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 (%)
Apr 30, 2012 2.090 2.180 2.086 2.180 23,863 +0.08(+3.81%)
Apr 27, 2012 2.010 2.100 1.960 2.100 31,058 +0.09(+4.48%)
Apr 26, 2012 2.010 2.050 1.980 2.010 21,419 -0.03(-1.47%)
Apr 25, 2012 2.020 2.040 2.000 2.040 12,681 +0.02(+0.99%)
Apr 24, 2012 2.020 2.020 2.020 2.020 1,929 +0.00(+0.00%)
Apr 23, 2012 2.000 2.040 2.000 2.020 10,895 -0.01(-0.49%)
Apr 20, 2012 2.020 2.070 2.000 2.030 13,614 +0.01(+0.50%)
Apr 19, 2012 2.040 2.040 2.020 2.020 6,259 +0.00(+0.00%)
Apr 18, 2012 2.030 2.030 2.020 2.020 1,048 -0.03(-1.46%)
Apr 17, 2012 2.030 2.050 2.030 2.050 518 +0.02(+0.84%)
Apr 16, 2012 2.040 2.060 2.030 2.033 1,493 +0.01(+0.64%)
Apr 13, 2012 2.060 2.060 2.000 2.020 4,993 -0.06(-2.88%)
Apr 12, 2012 2.040 2.080 2.040 2.080 1,129 +0.01(+0.48%)
Apr 11, 2012 2.080 2.100 2.000 2.070 11,756 +0.03(+1.67%)
Apr 10, 2012 2.030 2.100 2.020 2.036 6,780 -0.01(-0.68%)
Apr 09, 2012 2.070 2.070 2.050 2.050 5,200 -0.04(-1.92%)
Apr 05, 2012 2.000 2.210 2.000 2.090 9,809 +0.02(+0.98%)
Apr 04, 2012 2.100 2.130 2.070 2.070 11,696 -0.07(-3.27%)
Apr 03, 2012 2.220 2.220 2.120 2.140 4,968 -0.10(-4.46%)
Apr 02, 2012 2.240 2.280 2.188 2.240 2,157 -0.03(-1.32%)
Mar 30, 2012 2.190 2.280 2.170 2.270 7,775 +0.11(+5.09%)
Mar 29, 2012 2.130 2.170 2.100 2.160 7,358 +0.03(+1.40%)
Mar 28, 2012 2.070 2.150 2.040 2.130 11,919 +0.04(+1.92%)
Mar 27, 2012 2.100 2.120 2.080 2.090 7,000 +0.02(+0.97%)
Mar 26, 2012 2.070 2.070 2.000 2.070 925 -0.01(-0.48%)
Mar 23, 2012 2.030 2.100 2.030 2.080 7,188 +0.06(+2.97%)
Mar 22, 2012 1.980 2.040 1.980 2.020 2,845 +0.06(+3.06%)
Mar 21, 2012 2.080 2.080 1.960 1.960 4,590 -0.10(-4.85%)
Mar 20, 2012 2.060 2.100 2.060 2.060 500 -0.04(-1.90%)
Mar 19, 2012 2.060 2.100 2.060 2.100 1,300 +0.04(+1.94%)
Mar 16, 2012 1.990 2.060 1.990 2.060 3,671 -0.01(-0.48%)
Mar 15, 2012 2.010 2.070 2.010 2.070 2,816 +0.07(+3.50%)
Mar 14, 2012 1.990 2.000 1.970 2.000 11,010 +0.02(+1.01%)
Mar 13, 2012 1.970 2.000 1.960 1.980 2,198 +0.02(+0.87%)
Mar 12, 2012 1.980 1.990 1.950 1.963 4,100 +0.00(+0.15%)
Mar 09, 2012 2.010 2.010 1.950 1.960 3,059 -0.04(-2.00%)
Mar 08, 2012 2.000 2.000 2.000 2.000 1,035 -0.01(-0.50%)
Mar 07, 2012 2.030 2.040 2.000 2.010 2,942 -0.03(-1.48%)
Mar 05, 2012 2.070 2.040 2.040 2.040 8,100 -0.03(-1.45%)
