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 (%)
Jun 28, 2002 7.450 7.500 7.390 7.420 4,600 +0.00(+0.00%)
Jun 27, 2002 7.400 7.470 7.330 7.420 9,000 +0.02(+0.27%)
Jun 26, 2002 7.510 7.510 7.340 7.400 13,800 -0.11(-1.46%)
Jun 25, 2002 7.530 7.530 7.510 7.510 700 +0.00(+0.00%)
Jun 21, 2002 7.550 7.550 7.510 7.510 2,700 -0.04(-0.53%)
Jun 20, 2002 7.550 7.560 7.550 7.550 1,600 -0.05(-0.66%)
Jun 19, 2002 7.500 7.600 7.500 7.600 3,700 +0.10(+1.33%)
Jun 18, 2002 7.550 7.550 7.500 7.500 300 -0.08(-1.06%)
Jun 17, 2002 7.610 7.610 7.580 7.580 3,700 +0.07(+0.93%)
Jun 14, 2002 7.600 7.650 7.470 7.510 3,800 -0.14(-1.83%)
Jun 12, 2002 7.640 7.660 7.600 7.650 7,800 +0.01(+0.13%)
Jun 11, 2002 7.710 7.710 7.640 7.640 3,100 -0.08(-1.04%)
Jun 10, 2002 7.750 7.820 7.710 7.720 6,600 -0.08(-1.03%)
Jun 07, 2002 7.750 7.800 7.720 7.800 7,100 +0.00(+0.00%)
Jun 06, 2002 7.740 7.810 7.730 7.800 2,600 +0.06(+0.78%)
Jun 05, 2002 7.750 7.810 7.740 7.740 2,200 -0.01(-0.13%)
May 31, 2002 7.730 7.750 7.730 7.750 1,400 -0.01(-0.13%)
May 28, 2002 7.730 7.760 7.730 7.760 1,300 +0.00(+0.00%)
May 27, 2002 7.750 7.760 7.730 7.760 14,000 +0.00(+0.00%)
May 24, 2002 7.750 7.760 7.730 7.760 14,000 +0.00(+0.00%)
May 23, 2002 7.800 7.800 7.760 7.760 700 -0.01(-0.13%)
May 22, 2002 7.810 7.810 7.760 7.770 1,900 -0.04(-0.51%)
May 21, 2002 7.810 7.810 7.810 7.810 1,400 -0.02(-0.26%)
May 20, 2002 7.800 7.830 7.800 7.830 1,700 +0.03(+0.38%)
May 17, 2002 7.810 7.850 7.790 7.800 3,000 +0.00(+0.00%)
May 16, 2002 7.790 7.800 7.770 7.800 2,800 -0.02(-0.26%)
May 15, 2002 7.810 7.820 7.810 7.820 1,000 +0.00(+0.00%)
May 14, 2002 7.800 7.820 7.770 7.820 3,800 +0.02(+0.26%)
May 13, 2002 7.770 7.800 7.770 7.800 12,000 +0.03(+0.39%)
May 10, 2002 7.750 7.770 7.750 7.770 1,400 +0.02(+0.26%)
May 09, 2002 7.750 7.760 7.750 7.750 1,300 -0.05(-0.64%)
May 08, 2002 7.730 7.800 7.730 7.800 7,300 +0.00(+0.00%)
May 07, 2002 7.750 7.800 7.750 7.800 5,100 +0.05(+0.65%)
May 06, 2002 7.800 7.800 7.750 7.750 500 -0.05(-0.64%)
May 03, 2002 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
May 02, 2002 7.760 7.800 7.760 7.800 500 +0.05(+0.65%)
May 01, 2002 7.760 7.780 7.750 7.750 9,100 +0.02(+0.26%)
Apr 30, 2002 7.730 7.730 7.730 7.730 1,200 -0.02(-0.26%)
