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 (%)
Mar 31, 2009 3.050 3.050 2.850 2.850 25,948 -0.16(-5.32%)
Mar 30, 2009 3.190 3.190 3.000 3.010 8,146 -0.14(-4.44%)
Mar 26, 2009 3.120 3.159 3.090 3.150 19,100 +0.05(+1.61%)
Mar 25, 2009 3.120 3.200 3.050 3.100 23,290 -0.10(-3.13%)
Mar 24, 2009 3.300 3.300 3.148 3.200 9,267 -0.04(-1.23%)
Mar 23, 2009 3.268 3.268 3.160 3.240 6,179 +0.08(+2.53%)
Mar 20, 2009 3.210 3.240 3.160 3.160 6,229 -0.09(-2.77%)
Mar 19, 2009 3.200 3.250 3.200 3.250 4,700 +0.05(+1.56%)
Mar 18, 2009 3.160 3.250 3.050 3.200 15,704 +0.08(+2.56%)
Mar 17, 2009 3.020 3.130 3.020 3.120 18,085 +0.10(+3.31%)
Mar 16, 2009 3.100 3.100 3.020 3.020 24,688 +0.03(+1.00%)
Mar 13, 2009 3.030 3.066 2.990 2.990 0 -0.04(-1.32%)
Mar 12, 2009 3.040 3.040 3.000 3.030 5,985 +0.03(+1.00%)
Mar 11, 2009 3.050 3.100 2.990 3.000 13,056 -0.01(-0.40%)
Mar 10, 2009 3.010 3.080 3.010 3.012 15,139 +0.01(+0.40%)
Mar 09, 2009 3.250 3.250 3.000 3.000 32,733 -0.10(-3.23%)
Mar 06, 2009 3.250 3.250 3.100 3.100 0 -0.24(-7.18%)
Mar 05, 2009 3.240 3.580 3.240 3.340 7,460 -0.21(-6.02%)
Mar 04, 2009 3.750 3.772 3.510 3.554 7,457 -0.24(-6.23%)
Mar 02, 2009 4.190 4.190 3.770 3.790 7,175 -0.60(-13.67%)
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%)
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.