Mar 02, 2012 2.100 2.100 2.060 2.070 3,328 -0.07(-3.27%)
Mar 01, 2012 2.120 2.140 2.080 2.140 10,805 +0.03(+1.42%)
Feb 29, 2012 2.110 2.120 2.100 2.110 1,715 -0.03(-1.40%)
Feb 28, 2012 2.050 2.140 2.050 2.140 2,300 +0.08(+3.88%)
Feb 27, 2012 2.050 2.070 1.950 2.060 23,140 -0.01(-0.51%)
Feb 24, 2012 2.071 2.071 2.071 2.071 384 -0.02(-0.93%)
Feb 23, 2012 2.050 2.090 2.050 2.090 1,300 +0.02(+0.97%)
Feb 22, 2012 2.070 2.070 2.070 2.070 400 +0.02(+0.98%)
Feb 21, 2012 2.030 2.060 2.030 2.050 1,958 -0.01(-0.49%)
Feb 16, 2012 2.030 2.060 2.060 2.060 11,900 +0.01(+0.29%)
Feb 15, 2012 2.070 2.090 2.050 2.054 7,004 +0.02(+1.18%)
Feb 14, 2012 2.130 2.130 2.030 2.030 2,413 -0.12(-5.58%)
Feb 13, 2012 2.040 2.150 2.040 2.150 3,954 +0.14(+6.97%)
Feb 10, 2012 2.000 2.050 2.000 2.010 6,198 +0.00(+0.00%)
Feb 09, 2012 2.130 2.141 2.010 2.010 15,356 -0.10(-4.74%)
Feb 08, 2012 2.080 2.110 2.080 2.110 3,594 +0.05(+2.43%)
Feb 07, 2012 2.070 2.080 2.060 2.060 2,043 -0.03(-1.44%)
Feb 06, 2012 2.090 2.090 2.090 2.090 1,242 +0.01(+0.48%)
Feb 03, 2012 2.090 2.110 2.080 2.080 5,519 +0.00(+0.00%)
Feb 02, 2012 2.100 2.110 2.050 2.080 4,676 -0.02(-0.95%)
Feb 01, 2012 2.130 2.130 1.990 2.100 9,086 +0.02(+0.96%)
Jan 31, 2012 2.100 2.100 2.080 2.080 2,515 -0.01(-0.48%)
Jan 30, 2012 2.030 2.100 2.030 2.090 4,130 +0.04(+2.20%)
Jan 27, 2012 2.045 2.045 2.045 2.045 21,651 +0.02(+0.74%)
Jan 26, 2012 2.020 2.030 2.020 2.030 2,116 +0.02(+1.00%)
Jan 25, 2012 2.010 2.030 2.000 2.010 4,670 -0.02(-0.99%)
Jan 24, 2012 2.030 2.030 2.030 2.030 800 +0.00(+0.00%)
Jan 23, 2012 2.020 2.030 2.020 2.030 1,159 -0.01(-0.25%)
Jan 20, 2012 2.060 2.060 1.960 2.035 2,820 -0.02(-1.21%)
Jan 19, 2012 2.080 2.110 2.060 2.060 3,271 -0.01(-0.48%)
Jan 18, 2012 2.060 2.070 2.060 2.070 1,290 +0.00(+0.00%)
Jan 17, 2012 2.070 2.100 2.060 2.070 5,597 +0.03(+1.32%)
Jan 13, 2012 2.050 2.050 2.030 2.043 1,700 +0.00(+0.15%)
Jan 12, 2012 2.060 2.060 2.010 2.040 4,095 -0.03(-1.45%)
Jan 11, 2012 2.090 2.090 2.070 2.070 1,200 -0.01(-0.48%)
Jan 10, 2012 2.150 2.150 2.080 2.080 14,862 -0.04(-1.89%)
Jan 09, 2012 2.180 2.180 2.100 2.120 19,159 -0.07(-3.20%)
Jan 06, 2012 2.160 2.190 2.160 2.190 3,200 +0.01(+0.46%)
Jan 05, 2012 2.150 2.190 2.120 2.180 10,278 +0.00(+0.00%)
Jan 04, 2012 2.170 2.180 2.170 2.180 1,205 -0.06(-2.68%)
