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 (%)
Sep 30, 2009 3.240 3.280 3.200 3.220 14,430 -0.02(-0.62%)
Sep 29, 2009 3.300 3.300 3.240 3.240 5,099 -0.02(-0.67%)
Sep 28, 2009 3.310 3.320 3.241 3.262 6,330 -0.02(-0.55%)
Sep 25, 2009 3.310 3.320 3.250 3.280 2,447 +0.04(+1.23%)
Sep 24, 2009 3.250 3.280 3.240 3.240 6,054 -0.01(-0.31%)
Sep 23, 2009 3.280 3.290 3.250 3.250 12,800 -0.02(-0.61%)
Sep 22, 2009 3.260 3.293 3.250 3.270 5,000 +0.00(+0.00%)
Sep 21, 2009 3.300 3.320 3.270 3.270 21,598 -0.05(-1.51%)
Sep 18, 2009 3.310 3.360 3.280 3.320 8,247 -0.01(-0.30%)
Sep 17, 2009 3.270 3.330 3.190 3.330 10,574 +0.01(+0.30%)
Sep 16, 2009 3.330 3.336 3.290 3.320 24,780 +0.01(+0.30%)
Sep 15, 2009 3.350 3.380 3.310 3.310 7,027 +0.02(+0.61%)
Sep 14, 2009 3.260 3.290 3.250 3.290 19,059 -0.01(-0.30%)
Sep 11, 2009 3.380 3.380 3.260 3.300 10,868 -0.03(-0.90%)
Sep 10, 2009 3.290 3.340 3.260 3.330 8,879 +0.08(+2.32%)
Sep 09, 2009 3.220 3.270 3.220 3.254 13,606 +0.05(+1.70%)
Sep 08, 2009 3.200 3.232 3.181 3.200 11,471 +0.02(+0.63%)
Sep 04, 2009 3.200 3.200 3.180 3.180 12,967 -0.02(-0.75%)
Sep 03, 2009 3.210 3.210 3.170 3.204 11,386 -0.01(-0.19%)
Sep 02, 2009 3.200 3.220 3.200 3.210 5,606 -0.04(-1.21%)
Sep 01, 2009 3.260 3.260 3.230 3.249 10,422 -0.03(-0.94%)
Aug 31, 2009 3.210 3.300 3.210 3.280 5,284 -0.02(-0.61%)
Aug 28, 2009 3.260 3.360 3.260 3.300 25,946 +0.03(+0.92%)
Aug 27, 2009 3.250 3.270 3.250 3.270 7,066 -0.02(-0.47%)
Aug 26, 2009 3.290 3.290 3.270 3.286 3,450 +0.03(+0.78%)
Aug 25, 2009 3.270 3.290 3.250 3.260 18,469 +0.01(+0.31%)
Aug 24, 2009 3.300 3.350 3.250 3.250 17,660 -0.04(-1.21%)
Aug 21, 2009 3.250 3.370 3.240 3.290 5,356 +0.02(+0.71%)
Aug 20, 2009 3.300 3.300 3.240 3.267 14,300 -0.07(-1.96%)
Aug 19, 2009 3.350 3.350 3.250 3.332 16,435 -0.02(-0.62%)
Aug 18, 2009 3.350 3.380 3.350 3.353 5,256 +0.05(+1.60%)
Aug 17, 2009 3.310 3.345 3.250 3.300 9,548 -0.10(-2.94%)
Aug 14, 2009 3.430 3.430 3.260 3.400 8,889 +0.02(+0.59%)
Aug 13, 2009 3.350 3.480 3.340 3.380 19,185 +0.07(+2.11%)
Aug 12, 2009 3.270 3.350 3.240 3.310 20,095 -0.01(-0.30%)
Aug 11, 2009 3.340 3.340 3.250 3.320 7,637 -0.01(-0.30%)
Aug 10, 2009 3.330 3.340 3.260 3.330 13,200 +0.11(+3.42%)
Aug 07, 2009 3.300 3.330 3.220 3.220 13,091 -0.03(-0.92%)
Aug 06, 2009 3.290 3.310 3.220 3.250 25,079 -0.04(-1.22%)
Aug 05, 2009 3.330 3.330 3.270 3.290 14,156 -0.06(-1.79%)
Aug 04, 2009 3.300 3.350 3.280 3.350 23,602 +0.00(+0.00%)
Aug 03, 2009 3.150 3.360 3.150 3.350 29,694 +0.15(+4.69%)
Jul 31, 2009 3.260 3.290 3.200 3.200 4,619 -0.03(-0.93%)
Jul 30, 2009 3.110 3.360 3.110 3.230 15,754 +0.10(+3.33%)
Jul 29, 2009 3.120 3.250 3.100 3.126 6,476 +0.03(+0.84%)
Jul 28, 2009 3.280 3.280 3.060 3.100 7,624 -0.17(-5.20%)
Jul 27, 2009 3.300 3.300 3.270 3.270 12,057 +0.01(+0.28%)
Jul 24, 2009 3.220 3.290 3.220 3.261 5,782 +0.04(+1.27%)
Jul 23, 2009 3.100 3.270 3.100 3.220 19,425 +0.12(+3.87%)
Jul 22, 2009 2.990 3.100 2.990 3.100 11,750 +0.06(+1.97%)
Jul 21, 2009 2.940 3.040 2.940 3.040 13,566 +0.10(+3.40%)
Jul 20, 2009 2.880 2.940 2.880 2.940 4,511 +0.05(+1.73%)
Jul 17, 2009 2.860 2.890 2.760 2.890 12,696 -0.01(-0.34%)
Jul 16, 2009 2.900 2.990 2.880 2.900 13,000 +0.05(+1.75%)
Jul 15, 2009 2.790 2.857 2.790 2.850 7,859 +0.06(+2.08%)
Jul 14, 2009 2.810 2.810 2.720 2.792 10,042 -0.02(-0.64%)
Jul 13, 2009 2.790 2.820 2.780 2.810 6,062 -0.04(-1.58%)
Jul 10, 2009 2.900 2.910 2.820 2.855 9,315 -0.06(-1.89%)
Jul 09, 2009 2.870 2.920 2.850 2.910 2,682 +0.11(+3.93%)
Jul 08, 2009 2.890 2.890 2.800 2.800 3,179 -0.09(-3.11%)
Jul 07, 2009 2.920 2.920 2.890 2.890 3,895 -0.06(-2.03%)
Jul 06, 2009 3.050 3.060 2.940 2.950 20,450 -0.13(-4.22%)
Jul 02, 2009 3.200 3.200 3.080 3.080 7,600 -0.14(-4.38%)
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.