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 31, 2006 7.290 7.300 7.260 7.290 7,300 +0.01(+0.14%)
Aug 30, 2006 7.270 7.290 7.270 7.280 8,400 +0.00(+0.00%)
Aug 29, 2006 7.230 7.290 7.220 7.280 10,600 +0.00(+0.00%)
Aug 28, 2006 7.250 7.280 7.250 7.280 11,700 -0.01(-0.14%)
Aug 25, 2006 7.240 7.294 7.230 7.290 22,800 +0.04(+0.55%)
Aug 24, 2006 7.190 7.250 7.180 7.250 14,200 +0.03(+0.42%)
Aug 23, 2006 7.220 7.240 7.210 7.220 9,100 -0.01(-0.14%)
Aug 22, 2006 7.210 7.230 7.200 7.230 13,300 +0.02(+0.28%)
Aug 21, 2006 7.140 7.210 7.140 7.210 5,700 +0.02(+0.28%)
Aug 18, 2006 7.160 7.200 7.150 7.190 7,600 +0.00(+0.00%)
Aug 17, 2006 7.190 7.200 7.150 7.190 7,900 +0.00(+0.00%)
Aug 16, 2006 7.150 7.190 7.150 7.190 9,800 +0.04(+0.56%)
Aug 15, 2006 7.060 7.170 7.060 7.150 8,800 +0.07(+0.99%)
Aug 14, 2006 7.060 7.100 7.060 7.080 9,900 +0.11(+1.58%)
Aug 11, 2006 7.040 7.070 6.950 6.970 7,300 -0.11(-1.55%)
Aug 10, 2006 7.010 7.080 7.010 7.080 7,400 +0.00(+0.00%)
Aug 09, 2006 7.090 7.090 7.058 7.080 1,500 +0.02(+0.28%)
Aug 08, 2006 7.070 7.090 7.060 7.060 1,400 +0.01(+0.14%)
Aug 07, 2006 7.010 7.050 7.010 7.050 4,800 -0.04(-0.56%)
Aug 04, 2006 7.040 7.090 7.040 7.090 5,000 +0.07(+1.00%)
Aug 03, 2006 7.000 7.050 6.950 7.020 7,700 +0.02(+0.29%)
Aug 02, 2006 7.000 7.010 7.000 7.000 2,600 +0.00(+0.00%)
Aug 01, 2006 7.100 7.110 7.000 7.000 4,600 -0.02(-0.28%)
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%)
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.