Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2005 8.260 8.300 8.190 8.250 27,600 +0.01(+0.12%)
Jun 29, 2005 8.300 8.340 8.190 8.240 27,900 -0.11(-1.32%)
Jun 28, 2005 8.380 8.390 8.350 8.350 19,500 -0.03(-0.36%)
Jun 27, 2005 8.380 8.430 8.380 8.380 8,700 +0.00(+0.00%)
Jun 24, 2005 8.440 8.440 8.380 8.380 5,400 -0.07(-0.83%)
Jun 23, 2005 8.440 8.450 8.440 8.450 2,900 +0.00(+0.00%)
Jun 22, 2005 8.430 8.450 8.360 8.450 4,900 +0.00(+0.00%)
Jun 21, 2005 8.440 8.450 8.350 8.450 14,900 +0.05(+0.60%)
Jun 20, 2005 8.400 8.480 8.340 8.400 13,700 -0.10(-1.18%)
Jun 17, 2005 8.400 8.500 8.350 8.500 29,100 +0.15(+1.80%)
Jun 16, 2005 8.350 8.390 8.340 8.350 14,200 -0.05(-0.60%)
Jun 15, 2005 8.440 8.440 8.350 8.400 24,700 +0.02(+0.24%)
Jun 14, 2005 8.350 8.380 8.350 8.380 6,900 -0.01(-0.12%)
Jun 13, 2005 8.380 8.390 8.380 8.390 5,900 +0.02(+0.24%)
Jun 10, 2005 8.270 8.380 8.270 8.370 4,800 +0.12(+1.45%)
Jun 09, 2005 8.340 8.420 8.250 8.250 11,000 -0.07(-0.84%)
Jun 08, 2005 8.300 8.390 8.300 8.320 18,700 -0.02(-0.24%)
Jun 07, 2005 8.380 8.380 8.300 8.340 7,100 +0.00(+0.00%)
Jun 06, 2005 8.250 8.380 8.250 8.340 9,200 +0.09(+1.09%)
Jun 03, 2005 8.310 8.390 8.160 8.250 12,900 -0.06(-0.72%)
Jun 02, 2005 8.190 8.440 8.190 8.310 17,000 +0.12(+1.47%)
Jun 01, 2005 8.080 8.190 8.080 8.190 15,000 +0.07(+0.86%)
May 31, 2005 8.070 8.130 8.060 8.120 19,500 +0.05(+0.62%)
May 27, 2005 8.050 8.080 8.000 8.070 7,300 +0.03(+0.37%)
May 26, 2005 7.990 8.040 7.990 8.040 6,900 +0.10(+1.26%)
May 25, 2005 7.940 7.940 7.940 7.940 2,600 -0.01(-0.13%)
May 24, 2005 7.940 7.950 7.940 7.950 2,800 +0.01(+0.13%)
May 23, 2005 7.760 7.940 7.760 7.940 13,100 +0.19(+2.45%)
May 20, 2005 7.710 7.830 7.710 7.750 10,400 +0.05(+0.65%)
May 19, 2005 7.610 7.770 7.610 7.700 3,600 +0.10(+1.32%)
May 18, 2005 7.600 7.600 7.600 7.600 300 +0.05(+0.66%)
May 17, 2005 7.670 7.670 7.540 7.550 7,100 -0.10(-1.31%)
May 16, 2005 7.480 7.650 7.480 7.650 5,400 +0.09(+1.19%)
May 13, 2005 7.540 7.560 7.500 7.560 5,900 -0.02(-0.26%)
May 12, 2005 7.690 7.690 7.510 7.580 10,600 -0.12(-1.56%)
May 11, 2005 7.710 7.780 7.620 7.700 21,600 +0.01(+0.13%)
May 10, 2005 7.740 7.740 7.620 7.690 2,500 -0.02(-0.26%)
May 09, 2005 7.680 7.710 7.680 7.710 500 +0.01(+0.13%)
May 06, 2005 7.720 7.720 7.660 7.700 8,600 -0.05(-0.65%)
May 05, 2005 7.750 7.760 7.750 7.750 2,500 +0.00(+0.00%)
May 04, 2005 7.720 7.750 7.680 7.750 14,800 +0.06(+0.78%)
May 03, 2005 7.690 7.750 7.670 7.690 20,000 +0.00(+0.00%)
May 02, 2005 7.640 7.690 7.630 7.690 3,200 +0.03(+0.39%)
Apr 29, 2005 7.670 7.670 7.660 7.660 2,400 -0.01(-0.13%)
Apr 28, 2005 7.660 7.670 7.660 7.670 3,000 -0.04(-0.52%)
Apr 27, 2005 7.720 7.780 7.700 7.710 7,800 +0.09(+1.18%)
Apr 26, 2005 7.660 7.660 7.620 7.620 3,800 -0.04(-0.52%)
Apr 25, 2005 7.630 7.660 7.630 7.660 2,300 +0.01(+0.13%)
Apr 22, 2005 7.670 7.670 7.650 7.650 5,100 -0.10(-1.29%)
Apr 21, 2005 7.660 7.750 7.660 7.750 2,500 +0.10(+1.31%)
Apr 20, 2005 7.710 7.724 7.630 7.650 5,900 -0.17(-2.12%)
Apr 19, 2005 7.910 7.910 7.800 7.816 8,500 +0.01(+0.08%)
Apr 18, 2005 7.800 7.810 7.800 7.810 1,300 +0.01(+0.13%)
Apr 15, 2005 7.850 7.850 7.800 7.800 4,800 -0.02(-0.26%)
Apr 14, 2005 7.920 7.920 7.780 7.820 6,200 -0.04(-0.51%)
Apr 13, 2005 7.900 7.900 7.860 7.860 600 -0.09(-1.13%)
Apr 12, 2005 7.980 7.980 7.850 7.950 11,400 -0.03(-0.38%)
Apr 11, 2005 8.100 8.150 7.960 7.980 9,700 -0.09(-1.12%)
Apr 08, 2005 8.030 8.070 8.000 8.070 10,400 +0.05(+0.62%)
Apr 07, 2005 7.960 8.070 7.960 8.020 5,600 +0.00(+0.00%)
Apr 06, 2005 8.000 8.060 7.984 8.020 14,900 +0.02(+0.25%)
Apr 05, 2005 8.080 8.080 8.000 8.000 5,500 -0.06(-0.74%)
Apr 04, 2005 8.000 8.060 7.960 8.060 6,200 +0.06(+0.75%)
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.