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 (%)
Aug 29, 2003 8.730 8.780 8.730 8.780 13,600 +0.05(+0.57%)
Aug 28, 2003 8.690 8.740 8.680 8.730 10,600 +0.04(+0.46%)
Aug 27, 2003 8.600 8.690 8.600 8.690 10,800 +0.12(+1.40%)
Aug 26, 2003 8.560 8.600 8.550 8.570 3,000 +0.02(+0.23%)
Aug 25, 2003 8.520 8.570 8.520 8.550 1,400 +0.05(+0.59%)
Aug 22, 2003 8.470 8.500 8.450 8.500 2,300 +0.01(+0.12%)
Aug 21, 2003 8.400 8.490 8.400 8.490 5,500 +0.11(+1.31%)
Aug 20, 2003 8.650 8.650 8.380 8.380 7,000 -0.25(-2.90%)
Aug 19, 2003 8.500 8.630 8.490 8.630 4,600 +0.08(+0.94%)
Aug 18, 2003 8.570 8.570 8.480 8.550 1,400 -0.05(-0.58%)
Aug 15, 2003 8.370 8.600 8.370 8.600 4,600 +0.23(+2.75%)
Aug 14, 2003 8.360 8.370 8.360 8.370 1,100 -0.01(-0.12%)
Aug 13, 2003 8.330 8.380 8.330 8.380 1,000 +0.00(+0.00%)
Aug 12, 2003 8.510 8.510 8.380 8.380 3,300 -0.17(-1.99%)
Aug 11, 2003 8.610 8.610 8.400 8.550 7,300 -0.02(-0.23%)
Aug 08, 2003 8.610 8.650 8.570 8.570 1,800 -0.09(-1.04%)
Aug 07, 2003 8.680 8.720 8.660 8.660 6,200 -0.05(-0.57%)
Aug 06, 2003 8.660 8.750 8.660 8.710 7,900 +0.05(+0.58%)
Aug 05, 2003 8.680 8.700 8.620 8.660 3,500 +0.03(+0.35%)
Aug 04, 2003 8.700 8.700 8.610 8.630 5,700 +0.07(+0.82%)
Aug 01, 2003 8.540 8.560 8.530 8.560 1,900 -0.02(-0.23%)
Jul 31, 2003 8.500 8.580 8.500 8.580 3,300 +0.09(+1.06%)
Jul 30, 2003 8.520 8.540 8.440 8.490 3,200 -0.03(-0.35%)
Jul 29, 2003 8.460 8.520 8.430 8.520 13,200 +0.06(+0.71%)
Jul 28, 2003 8.390 8.500 8.390 8.460 15,400 +0.21(+2.55%)
Jul 25, 2003 8.180 8.260 8.180 8.250 1,700 +0.05(+0.61%)
Jul 24, 2003 8.200 8.200 8.200 8.200 200 +0.02(+0.24%)
Jul 23, 2003 8.180 8.180 8.180 8.180 2,000 +0.04(+0.49%)
Jul 22, 2003 8.100 8.140 8.100 8.140 1,200 +0.03(+0.37%)
Jul 21, 2003 8.110 8.110 8.110 8.110 100 +0.01(+0.12%)
Jul 18, 2003 8.130 8.130 8.100 8.100 1,700 -0.08(-0.98%)
Jul 17, 2003 8.000 8.200 7.950 8.180 5,500 +0.16(+2.00%)
Jul 16, 2003 8.010 8.020 8.010 8.020 200 +0.00(+0.00%)
Jul 15, 2003 8.080 8.080 8.000 8.020 2,600 -0.04(-0.56%)
Jul 14, 2003 8.150 8.160 8.020 8.065 8,500 -0.09(-1.04%)
Jul 11, 2003 8.050 8.150 8.050 8.150 4,800 +0.01(+0.12%)
Jul 10, 2003 8.200 8.200 8.100 8.140 4,000 -0.06(-0.73%)
Jul 09, 2003 8.290 8.350 8.200 8.200 9,000 -0.10(-1.20%)
Jul 08, 2003 8.230 8.300 8.100 8.300 12,300 +0.15(+1.84%)
Jul 07, 2003 8.040 8.200 8.000 8.150 4,300 +0.15(+1.88%)
Jul 03, 2003 8.000 8.000 8.000 8.000 1,100 -0.05(-0.62%)
Jul 02, 2003 7.950 8.050 7.950 8.050 2,700 +0.09(+1.13%)
Jul 01, 2003 7.960 7.960 7.960 7.960 300 +0.00(+0.00%)
Jun 30, 2003 8.020 8.060 7.960 7.960 1,800 -0.02(-0.25%)
Jun 27, 2003 7.960 7.980 7.960 7.980 1,400 -0.01(-0.13%)
Jun 26, 2003 8.000 8.000 7.960 7.990 3,900 +0.00(+0.00%)
Jun 25, 2003 8.010 8.010 7.990 7.990 700 -0.06(-0.75%)
Jun 24, 2003 8.020 8.050 8.000 8.050 1,800 +0.05(+0.63%)
Jun 23, 2003 8.000 8.020 8.000 8.000 1,800 +0.00(+0.00%)
Jun 20, 2003 8.050 8.060 8.000 8.000 1,300 -0.06(-0.74%)
Jun 19, 2003 8.110 8.110 8.010 8.060 3,900 -0.04(-0.49%)
Jun 18, 2003 8.300 8.300 7.950 8.100 20,700 -0.20(-2.41%)
Jun 17, 2003 8.160 8.300 8.160 8.300 8,600 +0.15(+1.84%)
Jun 16, 2003 8.120 8.250 8.120 8.150 11,000 -0.05(-0.61%)
Jun 13, 2003 8.150 8.210 8.150 8.200 3,800 +0.05(+0.61%)
Jun 12, 2003 8.350 8.390 8.100 8.150 16,300 -0.28(-3.32%)
Jun 11, 2003 8.440 8.480 8.420 8.430 3,900 +0.00(+0.00%)
Jun 10, 2003 8.620 8.620 8.430 8.430 4,700 -0.21(-2.43%)
Jun 09, 2003 8.640 8.670 8.630 8.640 8,700 -0.20(-2.26%)
Jun 06, 2003 8.230 8.840 8.230 8.840 15,000 +0.66(+8.07%)
Jun 05, 2003 8.050 8.180 8.050 8.180 4,400 +0.14(+1.74%)
Jun 04, 2003 7.970 8.040 7.940 8.040 2,900 +0.05(+0.63%)
Jun 03, 2003 8.000 8.010 7.990 7.990 3,200 +0.00(+0.00%)
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.