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 (+1.35%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 30, 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 (%)
May 28, 2004 7.580 7.640 7.570 7.640 4,000 +0.09(+1.19%)
May 27, 2004 7.490 7.700 7.470 7.550 8,600 +0.07(+0.94%)
May 26, 2004 7.600 7.670 7.480 7.480 28,000 -0.11(-1.45%)
May 25, 2004 7.650 7.730 7.590 7.590 13,600 -0.05(-0.65%)
May 24, 2004 7.590 7.770 7.590 7.640 17,000 +0.15(+2.00%)
May 21, 2004 7.450 7.600 7.440 7.490 9,600 +0.07(+0.94%)
May 20, 2004 7.320 7.430 7.320 7.420 5,200 +0.11(+1.50%)
May 19, 2004 7.300 7.310 7.300 7.310 400 +0.01(+0.14%)
May 18, 2004 7.290 7.300 7.290 7.300 1,400 +0.01(+0.14%)
May 17, 2004 7.350 7.360 7.250 7.290 8,300 -0.01(-0.14%)
May 14, 2004 7.520 7.520 7.250 7.300 9,800 -0.20(-2.67%)
May 13, 2004 7.560 7.560 7.500 7.500 2,900 -0.01(-0.13%)
May 12, 2004 7.670 7.670 7.500 7.510 6,300 -0.17(-2.21%)
May 11, 2004 7.650 7.680 7.650 7.680 3,600 +0.03(+0.39%)
May 10, 2004 7.680 7.680 7.430 7.650 9,900 -0.07(-0.91%)
May 07, 2004 7.590 7.720 7.590 7.720 3,600 +0.11(+1.45%)
May 06, 2004 7.650 7.650 7.600 7.610 2,400 -0.07(-0.91%)
May 05, 2004 7.590 7.680 7.590 7.680 8,700 +0.06(+0.79%)
May 04, 2004 7.590 7.620 7.590 7.620 1,200 +0.02(+0.26%)
May 03, 2004 7.560 7.600 7.560 7.600 900 +0.00(+0.00%)
Apr 30, 2004 7.600 7.610 7.600 7.600 3,900 +0.00(+0.00%)
Apr 29, 2004 7.600 7.640 7.600 7.600 1,300 +0.00(+0.00%)
Apr 28, 2004 7.630 7.630 7.600 7.600 5,700 -0.01(-0.13%)
Apr 27, 2004 7.630 7.630 7.610 7.610 2,300 +0.01(+0.13%)
Apr 26, 2004 7.600 7.600 7.600 7.600 2,800 -0.01(-0.13%)
Apr 23, 2004 7.600 7.640 7.600 7.610 6,100 -0.02(-0.26%)
Apr 22, 2004 7.690 7.690 7.630 7.630 7,100 -0.15(-1.93%)
Apr 21, 2004 7.810 7.810 7.750 7.780 5,800 -0.04(-0.51%)
Apr 20, 2004 7.860 7.860 7.690 7.820 5,900 -0.04(-0.51%)
Apr 19, 2004 7.920 7.920 7.860 7.860 2,400 -0.04(-0.51%)
Apr 16, 2004 7.860 7.900 7.810 7.900 6,900 +0.08(+1.02%)
Apr 15, 2004 7.760 7.820 7.760 7.820 3,100 +0.02(+0.26%)
Apr 14, 2004 7.910 7.910 7.680 7.800 13,000 -0.09(-1.14%)
Apr 13, 2004 7.690 7.900 7.640 7.890 16,800 +0.24(+3.14%)
Apr 12, 2004 7.700 7.700 7.650 7.650 5,100 -0.11(-1.42%)
Apr 08, 2004 7.720 7.770 7.720 7.760 3,200 +0.04(+0.52%)
Apr 07, 2004 7.610 7.720 7.610 7.720 15,300 +0.02(+0.26%)
Apr 06, 2004 7.700 7.700 7.650 7.700 3,100 -0.03(-0.39%)
Apr 05, 2004 7.750 7.760 7.670 7.730 27,700 -0.04(-0.51%)
Apr 02, 2004 7.760 7.820 7.760 7.770 6,500 +0.00(+0.00%)
Apr 01, 2004 7.790 7.800 7.770 7.770 15,000 -0.02(-0.26%)
Mar 31, 2004 7.960 7.960 7.790 7.790 55,700 -0.17(-2.14%)
Mar 30, 2004 7.910 7.990 7.880 7.960 5,600 +0.02(+0.25%)
Mar 29, 2004 7.900 7.940 7.890 7.940 18,500 +0.04(+0.51%)
Mar 26, 2004 7.920 7.920 7.890 7.900 2,400 -0.01(-0.13%)
Mar 25, 2004 7.910 7.950 7.910 7.910 3,800 +0.02(+0.25%)
Mar 24, 2004 7.870 7.890 7.870 7.890 3,700 -0.03(-0.38%)
Mar 23, 2004 7.910 7.920 7.910 7.920 2,100 +0.01(+0.13%)
Mar 22, 2004 7.930 7.930 7.910 7.910 2,800 -0.03(-0.38%)
Mar 19, 2004 7.900 7.940 7.860 7.940 2,700 +0.00(+0.00%)
Mar 18, 2004 7.940 7.940 7.940 7.940 600 +0.00(+0.00%)
Mar 17, 2004 8.120 8.120 7.940 7.940 9,700 -0.18(-2.22%)
Mar 16, 2004 8.050 8.120 8.050 8.120 6,200 +0.07(+0.87%)
Mar 15, 2004 8.060 8.080 8.050 8.050 6,100 -0.06(-0.74%)
Mar 12, 2004 8.020 8.110 7.970 8.110 34,500 +0.16(+2.01%)
Mar 11, 2004 7.910 8.010 7.910 7.950 11,300 +0.01(+0.13%)
Mar 10, 2004 7.870 7.940 7.870 7.940 13,600 +0.09(+1.15%)
Mar 09, 2004 7.810 7.860 7.810 7.850 18,200 -0.01(-0.13%)
Mar 08, 2004 7.940 7.940 7.860 7.860 8,100 -0.10(-1.26%)
Mar 05, 2004 7.950 7.960 7.850 7.960 13,900 -0.02(-0.25%)
Mar 04, 2004 7.990 7.990 7.950 7.980 4,400 -0.02(-0.25%)
Mar 03, 2004 7.970 8.020 7.970 8.000 2,500 +0.02(+0.25%)
Mar 02, 2004 8.000 8.000 7.980 7.980 1,700 -0.02(-0.25%)
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.