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 (%)
Feb 27, 2009 3.980 4.390 3.980 4.390 0 +0.39(+9.75%)
Feb 26, 2009 4.000 4.000 4.000 4.000 6,400 +0.04(+1.01%)
Feb 25, 2009 3.960 3.960 3.960 3.960 700 -0.03(-0.75%)
Feb 24, 2009 3.970 3.990 3.770 3.990 16,479 +0.19(+5.00%)
Feb 23, 2009 4.090 4.090 3.800 3.800 8,355 -0.21(-5.24%)
Feb 20, 2009 4.000 4.041 3.990 4.010 0 +0.01(+0.25%)
Feb 19, 2009 4.090 4.110 4.000 4.000 5,500 +0.01(+0.25%)
Feb 18, 2009 4.010 4.018 3.990 3.990 4,598 +0.00(+0.00%)
Feb 17, 2009 4.100 4.100 3.990 3.990 20,415 -0.12(-2.92%)
Feb 13, 2009 4.200 4.310 4.100 4.110 0 -0.07(-1.67%)
Feb 12, 2009 4.290 4.290 4.180 4.180 18,142 -0.12(-2.79%)
Feb 11, 2009 4.250 4.300 4.210 4.300 3,537 +0.00(+0.00%)
Feb 10, 2009 4.350 4.350 4.220 4.300 10,327 -0.16(-3.59%)
Feb 09, 2009 4.460 4.560 4.350 4.460 5,717 +0.08(+1.87%)
Feb 06, 2009 4.230 4.410 4.220 4.378 12,432 +0.17(+3.99%)
Feb 05, 2009 4.400 4.435 4.210 4.210 18,487 -0.16(-3.71%)
Feb 04, 2009 4.500 4.540 4.350 4.372 8,335 -0.10(-2.19%)
Feb 03, 2009 4.490 4.592 4.340 4.470 3,786 +0.07(+1.59%)
Feb 02, 2009 4.400 4.450 4.400 4.400 4,332 -0.05(-1.12%)
Jan 30, 2009 4.380 4.450 4.340 4.450 0 +0.13(+3.01%)
Jan 29, 2009 4.300 4.350 4.280 4.320 3,257 -0.03(-0.69%)
Jan 28, 2009 4.200 4.350 4.200 4.350 1,230 +0.05(+1.16%)
Jan 27, 2009 4.130 4.300 4.130 4.300 4,137 +0.07(+1.76%)
Jan 26, 2009 4.210 4.250 4.100 4.226 7,200 +0.02(+0.37%)
Jan 23, 2009 4.510 4.510 4.100 4.210 6,495 -0.18(-4.10%)
Jan 22, 2009 4.520 4.520 4.390 4.390 6,000 -0.12(-2.66%)
Jan 21, 2009 4.600 4.600 4.460 4.510 9,600 -0.14(-3.01%)
Jan 20, 2009 4.690 4.800 4.600 4.650 10,200 +0.04(+0.87%)
Jan 16, 2009 4.710 4.710 4.610 4.610 3,597 -0.09(-1.91%)
Jan 15, 2009 4.710 4.710 4.610 4.700 5,200 -0.05(-1.05%)
Jan 14, 2009 4.850 4.850 4.520 4.750 12,627 -0.05(-1.04%)
Jan 13, 2009 4.800 4.800 4.730 4.800 2,200 +0.07(+1.48%)
Jan 12, 2009 4.730 4.730 4.720 4.730 3,670 +0.00(+0.00%)
Jan 09, 2009 4.730 5.000 4.730 4.730 11,350 +0.02(+0.42%)
Jan 08, 2009 4.750 4.750 4.700 4.710 5,279 -0.09(-1.87%)
Jan 07, 2009 4.900 4.900 4.800 4.800 3,373 -0.10(-2.04%)
Jan 06, 2009 4.660 4.990 4.660 4.900 25,004 +0.25(+5.38%)
Jan 05, 2009 4.650 4.735 4.500 4.650 4,802 -0.10(-2.11%)
Jan 02, 2009 4.300 4.750 4.300 4.750 0 +0.45(+10.47%)
Jan 01, 2009 3.970 4.300 3.970 4.300 0 +0.00(+0.00%)
Dec 31, 2008 3.970 4.300 3.970 4.300 16,397 +0.20(+4.88%)
Dec 30, 2008 3.950 4.100 3.950 4.100 10,253 +0.15(+3.80%)
Dec 29, 2008 4.010 4.060 3.853 3.950 7,378 -0.13(-3.18%)
Dec 26, 2008 4.010 4.130 4.010 4.080 0 +0.09(+2.25%)
Dec 24, 2008 3.770 3.990 3.770 3.990 18,643 -0.01(-0.25%)
Dec 23, 2008 4.320 4.320 4.000 4.000 5,865 -0.25(-5.88%)
Dec 22, 2008 4.450 4.450 4.250 4.250 32,441 +0.27(+6.78%)
Dec 19, 2008 4.000 4.000 3.900 3.980 10,250 +0.08(+2.05%)
Dec 18, 2008 4.000 4.020 3.760 3.900 46,327 -0.16(-3.94%)
Dec 17, 2008 4.080 4.130 4.050 4.060 12,512 -0.02(-0.49%)
Dec 16, 2008 4.190 4.240 4.060 4.080 34,319 -0.12(-2.86%)
Dec 15, 2008 4.220 4.220 4.150 4.200 6,845 -0.05(-1.18%)
Dec 12, 2008 4.280 4.300 4.200 4.250 0 +0.07(+1.67%)
Dec 11, 2008 4.320 4.320 4.180 4.180 6,600 -0.11(-2.56%)
Dec 10, 2008 4.470 4.580 4.060 4.290 6,554 -0.01(-0.23%)
Dec 09, 2008 4.300 4.600 4.300 4.300 11,056 -0.10(-2.27%)
Dec 08, 2008 4.220 4.600 4.060 4.400 11,133 +0.12(+2.85%)
Dec 05, 2008 4.260 4.340 4.070 4.278 0 -0.10(-2.33%)
Dec 04, 2008 4.050 4.380 4.050 4.380 4,644 +0.30(+7.35%)
Dec 03, 2008 4.350 4.400 4.000 4.080 5,677 -0.36(-8.10%)
Dec 02, 2008 4.490 4.690 4.320 4.439 5,719 -0.06(-1.34%)
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.