Dec 30, 2011 2.090 2.250 2.020 2.240 25,965 +0.16(+7.69%)
Dec 29, 2011 2.080 2.100 2.060 2.080 4,636 +0.00(+0.00%)
Dec 28, 2011 2.100 2.100 2.080 2.080 1,472 -0.01(-0.48%)
Dec 27, 2011 2.210 2.210 2.080 2.090 23,992 -0.14(-6.28%)
Dec 23, 2011 2.230 2.340 2.220 2.230 8,445 -0.06(-2.62%)
Dec 21, 2011 2.270 2.310 2.270 2.290 423 -0.07(-2.97%)
Dec 20, 2011 2.350 2.360 2.200 2.360 13,087 +0.01(+0.43%)
Dec 19, 2011 2.280 2.370 2.200 2.350 12,540 -0.01(-0.42%)
Dec 16, 2011 2.280 2.360 2.280 2.360 3,162 +0.09(+3.96%)
Dec 15, 2011 2.110 2.270 2.110 2.270 13,548 +0.15(+7.08%)
Dec 14, 2011 2.110 2.130 2.080 2.120 9,348 -0.02(-0.93%)
Dec 13, 2011 2.100 2.190 2.100 2.140 13,249 -0.02(-0.93%)
Dec 12, 2011 2.140 2.160 2.100 2.160 6,845 +0.01(+0.47%)
Dec 09, 2011 2.200 2.330 2.100 2.150 10,957 -0.01(-0.46%)
Dec 07, 2011 2.110 2.160 2.160 2.160 700 -0.04(-1.82%)
Dec 06, 2011 2.140 2.200 2.050 2.200 12,625 +0.03(+1.38%)
Dec 05, 2011 2.170 2.170 2.140 2.170 5,786 +0.01(+0.46%)
Dec 02, 2011 2.260 2.260 2.160 2.160 346 -0.11(-4.85%)
Dec 01, 2011 2.300 2.300 2.210 2.270 2,048 +0.01(+0.44%)
Nov 30, 2011 2.230 2.360 2.110 2.260 15,611 +0.12(+5.76%)
Nov 28, 2011 2.160 2.137 2.137 2.137 5,500 +0.01(+0.33%)
Nov 25, 2011 2.060 2.160 2.060 2.130 2,982 +0.08(+3.90%)
Nov 23, 2011 2.050 2.050 2.050 2.050 2,179 -0.03(-1.44%)
Nov 22, 2011 2.100 2.100 2.070 2.080 2,091 -0.05(-2.35%)
Nov 21, 2011 2.120 2.150 2.010 2.130 16,435 -0.08(-3.62%)
Nov 18, 2011 2.190 2.210 2.180 2.210 800 +0.02(+0.91%)
Nov 17, 2011 2.200 2.200 2.130 2.190 2,378 -0.05(-2.23%)
Nov 16, 2011 2.240 2.240 2.230 2.240 1,843 -0.02(-0.88%)
Nov 15, 2011 2.270 2.280 2.210 2.260 1,244 -0.01(-0.44%)
Nov 14, 2011 2.340 2.360 2.250 2.270 3,911 -0.07(-2.99%)
Nov 11, 2011 2.260 2.610 2.260 2.340 10,802 +0.06(+2.63%)
Nov 10, 2011 2.330 2.330 2.240 2.280 6,769 +0.03(+1.33%)
Nov 09, 2011 2.350 2.350 2.250 2.250 2,308 -0.17(-7.02%)
Nov 08, 2011 2.440 2.440 2.420 2.420 902 -0.03(-1.22%)
Nov 07, 2011 2.490 2.490 2.420 2.450 3,106 -0.06(-2.39%)
Nov 04, 2011 2.290 2.510 2.290 2.510 19,800 +0.16(+6.81%)
Nov 03, 2011 2.280 2.380 2.280 2.350 2,800 +0.10(+4.45%)
Nov 02, 2011 2.250 2.280 2.185 2.250 4,311 -0.00(-0.00%)
Nov 01, 2011 2.260 2.370 2.150 2.250 6,458 -0.13(-5.46%)
Oct 31, 2011 2.400 2.410 2.200 2.380 6,016 +0.01(+0.25%)