Apr 29, 2002 7.770 7.770 7.710 7.750 6,300 -0.02(-0.26%)
Apr 26, 2002 7.790 7.790 7.770 7.770 300 +0.00(+0.00%)
Apr 25, 2002 7.800 7.800 7.770 7.770 1,300 -0.06(-0.77%)
Apr 24, 2002 7.770 7.830 7.760 7.830 9,800 +0.05(+0.64%)
Apr 23, 2002 7.760 7.780 7.750 7.780 16,100 +0.03(+0.39%)
Apr 22, 2002 7.720 7.750 7.680 7.750 3,400 +0.09(+1.17%)
Apr 19, 2002 7.670 7.720 7.660 7.660 4,200 -0.06(-0.78%)
Apr 18, 2002 7.750 7.780 7.720 7.720 1,300 -0.03(-0.39%)
Apr 17, 2002 7.750 7.750 7.750 7.750 500 +0.01(+0.13%)
Apr 16, 2002 7.780 7.780 7.740 7.740 13,900 -0.06(-0.77%)
Apr 15, 2002 7.800 7.800 7.800 7.800 1,700 +0.05(+0.65%)
Apr 12, 2002 7.800 7.800 7.730 7.750 6,100 -0.07(-0.90%)
Apr 11, 2002 7.790 7.820 7.790 7.820 7,000 +0.06(+0.77%)
Apr 10, 2002 7.770 7.770 7.760 7.760 3,100 -0.01(-0.13%)
Apr 09, 2002 7.750 7.810 7.750 7.770 7,800 +0.03(+0.39%)
Apr 08, 2002 7.720 7.740 7.720 7.740 2,400 +0.02(+0.26%)
Apr 05, 2002 7.680 7.740 7.680 7.720 3,600 +0.01(+0.13%)
Apr 04, 2002 7.700 7.750 7.680 7.710 8,000 +0.01(+0.13%)
Apr 03, 2002 7.680 7.780 7.680 7.700 8,600 -0.02(-0.26%)
Apr 02, 2002 7.750 7.750 7.700 7.720 5,000 +0.02(+0.26%)
Apr 01, 2002 7.800 7.800 7.700 7.700 2,400 -0.12(-1.53%)
Mar 29, 2002 7.800 7.820 7.710 7.820 2,900 +0.00(+0.00%)
Mar 28, 2002 7.800 7.820 7.710 7.820 2,900 +0.07(+0.90%)
Mar 27, 2002 7.750 7.800 7.750 7.750 4,400 +0.02(+0.26%)
Mar 26, 2002 7.720 7.730 7.720 7.730 2,600 -0.02(-0.26%)
Mar 25, 2002 7.750 7.750 7.700 7.750 4,300 +0.03(+0.39%)
Mar 22, 2002 7.690 7.730 7.660 7.720 23,300 -0.04(-0.52%)
Mar 21, 2002 7.730 7.760 7.700 7.760 2,700 -0.02(-0.26%)
Mar 20, 2002 7.750 7.810 7.750 7.780 2,000 +0.03(+0.39%)
Mar 19, 2002 7.720 7.750 7.720 7.750 6,200 +0.03(+0.39%)
Mar 18, 2002 7.680 7.750 7.680 7.720 2,500 +0.02(+0.26%)
Mar 15, 2002 7.700 7.700 7.700 7.700 2,500 +0.00(+0.00%)
Mar 14, 2002 7.680 7.700 7.660 7.700 1,900 +0.00(+0.00%)
Mar 13, 2002 7.820 7.820 7.690 7.700 9,300 -0.08(-1.03%)
Mar 12, 2002 7.750 7.780 7.730 7.780 1,700 +0.03(+0.39%)
Mar 11, 2002 7.730 7.800 7.730 7.750 3,500 +0.03(+0.39%)
Mar 08, 2002 7.680 7.750 7.660 7.720 2,400 +0.04(+0.52%)
Mar 07, 2002 7.700 7.700 7.680 7.680 390,000 -0.02(-0.26%)
Mar 06, 2002 7.750 7.750 7.670 7.700 4,400 +0.01(+0.13%)
Mar 05, 2002 7.750 7.780 7.690 7.690 14,500 -0.12(-1.54%)
