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

Equus Total Return (NY: EQS )

1.485 -0.005 (-0.34%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 2, 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 (%)
Jun 29, 2007 8.660 8.950 8.620 8.950 11,400 +0.34(+3.95%)
Jun 28, 2007 8.560 8.640 8.470 8.610 3,600 +0.10(+1.19%)
Jun 27, 2007 8.500 8.550 7.970 8.509 11,800 +0.02(+0.22%)
Jun 26, 2007 8.550 8.550 8.450 8.490 18,800 -0.11(-1.28%)
Jun 25, 2007 8.600 8.610 8.520 8.600 15,100 +0.01(+0.12%)
Jun 22, 2007 8.700 8.740 8.540 8.590 22,900 -0.06(-0.71%)
Jun 21, 2007 8.800 8.800 8.600 8.651 2,000 -0.15(-1.69%)
Jun 20, 2007 8.900 8.910 8.800 8.800 7,900 -0.03(-0.34%)
Jun 19, 2007 8.750 8.830 8.600 8.830 10,600 -0.02(-0.23%)
Jun 18, 2007 8.800 8.850 8.771 8.850 1,200 +0.06(+0.67%)
Jun 15, 2007 8.950 8.990 8.790 8.791 17,700 -0.10(-1.11%)
Jun 14, 2007 8.820 8.990 8.820 8.890 12,400 +0.07(+0.79%)
Jun 13, 2007 8.690 8.820 8.500 8.820 15,700 +0.13(+1.50%)
Jun 12, 2007 8.740 8.750 8.640 8.690 6,900 -0.15(-1.70%)
Jun 11, 2007 8.700 8.840 8.700 8.840 8,200 +0.09(+1.03%)
Jun 08, 2007 8.650 8.780 8.650 8.750 11,200 +0.05(+0.57%)
Jun 07, 2007 8.910 8.940 8.700 8.700 6,800 -0.15(-1.69%)
Jun 06, 2007 8.850 8.900 8.800 8.850 8,200 -0.10(-1.12%)
Jun 05, 2007 8.920 9.000 8.850 8.950 14,800 +0.03(+0.34%)
Jun 04, 2007 8.890 8.920 8.830 8.920 6,300 +0.04(+0.45%)
Jun 01, 2007 8.850 8.900 8.850 8.880 2,800 +0.08(+0.91%)
May 31, 2007 8.690 8.800 8.640 8.800 9,700 +0.17(+1.97%)
May 30, 2007 8.650 8.690 8.570 8.630 12,100 -0.03(-0.35%)
May 29, 2007 8.600 8.660 8.520 8.660 34,300 +0.01(+0.12%)
May 25, 2007 8.750 8.770 8.620 8.650 23,700 -0.07(-0.80%)
May 24, 2007 8.890 8.890 8.370 8.720 22,100 -0.13(-1.47%)
May 23, 2007 8.820 8.900 8.720 8.850 19,300 +0.03(+0.34%)
May 22, 2007 8.900 8.900 8.780 8.820 18,400 -0.10(-1.12%)
May 21, 2007 8.970 8.970 8.720 8.920 42,800 -0.08(-0.89%)
May 18, 2007 8.950 9.000 8.930 9.000 6,000 +0.00(+0.00%)
May 17, 2007 9.050 9.050 8.890 9.000 13,900 -0.12(-1.32%)
May 16, 2007 9.040 9.120 9.010 9.120 22,400 +0.07(+0.77%)
May 15, 2007 9.030 9.090 9.030 9.050 7,100 +0.04(+0.44%)
May 14, 2007 8.990 9.070 8.980 9.010 8,600 +0.03(+0.33%)
May 11, 2007 8.940 8.990 8.940 8.980 5,700 +0.06(+0.67%)
May 10, 2007 8.970 9.010 8.900 8.920 7,800 -0.13(-1.44%)
May 09, 2007 9.000 9.050 9.000 9.050 12,600 +0.02(+0.22%)
May 08, 2007 9.040 9.100 9.020 9.030 22,300 -0.09(-0.99%)
May 07, 2007 9.190 9.190 9.040 9.120 26,800 -0.05(-0.55%)
May 04, 2007 9.180 9.210 9.160 9.170 8,600 -0.03(-0.33%)
May 03, 2007 9.080 9.200 9.070 9.200 14,900 +0.07(+0.77%)
May 02, 2007 9.100 9.130 9.070 9.130 13,000 +0.04(+0.44%)
May 01, 2007 9.060 9.090 9.000 9.090 14,300 +0.03(+0.33%)
Apr 30, 2007 9.080 9.080 9.000 9.060 6,600 -0.02(-0.22%)
Apr 27, 2007 9.050 9.080 9.050 9.080 2,400 +0.06(+0.66%)
Apr 26, 2007 9.100 9.110 9.020 9.020 12,600 -0.10(-1.09%)
Apr 25, 2007 9.110 9.150 9.060 9.120 9,900 +0.02(+0.22%)
Apr 24, 2007 9.070 9.100 9.050 9.100 5,600 +0.00(+0.00%)
Apr 23, 2007 9.100 9.114 9.050 9.100 14,700 +0.00(+0.00%)
Apr 20, 2007 9.160 9.180 9.050 9.100 18,000 -0.05(-0.55%)
Apr 19, 2007 9.150 9.190 9.120 9.150 6,300 -0.01(-0.11%)
Apr 18, 2007 9.060 9.160 9.020 9.160 8,100 +0.01(+0.11%)
Apr 17, 2007 9.350 9.350 9.030 9.150 10,700 -0.15(-1.61%)
Apr 16, 2007 9.250 9.320 9.190 9.300 38,900 +0.12(+1.31%)
Apr 13, 2007 9.190 9.240 9.120 9.180 6,900 +0.03(+0.33%)
Apr 12, 2007 9.200 9.230 9.070 9.150 8,600 +0.01(+0.11%)
Apr 11, 2007 9.100 9.300 9.080 9.140 11,700 +0.07(+0.77%)
Apr 10, 2007 9.060 9.150 9.030 9.070 15,500 -0.03(-0.31%)
Apr 09, 2007 9.100 9.100 9.000 9.098 18,400 -0.00(-0.02%)
Apr 05, 2007 9.100 9.110 9.000 9.100 13,900 +0.02(+0.22%)
Apr 04, 2007 8.990 9.090 8.980 9.080 21,000 +0.11(+1.23%)
Apr 03, 2007 8.900 8.970 8.890 8.970 27,500 +0.09(+1.01%)
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.