Oct 28, 2011 2.260 2.470 2.200 2.374 16,856 +0.09(+4.12%)
Oct 27, 2011 2.070 2.500 2.070 2.280 32,594 +0.21(+10.14%)
Oct 26, 2011 2.080 2.190 2.000 2.070 9,663 -0.01(-0.48%)
Oct 25, 2011 2.100 2.100 2.030 2.080 1,686 -0.04(-1.89%)
Oct 24, 2011 2.140 2.160 1.990 2.120 3,636 -0.02(-0.93%)
Oct 21, 2011 2.250 2.250 2.050 2.140 4,951 -0.08(-3.60%)
Oct 20, 2011 2.180 2.220 2.180 2.220 5,107 -0.02(-0.89%)
Oct 19, 2011 2.200 2.240 2.200 2.240 200 +0.04(+1.82%)
Oct 18, 2011 2.140 2.200 2.120 2.200 2,738 +0.03(+1.38%)
Oct 17, 2011 2.210 2.220 2.120 2.170 7,284 -0.01(-0.46%)
Oct 14, 2011 2.400 2.400 1.980 2.180 9,160 -0.14(-6.03%)
Oct 13, 2011 2.230 2.400 2.160 2.320 13,274 +0.07(+3.11%)
Oct 12, 2011 2.300 2.300 2.040 2.250 12,899 -0.05(-2.17%)
Oct 11, 2011 2.340 2.350 2.140 2.300 19,086 +0.20(+9.52%)
Oct 10, 2011 1.920 2.370 1.790 2.100 15,704 +0.15(+7.69%)
Oct 07, 2011 1.950 1.950 1.900 1.950 37,616 +0.02(+1.04%)
Oct 06, 2011 1.810 1.930 1.800 1.930 12,591 +0.10(+5.46%)
Oct 05, 2011 1.870 1.900 1.830 1.830 2,777 +0.01(+0.55%)
Oct 04, 2011 1.850 1.960 1.820 1.820 6,406 -0.08(-4.21%)
Oct 03, 2011 1.935 1.950 1.870 1.900 3,897 +0.02(+1.06%)
Sep 30, 2011 1.850 1.900 1.850 1.880 2,400 -0.04(-2.08%)
Sep 29, 2011 1.910 1.920 1.900 1.920 1,698 -0.01(-0.52%)
Sep 28, 2011 1.940 1.950 1.930 1.930 4,924 -0.01(-0.52%)
Sep 27, 2011 1.940 1.960 1.860 1.940 8,660 +0.00(+0.00%)
Sep 26, 2011 2.020 2.030 1.870 1.940 15,933 -0.08(-3.96%)
Sep 23, 2011 2.060 2.090 2.020 2.020 7,678 -0.10(-4.72%)
Sep 22, 2011 2.110 2.180 2.110 2.120 4,560 +0.01(+0.47%)
Sep 21, 2011 2.150 2.150 2.020 2.110 2,440 -0.05(-2.13%)
Sep 20, 2011 2.120 2.200 2.100 2.156 3,277 -0.03(-1.55%)
Sep 19, 2011 2.200 2.200 2.190 2.190 908 -0.07(-3.10%)
Sep 16, 2011 2.170 2.260 2.170 2.260 1,490 +0.14(+6.60%)
Sep 15, 2011 2.120 2.120 2.120 2.120 274 -0.09(-4.07%)
Sep 14, 2011 2.180 2.210 2.170 2.210 777 +0.06(+2.79%)
Sep 13, 2011 2.130 2.150 2.130 2.150 2,510 +0.00(+0.00%)
Sep 12, 2011 2.130 2.153 2.120 2.150 2,360 +0.00(+0.00%)
Sep 09, 2011 2.170 2.170 2.150 2.150 5,018 -0.08(-3.59%)
Sep 07, 2011 2.230 2.230 2.230 2.230 0 +0.13(+6.19%)
Sep 06, 2011 2.100 2.100 2.100 2.100 1,729 -0.01(-0.47%)
Sep 02, 2011 2.140 2.140 2.100 2.110 1,743 -0.10(-4.52%)
