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

Equus Total Return (NY: EQS )

1.460 +0.010 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2011 2.175 2.200 2.150 2.150 10,248 -0.10(-4.44%)
Aug 30, 2011 2.200 2.250 2.110 2.250 2,454 +0.00(+0.00%)
Aug 29, 2011 2.220 2.250 2.180 2.250 9,341 +0.05(+2.27%)
Aug 26, 2011 2.200 2.240 2.200 2.200 4,809 -0.02(-0.90%)
Aug 25, 2011 2.240 2.240 2.220 2.220 19,436 -0.02(-0.89%)
Aug 24, 2011 2.240 2.240 2.240 2.240 100 +0.02(+0.90%)
Aug 23, 2011 2.200 2.220 2.140 2.220 2,644 +0.07(+3.26%)
Aug 22, 2011 2.200 2.200 2.130 2.150 5,915 -0.05(-2.27%)
Aug 19, 2011 2.240 2.250 2.100 2.200 7,458 -0.03(-1.35%)
Aug 18, 2011 2.280 2.280 2.224 2.230 800 -0.16(-6.69%)
Aug 17, 2011 2.230 2.390 2.230 2.390 28,570 +0.17(+7.66%)
Aug 16, 2011 2.280 2.280 2.200 2.220 9,519 -0.06(-2.63%)
Aug 15, 2011 2.280 2.310 2.280 2.280 1,952 -0.00(-0.00%)
Aug 12, 2011 2.240 2.280 2.240 2.280 5,800 +0.08(+3.64%)
Aug 11, 2011 2.160 2.200 2.160 2.200 2,500 +0.05(+2.33%)
Aug 10, 2011 2.110 2.170 2.110 2.150 3,877 -0.08(-3.59%)
Aug 09, 2011 2.100 2.230 2.100 2.230 8,762 +0.09(+4.21%)
Aug 08, 2011 2.230 2.230 2.110 2.140 2,279 -0.06(-2.73%)
Aug 05, 2011 2.210 2.210 2.200 2.200 4,032 -0.15(-6.38%)
Aug 04, 2011 2.350 2.350 2.320 2.350 30,209 -0.05(-2.08%)
Aug 03, 2011 2.350 2.400 2.350 2.400 17,727 +0.03(+1.27%)
Aug 02, 2011 2.360 2.375 2.360 2.370 3,033 -0.04(-1.66%)
Aug 01, 2011 2.320 2.410 2.320 2.410 1,786 +0.10(+4.33%)
Jul 29, 2011 2.260 2.330 2.260 2.310 15,394 -0.10(-4.15%)
Jul 28, 2011 2.360 2.410 2.360 2.410 2,413 +0.06(+2.55%)
Jul 27, 2011 2.410 2.410 2.220 2.350 12,989 -0.06(-2.49%)
Jul 26, 2011 2.400 2.412 2.400 2.410 5,652 -0.01(-0.46%)
Jul 25, 2011 2.410 2.440 2.400 2.421 4,801 -0.04(-1.58%)
Jul 22, 2011 2.460 2.460 2.460 2.460 2,524 +0.06(+2.50%)
Jul 21, 2011 2.400 2.400 2.300 2.400 6,914 +0.00(+0.00%)
Jul 20, 2011 2.390 2.400 2.350 2.400 3,922 +0.00(+0.00%)
Jul 19, 2011 2.380 2.400 2.380 2.400 4,387 +0.00(+0.00%)
Jul 18, 2011 2.410 2.410 2.400 2.400 2,252 -0.04(-1.64%)
Jul 15, 2011 2.390 2.460 2.390 2.440 6,754 +0.01(+0.41%)
Jul 14, 2011 2.370 2.430 2.360 2.430 1,631 +0.04(+1.67%)
Jul 13, 2011 2.390 2.390 2.290 2.390 15,533 -0.02(-0.83%)
Jul 12, 2011 2.390 2.410 2.350 2.410 9,470 +0.01(+0.41%)
Jul 11, 2011 2.400 2.400 2.380 2.400 2,360 +0.00(+0.00%)
Jul 07, 2011 2.380 2.400 2.400 2.400 12,900 +0.02(+0.84%)
Jul 06, 2011 2.430 2.430 2.380 2.380 22,019 -0.03(-1.28%)
Jul 05, 2011 2.350 2.411 2.350 2.411 5,881 +0.04(+1.72%)
Jul 01, 2011 2.400 2.400 2.300 2.370 12,468 -0.03(-1.25%)
Jun 30, 2011 2.400 2.408 2.400 2.400 4,257 +0.00(+0.00%)
Jun 29, 2011 2.410 2.410 2.400 2.400 3,605 -0.00(-0.00%)
Jun 28, 2011 2.360 2.400 2.360 2.400 2,617 +0.03(+1.27%)
Jun 27, 2011 2.400 2.400 2.350 2.370 8,222 -0.03(-1.25%)
Jun 24, 2011 2.400 2.413 2.400 2.400 3,945 +0.03(+1.26%)
Jun 23, 2011 2.370 2.370 2.370 2.370 201 -0.01(-0.62%)
Jun 22, 2011 2.400 2.400 2.385 2.385 16,000 +0.00(+0.21%)
Jun 21, 2011 2.400 2.430 2.380 2.380 100,545 +0.01(+0.42%)
Jun 20, 2011 2.370 2.380 2.370 2.370 4,722 -0.01(-0.42%)
Jun 17, 2011 2.390 2.390 2.380 2.380 4,113 +0.01(+0.42%)
Jun 16, 2011 2.370 2.410 2.370 2.370 4,798 +0.01(+0.42%)
Jun 15, 2011 2.370 2.370 2.340 2.360 5,106 -0.02(-0.84%)
Jun 14, 2011 2.380 2.400 2.370 2.380 3,128 +0.00(+0.00%)
Jun 13, 2011 2.510 2.520 2.330 2.380 125,981 -0.16(-6.30%)
Jun 10, 2011 2.510 2.540 2.500 2.540 8,400 +0.02(+0.79%)
Jun 09, 2011 2.500 2.540 2.500 2.520 2,400 +0.01(+0.40%)
Jun 08, 2011 2.540 2.540 2.500 2.510 22,945 -0.04(-1.56%)
Jun 07, 2011 2.600 2.600 2.532 2.550 23,704 -0.03(-1.16%)
Jun 06, 2011 2.600 2.600 2.580 2.580 6,400 -0.02(-0.77%)
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.