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

Equus Total Return (NY: EQS )

1.460 +0.030 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2006 7.050 7.050 7.020 7.020 2,200 +0.00(+0.00%)
Jul 28, 2006 7.040 7.120 7.010 7.020 4,400 -0.01(-0.14%)
Jul 27, 2006 6.960 7.080 6.960 7.030 9,500 +0.00(+0.00%)
Jul 26, 2006 7.010 7.076 7.010 7.030 5,100 +0.00(+0.00%)
Jul 25, 2006 7.160 7.160 7.030 7.030 2,100 -0.11(-1.54%)
Jul 24, 2006 7.050 7.150 6.950 7.140 24,300 +0.06(+0.85%)
Jul 21, 2006 7.110 7.110 7.010 7.080 2,200 +0.00(+0.00%)
Jul 20, 2006 7.080 7.190 7.060 7.080 19,900 -0.02(-0.28%)
Jul 19, 2006 7.010 7.100 7.010 7.100 12,700 +0.08(+1.14%)
Jul 18, 2006 6.930 7.020 6.910 7.020 10,700 +0.08(+1.15%)
Jul 17, 2006 6.990 6.990 6.940 6.940 4,100 -0.05(-0.72%)
Jul 14, 2006 7.070 7.070 6.910 6.990 4,300 -0.01(-0.14%)
Jul 13, 2006 7.070 7.080 7.000 7.000 2,100 -0.11(-1.55%)
Jul 12, 2006 7.200 7.200 7.110 7.110 3,700 -0.05(-0.70%)
Jul 11, 2006 7.150 7.230 7.150 7.160 3,500 -0.04(-0.56%)
Jul 10, 2006 7.190 7.230 7.170 7.200 3,400 -0.02(-0.28%)
Jul 07, 2006 7.160 7.220 7.160 7.220 12,500 +0.02(+0.28%)
Jul 06, 2006 7.180 7.200 7.160 7.200 7,700 +0.05(+0.70%)
Jul 05, 2006 7.180 7.190 7.140 7.150 4,400 +0.00(+0.00%)
Jul 03, 2006 7.130 7.190 7.130 7.150 6,600 -0.03(-0.42%)
Jun 30, 2006 7.020 7.180 7.020 7.180 5,300 +0.14(+1.99%)
Jun 29, 2006 7.010 7.090 7.010 7.040 8,300 +0.02(+0.28%)
Jun 28, 2006 7.200 7.200 7.020 7.020 21,500 -0.18(-2.50%)
Jun 27, 2006 7.260 7.260 7.200 7.200 3,700 -0.09(-1.23%)
Jun 26, 2006 7.200 7.300 7.195 7.290 13,800 +0.12(+1.67%)
Jun 23, 2006 7.200 7.210 7.000 7.170 36,600 +0.01(+0.14%)
Jun 22, 2006 7.210 7.230 7.160 7.160 12,200 -0.13(-1.78%)
Jun 21, 2006 7.200 7.330 7.200 7.290 11,600 +0.11(+1.53%)
Jun 20, 2006 7.260 7.280 7.180 7.180 16,400 -0.14(-1.91%)
Jun 19, 2006 7.380 7.380 7.320 7.320 5,500 -0.06(-0.81%)
Jun 16, 2006 7.370 7.380 7.250 7.380 1,200 +0.04(+0.54%)
Jun 15, 2006 7.300 7.390 7.220 7.340 7,400 +0.09(+1.24%)
Jun 14, 2006 7.300 7.300 7.210 7.250 19,900 -0.12(-1.62%)
Jun 13, 2006 7.380 7.400 7.310 7.369 3,600 -0.03(-0.42%)
Jun 12, 2006 7.400 7.420 7.370 7.400 20,300 -0.02(-0.27%)
Jun 09, 2006 7.430 7.440 7.420 7.420 4,000 -0.03(-0.40%)
Jun 08, 2006 7.380 7.450 7.380 7.450 6,600 +0.07(+0.95%)
Jun 07, 2006 7.380 7.420 7.370 7.380 11,500 +0.00(+0.00%)
Jun 06, 2006 7.490 7.500 7.290 7.380 9,200 -0.07(-0.94%)
Jun 05, 2006 7.400 7.450 7.360 7.450 11,500 +0.02(+0.27%)
Jun 02, 2006 7.450 7.450 7.430 7.430 4,300 +0.01(+0.13%)
Jun 01, 2006 7.330 7.430 7.270 7.420 8,800 +0.09(+1.23%)
May 31, 2006 7.300 7.330 7.270 7.330 9,800 +0.04(+0.53%)
May 30, 2006 7.430 7.430 7.291 7.291 7,700 -0.14(-1.87%)
May 26, 2006 7.380 7.450 7.360 7.430 22,000 +0.03(+0.41%)
May 25, 2006 7.380 7.400 7.360 7.400 5,600 +0.03(+0.41%)
May 24, 2006 7.380 7.380 7.300 7.370 4,300 -0.01(-0.14%)
May 23, 2006 7.350 7.440 7.280 7.380 11,200 +0.09(+1.23%)
May 22, 2006 7.380 7.380 7.220 7.290 16,300 -0.04(-0.55%)
May 19, 2006 7.460 7.460 7.330 7.330 15,900 -0.09(-1.21%)
May 18, 2006 7.430 7.530 7.400 7.420 11,400 -0.01(-0.13%)
May 17, 2006 7.600 7.600 7.400 7.430 17,400 -0.07(-0.93%)
May 16, 2006 7.510 7.550 7.400 7.500 39,300 +0.00(+0.00%)
May 15, 2006 7.550 7.550 7.400 7.500 20,000 -0.07(-0.92%)
May 12, 2006 7.630 7.630 7.520 7.570 11,400 +0.03(+0.40%)
May 11, 2006 7.630 7.630 7.540 7.540 1,500 -0.09(-1.18%)
May 10, 2006 7.600 7.640 7.580 7.630 19,700 +0.10(+1.33%)
May 09, 2006 7.630 7.650 7.500 7.530 19,100 -0.01(-0.13%)
May 08, 2006 7.520 7.690 7.420 7.540 53,200 +0.12(+1.62%)
May 05, 2006 7.420 7.450 7.360 7.420 33,300 +0.03(+0.41%)
May 04, 2006 7.450 7.470 7.350 7.390 15,600 -0.08(-1.07%)
May 03, 2006 7.500 7.510 7.440 7.470 13,800 -0.08(-1.06%)
May 02, 2006 7.580 7.580 7.470 7.550 13,400 -0.01(-0.13%)
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.