Sep 01, 2011 2.160 2.210 2.150 2.210 1,713 +0.06(+2.79%)
Aug 31, 2011 2.175 2.200 2.150 2.150 10,248 -0.10(-4.44%)
Aug 30, 2011 2.200 2.250 2.110 2.250 2,454 +0.00(+0.00%)
Aug 29, 2011 2.220 2.250 2.180 2.250 9,341 +0.05(+2.27%)
Aug 26, 2011 2.200 2.240 2.200 2.200 4,809 -0.02(-0.90%)
Aug 25, 2011 2.240 2.240 2.220 2.220 19,436 -0.02(-0.89%)
Aug 24, 2011 2.240 2.240 2.240 2.240 100 +0.02(+0.90%)
Aug 23, 2011 2.200 2.220 2.140 2.220 2,644 +0.07(+3.26%)
Aug 22, 2011 2.200 2.200 2.130 2.150 5,915 -0.05(-2.27%)
Aug 19, 2011 2.240 2.250 2.100 2.200 7,458 -0.03(-1.35%)
Aug 18, 2011 2.280 2.280 2.224 2.230 800 -0.16(-6.69%)
Aug 17, 2011 2.230 2.390 2.230 2.390 28,570 +0.17(+7.66%)
Aug 16, 2011 2.280 2.280 2.200 2.220 9,519 -0.06(-2.63%)
Aug 15, 2011 2.280 2.310 2.280 2.280 1,952 -0.00(-0.00%)
Aug 12, 2011 2.240 2.280 2.240 2.280 5,800 +0.08(+3.64%)
Aug 11, 2011 2.160 2.200 2.160 2.200 2,500 +0.05(+2.33%)
Aug 10, 2011 2.110 2.170 2.110 2.150 3,877 -0.08(-3.59%)
Aug 09, 2011 2.100 2.230 2.100 2.230 8,762 +0.09(+4.21%)
Aug 08, 2011 2.230 2.230 2.110 2.140 2,279 -0.06(-2.73%)
Aug 05, 2011 2.210 2.210 2.200 2.200 4,032 -0.15(-6.38%)
Aug 04, 2011 2.350 2.350 2.320 2.350 30,209 -0.05(-2.08%)
Aug 03, 2011 2.350 2.400 2.350 2.400 17,727 +0.03(+1.27%)
Aug 02, 2011 2.360 2.375 2.360 2.370 3,033 -0.04(-1.66%)
Aug 01, 2011 2.320 2.410 2.320 2.410 1,786 +0.10(+4.33%)
Jul 29, 2011 2.260 2.330 2.260 2.310 15,394 -0.10(-4.15%)
Jul 28, 2011 2.360 2.410 2.360 2.410 2,413 +0.06(+2.55%)
Jul 27, 2011 2.410 2.410 2.220 2.350 12,989 -0.06(-2.49%)
Jul 26, 2011 2.400 2.412 2.400 2.410 5,652 -0.01(-0.46%)
Jul 25, 2011 2.410 2.440 2.400 2.421 4,801 -0.04(-1.58%)
Jul 22, 2011 2.460 2.460 2.460 2.460 2,524 +0.06(+2.50%)
Jul 21, 2011 2.400 2.400 2.300 2.400 6,914 +0.00(+0.00%)
Jul 20, 2011 2.390 2.400 2.350 2.400 3,922 +0.00(+0.00%)
Jul 19, 2011 2.380 2.400 2.380 2.400 4,387 +0.00(+0.00%)
Jul 18, 2011 2.410 2.410 2.400 2.400 2,252 -0.04(-1.64%)
Jul 15, 2011 2.390 2.460 2.390 2.440 6,754 +0.01(+0.41%)
Jul 14, 2011 2.370 2.430 2.360 2.430 1,631 +0.04(+1.67%)
Jul 13, 2011 2.390 2.390 2.290 2.390 15,533 -0.02(-0.83%)
Jul 12, 2011 2.390 2.410 2.350 2.410 9,470 +0.01(+0.41%)
Jul 11, 2011 2.400 2.400 2.380 2.400 2,360 +0.00(+0.00%)
Jul 07, 2011 2.380 2.400 2.400 2.400 12,900 +0.02(+0.84%)