Mar 04, 2002 7.830 7.880 7.780 7.810 8,100 +0.01(+0.13%)
Mar 01, 2002 7.800 7.800 7.800 7.800 3,000 +0.00(+0.00%)
Feb 28, 2002 7.830 7.830 7.800 7.800 300 -0.05(-0.64%)
Feb 27, 2002 7.710 7.870 7.710 7.850 5,500 +0.15(+1.95%)
Feb 26, 2002 7.640 7.700 7.640 7.700 2,800 +0.06(+0.79%)
Feb 25, 2002 7.620 7.670 7.620 7.640 4,100 +0.04(+0.53%)
Feb 22, 2002 7.770 7.770 7.600 7.600 27,200 -0.18(-2.31%)
Feb 21, 2002 7.780 7.780 7.780 7.780 2,500 +0.00(+0.00%)
Feb 20, 2002 7.810 7.900 7.780 7.780 16,700 -0.07(-0.89%)
Feb 19, 2002 7.900 7.900 7.820 7.850 12,600 -0.05(-0.63%)
Feb 18, 2002 7.880 7.930 7.880 7.900 2,000 +0.00(+0.00%)
Feb 15, 2002 7.880 7.930 7.880 7.900 2,000 +0.00(+0.00%)
Feb 14, 2002 7.880 7.900 7.880 7.900 2,400 +0.00(+0.00%)
Feb 13, 2002 7.910 7.910 7.900 7.900 900 +0.02(+0.25%)
Feb 12, 2002 7.910 7.910 7.870 7.880 2,500 +0.01(+0.13%)
Feb 11, 2002 7.910 7.910 7.870 7.870 500 -0.03(-0.38%)
Feb 08, 2002 7.850 7.900 7.840 7.900 2,700 +0.02(+0.25%)
Feb 07, 2002 7.850 7.920 7.880 7.880 18,300 +0.01(+0.13%)
Feb 06, 2002 7.850 7.940 7.850 7.870 5,000 +0.05(+0.64%)
Feb 05, 2002 7.930 7.930 7.770 7.820 2,400 -0.08(-1.01%)
Feb 04, 2002 7.900 7.900 7.880 7.900 1,500 +0.04(+0.51%)
Feb 01, 2002 7.850 7.860 7.840 7.860 1,300 +0.01(+0.13%)
Jan 31, 2002 7.800 7.950 7.800 7.850 9,800 +0.02(+0.26%)
Jan 30, 2002 7.830 7.830 7.830 7.830 1,600 -0.02(-0.25%)
Jan 29, 2002 7.750 7.850 7.750 7.850 6,700 +0.09(+1.16%)
Jan 28, 2002 7.800 7.800 7.750 7.760 2,900 -0.04(-0.51%)
Jan 25, 2002 7.810 7.810 7.800 7.800 1,600 -0.01(-0.13%)
Jan 24, 2002 7.850 7.850 7.810 7.810 3,300 -0.09(-1.14%)
Jan 23, 2002 7.870 7.900 7.850 7.900 1,200 +0.00(+0.00%)
Jan 22, 2002 8.100 8.100 7.900 7.900 21,700 +0.20(+2.60%)
Jan 21, 2002 7.810 7.810 7.700 7.700 2,300 +0.00(+0.00%)
Jan 18, 2002 7.810 7.810 7.700 7.700 2,300 -0.07(-0.90%)
Jan 17, 2002 7.820 7.820 7.770 7.770 1,200 -0.07(-0.89%)
Jan 16, 2002 7.850 7.850 7.840 7.840 2,500 -0.01(-0.13%)
Jan 15, 2002 7.850 7.850 7.850 7.850 100 +0.00(+0.00%)
Jan 14, 2002 7.880 7.900 7.850 7.850 3,900 -0.05(-0.63%)
Jan 11, 2002 7.900 7.900 7.900 7.900 1,300 -0.03(-0.38%)
Jan 10, 2002 7.880 7.940 7.880 7.930 1,500 +0.14(+1.80%)
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.