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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 2.980 2.980 2.630 2.980 33,160 +0.18(+6.43%)
May 27, 2010 2.820 2.860 2.720 2.800 58,050 +0.05(+1.82%)
May 26, 2010 2.800 2.800 2.740 2.750 24,834 -0.01(-0.36%)
May 25, 2010 2.840 2.890 2.600 2.760 145 -0.06(-2.13%)
May 24, 2010 2.830 2.890 2.810 2.820 7,638 -0.06(-2.08%)
May 21, 2010 2.880 2.980 2.800 2.880 35,543 +0.04(+1.41%)
May 20, 2010 2.840 2.850 2.840 2.840 21,426 -0.08(-2.74%)
May 19, 2010 2.930 2.960 2.871 2.920 28,230 -0.03(-1.02%)
May 18, 2010 2.990 3.050 2.950 2.950 200 -0.01(-0.34%)
May 17, 2010 3.060 3.070 2.960 2.960 13,386 -0.12(-3.90%)
May 14, 2010 3.080 3.080 3.060 3.080 3,918 -0.02(-0.65%)
May 13, 2010 3.090 3.100 3.070 3.100 16,300 +0.00(+0.00%)
May 12, 2010 3.050 3.100 3.030 3.100 21,610 +0.05(+1.64%)
May 11, 2010 2.940 3.100 2.940 3.050 9,511 -0.05(-1.61%)
May 10, 2010 3.100 3.110 2.930 3.100 13,972 +0.14(+4.73%)
May 07, 2010 3.020 3.090 2.930 2.960 9,636 -0.07(-2.31%)
May 06, 2010 3.110 3.110 2.990 3.030 10,743 -0.08(-2.57%)
May 05, 2010 3.100 3.140 3.090 3.110 24,297 -0.01(-0.32%)
May 04, 2010 3.180 3.180 3.100 3.120 17,581 -0.06(-1.89%)
May 03, 2010 3.220 3.220 3.130 3.180 28,577 +0.05(+1.60%)
Apr 30, 2010 3.190 3.210 3.130 3.130 22,166 -0.09(-2.80%)
Apr 29, 2010 3.190 3.220 3.190 3.220 7,267 +0.07(+2.22%)
Apr 28, 2010 3.190 3.200 3.060 3.150 21,461 -0.05(-1.56%)
Apr 27, 2010 3.180 3.220 3.140 3.200 16,676 +0.02(+0.63%)
Apr 26, 2010 3.220 3.220 3.180 3.180 6,171 -0.05(-1.55%)
Apr 23, 2010 3.130 3.240 3.100 3.230 22,181 +0.13(+4.19%)
Apr 22, 2010 3.130 3.140 3.100 3.100 16,575 -0.04(-1.27%)
Apr 21, 2010 3.090 3.140 3.040 3.140 228 +0.05(+1.62%)
Apr 20, 2010 3.040 3.100 3.010 3.090 25,513 +0.05(+1.64%)
Apr 19, 2010 2.970 3.050 2.940 3.040 46,153 +0.03(+1.00%)
Apr 16, 2010 3.050 3.100 3.010 3.010 26,000 -0.01(-0.33%)
Apr 15, 2010 2.960 3.030 2.930 3.020 16,591 +0.01(+0.23%)
Apr 14, 2010 3.080 3.090 2.960 3.013 32,579 -0.06(-1.86%)
Apr 13, 2010 3.000 3.070 3.000 3.070 15,306 +0.06(+1.99%)
Apr 12, 2010 2.990 3.100 2.940 3.010 13,818 -0.01(-0.33%)
Apr 09, 2010 3.020 3.100 2.930 3.020 29,786 -0.03(-0.98%)
Apr 08, 2010 3.050 3.050 2.950 3.050 9,960 +0.03(+0.99%)
Apr 07, 2010 2.890 3.040 2.860 3.020 9,628 +0.17(+5.96%)
Apr 06, 2010 2.860 3.130 2.850 2.850 80,737 -0.01(-0.35%)
Apr 05, 2010 2.830 2.870 2.810 2.860 27,629 +0.03(+1.06%)
Apr 01, 2010 2.830 2.830 2.830 2.830 5,400 +0.02(+0.71%)
Mar 31, 2010 2.820 2.830 2.800 2.810 5,500 +0.01(+0.36%)
Mar 30, 2010 2.810 2.860 2.800 2.800 3,300 -0.02(-0.71%)
Mar 29, 2010 2.850 2.850 2.790 2.820 20,314 -0.04(-1.40%)
Mar 26, 2010 2.855 2.865 2.840 2.860 2,500 -0.01(-0.35%)
Mar 25, 2010 2.960 2.960 2.830 2.870 6,357 -0.03(-1.03%)
Mar 24, 2010 2.920 2.920 2.900 2.900 6,800 -0.01(-0.24%)
Mar 23, 2010 2.900 2.910 2.870 2.907 7,000 +0.07(+2.36%)
Mar 22, 2010 2.800 2.860 2.800 2.840 3,600 +0.02(+0.71%)
Mar 19, 2010 2.870 2.870 2.750 2.820 9,490 -0.04(-1.41%)
Mar 18, 2010 2.870 2.870 2.860 2.860 249 +0.01(+0.36%)
Mar 17, 2010 2.860 2.920 2.790 2.850 71,920 -0.03(-1.04%)
Mar 16, 2010 2.680 2.880 2.610 2.880 45,479 +0.21(+7.87%)
Mar 15, 2010 2.730 2.730 2.670 2.670 10,900 +0.01(+0.38%)
Mar 12, 2010 2.820 2.820 2.660 2.660 33,469 -0.17(-6.01%)
Mar 11, 2010 2.850 2.850 2.810 2.830 8,829 -0.05(-1.74%)
Mar 10, 2010 2.960 2.980 2.840 2.880 15,381 -0.03(-1.03%)
Mar 09, 2010 2.860 2.990 2.860 2.910 6,904 +0.01(+0.34%)
Mar 08, 2010 2.970 2.970 2.890 2.900 8,700 -0.12(-3.97%)
Mar 05, 2010 2.880 3.100 2.880 3.020 24,922 +0.12(+4.15%)
Mar 04, 2010 2.930 2.960 2.830 2.900 18,573 -0.06(-2.01%)
Mar 03, 2010 3.000 3.010 2.930 2.959 23,600 -0.03(-1.03%)
Mar 02, 2010 3.170 3.190 2.977 2.990 16,619 -0.21(-6.56%)
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.