Skip to main content

Equus Total Return (NY: EQS )

1.471 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.570 7.700 7.570 7.700 25,000 +0.13(+1.72%)
Jan 28, 2005 7.550 7.590 7.550 7.570 1,800 +0.02(+0.26%)
Jan 27, 2005 7.650 7.680 7.510 7.550 51,200 -0.12(-1.56%)
Jan 26, 2005 7.670 7.690 7.660 7.670 6,200 +0.00(+0.00%)
Jan 25, 2005 7.670 7.670 7.670 7.670 8,500 +0.00(+0.00%)
Jan 24, 2005 7.690 7.750 7.660 7.670 13,500 +0.00(+0.00%)
Jan 21, 2005 7.640 7.670 7.620 7.670 3,400 +0.03(+0.39%)
Jan 20, 2005 7.690 7.720 7.640 7.640 2,200 -0.05(-0.65%)
Jan 19, 2005 7.610 7.690 7.610 7.690 14,300 +0.06(+0.79%)
Jan 18, 2005 7.690 7.690 7.610 7.630 7,200 +0.01(+0.13%)
Jan 14, 2005 7.620 7.630 7.620 7.620 1,800 +0.01(+0.13%)
Jan 13, 2005 7.650 7.650 7.610 7.610 12,500 -0.04(-0.52%)
Jan 12, 2005 7.620 7.690 7.620 7.650 3,500 +0.03(+0.39%)
Jan 11, 2005 7.680 7.680 7.620 7.620 800 +0.00(+0.00%)
Jan 10, 2005 7.700 7.700 7.620 7.620 1,800 +0.02(+0.26%)
Jan 07, 2005 7.670 7.670 7.600 7.600 4,300 -0.07(-0.91%)
Jan 06, 2005 7.680 7.680 7.640 7.670 3,200 -0.02(-0.26%)
Jan 05, 2005 7.730 7.730 7.630 7.690 2,300 +0.00(+0.00%)
Jan 04, 2005 7.720 7.720 7.690 7.690 1,200 +0.03(+0.39%)
Jan 03, 2005 7.730 7.730 7.610 7.660 1,900 -0.05(-0.65%)
Dec 31, 2004 7.750 7.860 7.710 7.710 8,600 +0.01(+0.13%)
Dec 30, 2004 7.610 7.750 7.600 7.700 7,400 +0.07(+0.92%)
Dec 29, 2004 7.590 7.640 7.580 7.630 5,700 +0.07(+0.93%)
Dec 28, 2004 7.600 7.616 7.560 7.560 7,400 +0.00(+0.00%)
Dec 27, 2004 7.560 7.570 7.550 7.560 5,600 -0.01(-0.13%)
Dec 23, 2004 7.530 7.600 7.520 7.570 10,700 +0.07(+0.93%)
Dec 22, 2004 7.510 7.540 7.500 7.500 10,100 +0.01(+0.13%)
Dec 21, 2004 7.520 7.570 7.490 7.490 71,800 -0.03(-0.40%)
Dec 20, 2004 7.540 7.580 7.450 7.520 44,900 -0.05(-0.66%)
Dec 17, 2004 7.550 7.580 7.490 7.570 9,400 +0.07(+0.93%)
Dec 16, 2004 7.450 7.500 7.450 7.500 7,100 +0.07(+0.94%)
Dec 15, 2004 7.490 7.500 7.430 7.430 19,900 -0.05(-0.67%)
Dec 14, 2004 7.540 7.540 7.430 7.480 9,600 -0.09(-1.19%)
Dec 13, 2004 7.700 7.700 7.560 7.570 4,200 -0.03(-0.39%)
Dec 10, 2004 7.630 7.630 7.580 7.600 7,400 -0.06(-0.78%)
Dec 09, 2004 7.700 7.710 7.590 7.660 24,700 -0.10(-1.29%)
Dec 08, 2004 7.900 7.900 7.710 7.760 12,400 -0.19(-2.39%)
Dec 07, 2004 7.880 7.990 7.880 7.950 15,800 +0.12(+1.53%)
Dec 06, 2004 7.610 8.080 7.610 7.830 25,700 -0.45(-5.43%)
Dec 03, 2004 8.330 8.350 8.280 8.280 9,100 -0.06(-0.72%)
Dec 02, 2004 8.280 8.340 8.230 8.340 7,000 +0.06(+0.72%)
Dec 01, 2004 8.160 8.280 8.150 8.280 10,600 +0.08(+0.98%)
Nov 30, 2004 8.150 8.200 8.150 8.200 2,000 +0.05(+0.61%)
Nov 29, 2004 8.270 8.320 8.100 8.150 17,700 -0.14(-1.69%)
Nov 26, 2004 8.220 8.290 8.200 8.290 3,900 +0.01(+0.12%)
Nov 24, 2004 8.320 8.350 8.240 8.280 13,100 -0.01(-0.12%)
Nov 23, 2004 8.360 8.360 8.270 8.290 1,900 -0.07(-0.84%)
Nov 22, 2004 8.150 8.360 8.150 8.360 24,100 +0.15(+1.83%)
Nov 19, 2004 8.270 8.330 8.210 8.210 700 +0.10(+1.23%)
Nov 18, 2004 8.200 8.260 8.110 8.110 3,300 -0.09(-1.10%)
Nov 17, 2004 8.260 8.290 8.200 8.200 8,300 -0.05(-0.61%)
Nov 16, 2004 8.260 8.260 8.250 8.250 3,300 +0.06(+0.73%)
Nov 15, 2004 8.150 8.230 8.150 8.190 16,900 +0.07(+0.86%)
Nov 12, 2004 8.130 8.150 8.090 8.120 3,500 -0.01(-0.12%)
Nov 11, 2004 8.100 8.170 8.100 8.130 10,600 +0.02(+0.25%)
Nov 10, 2004 8.090 8.200 8.090 8.110 8,100 -0.08(-0.98%)
Nov 09, 2004 8.040 8.190 8.040 8.190 2,600 +0.05(+0.61%)
Nov 08, 2004 8.080 8.170 8.020 8.140 4,900 +0.04(+0.49%)
Nov 05, 2004 8.200 8.220 8.000 8.100 12,300 -0.12(-1.46%)
Nov 04, 2004 8.450 8.450 8.220 8.220 5,600 -0.23(-2.72%)
Nov 03, 2004 8.300 8.450 8.250 8.450 7,500 +0.12(+1.44%)
Nov 02, 2004 8.030 8.350 8.030 8.330 24,800 +0.23(+2.86%)
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.