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

Equus Total Return (NY: EQS )

1.450 -0.010 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Oct 31, 2007 6.670 6.850 6.650 6.730 8,400 +0.13(+1.97%)
Oct 30, 2007 6.690 6.780 6.600 6.600 26,400 -0.09(-1.35%)
Oct 29, 2007 6.800 6.800 6.690 6.690 29,100 -0.15(-2.19%)
Oct 26, 2007 6.950 6.980 6.840 6.840 23,600 -0.11(-1.58%)
Oct 25, 2007 6.980 7.010 6.950 6.950 23,500 -0.04(-0.57%)
Oct 24, 2007 6.980 7.000 6.980 6.990 3,300 -0.06(-0.85%)
Oct 23, 2007 7.150 7.180 6.980 7.050 21,800 +0.07(+1.00%)
Oct 22, 2007 7.030 7.140 6.980 6.980 30,200 -0.13(-1.83%)
Oct 19, 2007 7.100 7.220 7.000 7.110 18,300 -0.04(-0.56%)
Oct 18, 2007 7.270 7.450 7.100 7.150 15,600 -0.10(-1.38%)
Oct 17, 2007 7.250 7.290 7.200 7.250 6,000 -0.04(-0.55%)
Oct 16, 2007 7.300 7.300 7.200 7.290 11,800 -0.10(-1.35%)
Oct 15, 2007 7.310 7.398 7.310 7.390 15,500 -0.11(-1.47%)
Oct 12, 2007 7.420 7.590 7.400 7.500 5,600 +0.01(+0.13%)
Oct 11, 2007 7.450 7.560 7.440 7.490 11,300 +0.12(+1.63%)
Oct 10, 2007 7.590 7.590 7.370 7.370 7,700 -0.08(-1.07%)
Oct 09, 2007 7.450 7.540 7.250 7.450 10,600 -0.05(-0.67%)
Oct 08, 2007 7.650 7.650 7.350 7.500 39,100 -0.10(-1.32%)
Oct 05, 2007 7.550 7.600 7.530 7.600 7,000 -0.01(-0.13%)
Oct 04, 2007 7.740 7.750 7.600 7.610 13,700 -0.10(-1.30%)
Oct 03, 2007 7.670 7.750 7.670 7.710 4,400 -0.01(-0.11%)
Oct 02, 2007 7.680 7.718 7.670 7.718 4,600 +0.05(+0.63%)
Oct 01, 2007 7.610 7.670 7.600 7.670 6,000 +0.04(+0.52%)
Sep 28, 2007 7.670 7.670 7.500 7.630 11,800 +0.05(+0.66%)
Sep 27, 2007 7.620 7.690 7.570 7.580 45,200 -0.02(-0.26%)
Sep 26, 2007 7.870 7.870 7.600 7.600 19,300 -0.14(-1.83%)
Sep 25, 2007 7.720 7.800 7.600 7.742 15,300 +0.08(+1.07%)
Sep 24, 2007 7.640 7.800 7.640 7.660 3,200 +0.02(+0.26%)
Sep 21, 2007 7.660 7.800 7.580 7.640 12,300 +0.06(+0.79%)
Sep 20, 2007 7.590 7.770 7.570 7.580 10,600 -0.11(-1.43%)
Sep 19, 2007 7.800 7.890 7.540 7.690 8,300 -0.07(-0.90%)
Sep 18, 2007 7.650 7.820 7.610 7.760 9,500 +0.12(+1.57%)
Sep 17, 2007 7.680 7.700 7.550 7.640 9,600 -0.11(-1.42%)
Sep 14, 2007 7.910 7.940 7.600 7.750 13,400 -0.23(-2.88%)
Sep 13, 2007 7.830 7.984 7.830 7.980 9,700 +0.06(+0.76%)
Sep 12, 2007 7.630 7.920 7.550 7.920 12,200 +0.15(+1.93%)
Sep 11, 2007 7.830 7.830 7.750 7.770 700 -0.02(-0.22%)
Sep 10, 2007 7.860 7.870 7.500 7.787 8,800 -0.00(-0.04%)
Sep 07, 2007 7.900 7.900 7.600 7.790 6,200 -0.24(-2.99%)
Sep 06, 2007 7.960 8.100 7.870 8.030 8,700 +0.16(+2.03%)
Sep 05, 2007 7.950 7.990 7.840 7.870 7,200 -0.15(-1.87%)
Sep 04, 2007 8.000 8.150 7.940 8.020 21,500 -0.07(-0.87%)
Aug 31, 2007 7.900 8.090 7.900 8.090 10,800 +0.14(+1.76%)
Aug 30, 2007 7.950 7.980 7.750 7.950 5,900 +0.05(+0.63%)
Aug 29, 2007 7.610 7.900 7.400 7.900 7,800 +0.40(+5.33%)
Aug 28, 2007 7.500 7.520 7.410 7.500 6,200 +0.00(+0.00%)
Aug 27, 2007 7.580 7.580 7.500 7.500 14,400 -0.08(-1.06%)
Aug 24, 2007 7.650 7.860 7.540 7.580 9,100 -0.01(-0.13%)
Aug 23, 2007 7.640 7.640 7.500 7.590 10,900 -0.11(-1.43%)
Aug 22, 2007 7.300 7.700 7.300 7.700 18,500 +0.35(+4.76%)
Aug 21, 2007 7.170 7.350 7.170 7.350 13,100 -0.01(-0.14%)
Aug 20, 2007 7.200 7.580 7.100 7.360 18,300 +0.23(+3.23%)
Aug 17, 2007 7.200 7.320 7.130 7.130 11,800 +0.13(+1.86%)
Aug 16, 2007 7.600 7.600 6.790 7.000 65,200 -0.50(-6.67%)
Aug 15, 2007 7.750 7.750 7.290 7.500 82,600 -0.69(-8.42%)
Aug 14, 2007 8.160 8.270 8.010 8.190 14,900 -0.11(-1.33%)
Aug 13, 2007 8.200 8.300 8.160 8.300 17,800 +0.01(+0.12%)
Aug 10, 2007 8.420 8.430 8.200 8.290 8,100 -0.15(-1.78%)
Aug 09, 2007 8.290 8.440 8.260 8.440 8,000 +0.13(+1.56%)
Aug 08, 2007 8.400 8.400 8.060 8.310 13,800 -0.04(-0.48%)
Aug 07, 2007 8.150 8.350 8.110 8.350 15,400 +0.08(+0.97%)
Aug 06, 2007 8.010 8.270 8.010 8.270 16,600 +0.01(+0.12%)
Aug 03, 2007 8.500 8.670 8.250 8.260 12,600 -0.41(-4.73%)
Aug 02, 2007 8.600 8.670 8.420 8.670 21,900 -0.03(-0.34%)
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.