Jul 06, 2011 2.430 2.430 2.380 2.380 22,019 -0.03(-1.28%)
Jul 05, 2011 2.350 2.411 2.350 2.411 5,881 +0.04(+1.72%)
Jul 01, 2011 2.400 2.400 2.300 2.370 12,468 -0.03(-1.25%)
Jun 30, 2011 2.400 2.408 2.400 2.400 4,257 +0.00(+0.00%)
Jun 29, 2011 2.410 2.410 2.400 2.400 3,605 -0.00(-0.00%)
Jun 28, 2011 2.360 2.400 2.360 2.400 2,617 +0.03(+1.27%)
Jun 27, 2011 2.400 2.400 2.350 2.370 8,222 -0.03(-1.25%)
Jun 24, 2011 2.400 2.413 2.400 2.400 3,945 +0.03(+1.26%)
Jun 23, 2011 2.370 2.370 2.370 2.370 201 -0.01(-0.62%)
Jun 22, 2011 2.400 2.400 2.385 2.385 16,000 +0.00(+0.21%)
Jun 21, 2011 2.400 2.430 2.380 2.380 100,545 +0.01(+0.42%)
Jun 20, 2011 2.370 2.380 2.370 2.370 4,722 -0.01(-0.42%)
Jun 17, 2011 2.390 2.390 2.380 2.380 4,113 +0.01(+0.42%)
Jun 16, 2011 2.370 2.410 2.370 2.370 4,798 +0.01(+0.42%)
Jun 15, 2011 2.370 2.370 2.340 2.360 5,106 -0.02(-0.84%)
Jun 14, 2011 2.380 2.400 2.370 2.380 3,128 +0.00(+0.00%)
Jun 13, 2011 2.510 2.520 2.330 2.380 125,981 -0.16(-6.30%)
Jun 10, 2011 2.510 2.540 2.500 2.540 8,400 +0.02(+0.79%)
Jun 09, 2011 2.500 2.540 2.500 2.520 2,400 +0.01(+0.40%)
Jun 08, 2011 2.540 2.540 2.500 2.510 22,945 -0.04(-1.56%)
Jun 07, 2011 2.600 2.600 2.532 2.550 23,704 -0.03(-1.16%)
Jun 06, 2011 2.600 2.600 2.580 2.580 6,400 -0.02(-0.77%)
Jun 03, 2011 2.510 2.607 2.510 2.600 12,961 +0.05(+1.96%)
May 24, 2011 2.550 2.550 2.540 2.550 4,588 +0.01(+0.39%)
May 23, 2011 2.610 2.610 2.510 2.540 6,254 -0.07(-2.68%)
May 20, 2011 2.500 2.610 2.500 2.610 10,754 +0.08(+3.16%)
May 19, 2011 2.530 2.570 2.530 2.530 3,600 -0.05(-1.93%)
May 18, 2011 2.520 2.590 2.520 2.580 2,109 +0.08(+3.20%)
May 17, 2011 2.590 2.590 2.500 2.500 10,700 -0.10(-3.85%)
May 16, 2011 2.650 2.650 2.590 2.600 8,060 +0.01(+0.39%)
May 13, 2011 2.580 2.600 2.580 2.590 2,934 -0.02(-0.77%)
May 12, 2011 2.530 2.620 2.500 2.610 3,925 +0.02(+0.77%)
May 11, 2011 2.630 2.630 2.590 2.590 6,071 -0.02(-0.77%)
May 10, 2011 2.590 2.670 2.590 2.610 5,200 -0.00(-0.00%)
May 09, 2011 2.520 2.700 2.520 2.610 30,492 +0.00(+0.00%)
May 06, 2011 2.520 2.610 2.500 2.610 2,933 +0.09(+3.57%)
May 05, 2011 2.550 2.550 2.520 2.520 9,503 -0.06(-2.33%)
May 04, 2011 2.610 2.610 2.500 2.580 15,402 -0.07(-2.64%)
May 03, 2011 2.770 2.770 2.570 2.650 15,336 -0.11(-3.99%)
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.