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: 7:00 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 (%)
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%)
Nov 01, 2004 8.140 8.230 8.010 8.098 28,800 -0.04(-0.52%)
Oct 29, 2004 8.010 8.140 8.010 8.140 17,000 +0.13(+1.62%)
Oct 28, 2004 8.010 8.010 8.010 8.010 1,800 +0.01(+0.12%)
Oct 27, 2004 8.040 8.040 8.000 8.000 6,700 -0.01(-0.12%)
Oct 26, 2004 8.010 8.060 8.000 8.010 5,300 -0.01(-0.12%)
Oct 25, 2004 7.980 8.150 7.980 8.020 14,600 -0.06(-0.74%)
Oct 22, 2004 8.020 8.080 8.020 8.080 6,400 +0.00(+0.00%)
Oct 21, 2004 8.120 8.140 8.080 8.080 5,400 -0.01(-0.12%)
Oct 20, 2004 8.020 8.130 8.020 8.090 6,500 +0.07(+0.87%)
Oct 19, 2004 8.120 8.120 8.020 8.020 4,800 -0.05(-0.62%)
Oct 18, 2004 8.010 8.070 8.000 8.070 3,900 +0.02(+0.25%)
Oct 15, 2004 8.120 8.120 8.000 8.050 9,900 -0.07(-0.86%)
Oct 14, 2004 8.100 8.120 8.060 8.120 1,600 +0.10(+1.25%)
Oct 13, 2004 8.000 8.020 8.000 8.020 3,400 +0.02(+0.25%)
Oct 12, 2004 8.000 8.010 8.000 8.000 7,800 -0.02(-0.25%)
Oct 11, 2004 8.000 8.160 7.950 8.020 10,400 +0.02(+0.25%)
Oct 08, 2004 8.200 8.200 7.940 8.000 7,500 -0.15(-1.84%)
Oct 07, 2004 8.060 8.150 8.060 8.150 2,600 +0.10(+1.24%)
Oct 06, 2004 8.070 8.220 8.050 8.050 4,900 +0.05(+0.63%)
Oct 05, 2004 8.060 8.060 8.000 8.000 3,300 -0.06(-0.74%)
Oct 04, 2004 8.080 8.080 8.000 8.060 8,100 -0.03(-0.37%)
Oct 01, 2004 8.100 8.100 8.000 8.090 4,800 -0.10(-1.22%)
Sep 30, 2004 7.950 8.200 7.940 8.190 19,600 +0.14(+1.74%)
Sep 29, 2004 7.930 8.090 7.930 8.050 62,000 +0.12(+1.51%)
Sep 28, 2004 7.800 7.930 7.800 7.930 3,300 +0.03(+0.38%)
Sep 27, 2004 7.970 7.970 7.890 7.900 69,400 -0.05(-0.63%)
Sep 24, 2004 7.900 7.950 7.900 7.950 2,300 -0.01(-0.13%)
Sep 23, 2004 7.780 7.960 7.730 7.960 10,300 +0.23(+2.98%)
Sep 22, 2004 7.750 7.780 7.730 7.730 2,900 -0.07(-0.90%)
Sep 21, 2004 7.720 7.810 7.720 7.800 6,200 +0.05(+0.65%)
Sep 20, 2004 7.810 7.880 7.750 7.750 7,300 -0.05(-0.64%)
Sep 17, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Sep 16, 2004 7.700 7.800 7.700 7.800 800 +0.05(+0.65%)
Sep 15, 2004 7.650 7.860 7.650 7.750 92,000 +0.13(+1.71%)
Sep 14, 2004 7.520 7.650 7.520 7.620 2,900 +0.02(+0.26%)
Sep 13, 2004 7.500 7.600 7.500 7.600 4,500 +0.09(+1.20%)
Sep 10, 2004 7.550 7.550 7.500 7.510 26,500 -0.06(-0.79%)
Sep 09, 2004 7.570 7.570 7.570 7.570 400 +0.00(+0.00%)
Sep 08, 2004 7.670 7.670 7.550 7.570 2,600 -0.10(-1.30%)
Sep 07, 2004 7.550 7.670 7.550 7.670 18,800 +0.02(+0.26%)
Sep 03, 2004 7.540 7.670 7.530 7.650 10,100 +0.10(+1.32%)
Sep 02, 2004 7.530 7.562 7.530 7.550 1,000 +0.02(+0.27%)
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.