,800 -0.19(-2.38%)
Dec 04, 2003 7.980 7.980 7.980 7.980 1,000 -0.01(-0.13%)
Dec 03, 2003 7.990 7.990 7.990 7.990 1,800 -0.12(-1.48%)
Dec 02, 2003 8.120 8.120 8.110 8.110 6,000 -0.02(-0.25%)
Dec 01, 2003 8.190 8.190 8.150 8.130 3,300 -0.05(-0.61%)
Nov 28, 2003 8.150 8.180 8.150 8.180 2,800 +0.05(+0.62%)
Nov 26, 2003 8.110 8.150 8.110 8.130 10,500 -0.02(-0.25%)
Nov 25, 2003 7.810 7.930 7.810 8.150 39,900 -0.40(-4.68%)
Nov 24, 2003 8.650 8.680 8.450 8.550 42,700 -0.06(-0.70%)
Nov 21, 2003 8.640 8.650 8.610 8.610 9,000 -0.04(-0.46%)
Nov 20, 2003 8.700 8.700 8.620 8.650 22,000 +0.00(+0.00%)
Nov 19, 2003 8.550 8.800 8.550 8.650 19,900 +0.06(+0.70%)
Nov 18, 2003 8.610 8.610 8.590 8.590 11,500 -0.06(-0.69%)
Nov 17, 2003 8.710 8.850 8.670 8.650 20,600 +0.05(+0.58%)
Nov 14, 2003 8.540 8.750 8.540 8.600 50,500 +0.06(+0.70%)
Nov 13, 2003 8.550 8.550 8.540 8.540 2,600 -0.06(-0.70%)
Nov 12, 2003 8.520 8.600 8.520 8.600 10,900 +0.08(+0.94%)
Nov 11, 2003 8.510 8.520 8.510 8.520 1,400 -0.05(-0.58%)
Nov 10, 2003 8.570 8.570 8.560 8.570 7,800 +0.04(+0.47%)
Nov 07, 2003 8.540 8.540 8.510 8.530 1,800 +0.04(+0.47%)
Nov 06, 2003 8.580 8.580 8.580 8.490 6,000 -0.06(-0.70%)
Nov 05, 2003 8.540 8.550 8.510 8.550 12,200 +0.18(+2.15%)
Nov 04, 2003 8.370 8.370 8.370 8.370 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.