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 (%)
Sep 30, 2004 7.950 8.200 7.940 8.190 19,600 +0.14(+1.74%)
Sep 29, 2004 7.930 8.090 7.930 8.050 62,000 +0.12(+1.51%)
Sep 28, 2004 7.800 7.930 7.800 7.930 3,300 +0.03(+0.38%)
Sep 27, 2004 7.970 7.970 7.890 7.900 69,400 -0.05(-0.63%)
Sep 24, 2004 7.900 7.950 7.900 7.950 2,300 -0.01(-0.13%)
Sep 23, 2004 7.780 7.960 7.730 7.960 10,300 +0.23(+2.98%)
Sep 22, 2004 7.750 7.780 7.730 7.730 2,900 -0.07(-0.90%)
Sep 21, 2004 7.720 7.810 7.720 7.800 6,200 +0.05(+0.65%)
Sep 20, 2004 7.810 7.880 7.750 7.750 7,300 -0.05(-0.64%)
Sep 17, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Sep 16, 2004 7.700 7.800 7.700 7.800 800 +0.05(+0.65%)
Sep 15, 2004 7.650 7.860 7.650 7.750 92,000 +0.13(+1.71%)
Sep 14, 2004 7.520 7.650 7.520 7.620 2,900 +0.02(+0.26%)
Sep 13, 2004 7.500 7.600 7.500 7.600 4,500 +0.09(+1.20%)
Sep 10, 2004 7.550 7.550 7.500 7.510 26,500 -0.06(-0.79%)
Sep 09, 2004 7.570 7.570 7.570 7.570 400 +0.00(+0.00%)
Sep 08, 2004 7.670 7.670 7.550 7.570 2,600 -0.10(-1.30%)
Sep 07, 2004 7.550 7.670 7.550 7.670 18,800 +0.02(+0.26%)
Sep 03, 2004 7.540 7.670 7.530 7.650 10,100 +0.10(+1.32%)
Sep 02, 2004 7.530 7.562 7.530 7.550 1,000 +0.02(+0.27%)
Sep 01, 2004 7.520 7.530 7.520 7.530 2,700 -0.02(-0.26%)
Aug 31, 2004 7.530 7.630 7.530 7.550 9,800 +0.04(+0.53%)
Aug 30, 2004 7.550 7.580 7.510 7.510 11,800 +0.00(+0.00%)
Aug 27, 2004 7.550 7.600 7.490 7.510 3,500 -0.09(-1.18%)
Aug 26, 2004 7.490 7.600 7.490 7.600 2,600 +0.12(+1.60%)
Aug 25, 2004 7.520 7.530 7.460 7.480 2,000 +0.02(+0.27%)
Aug 24, 2004 7.350 7.520 7.350 7.460 2,400 +0.14(+1.91%)
Aug 23, 2004 7.440 7.440 7.320 7.320 9,400 -0.13(-1.74%)
Aug 20, 2004 7.450 7.450 7.450 7.450 300 +0.05(+0.68%)
Aug 19, 2004 7.510 7.510 7.330 7.400 7,500 -0.11(-1.46%)
Aug 18, 2004 7.510 7.510 7.510 7.510 3,600 +0.01(+0.13%)
Aug 17, 2004 7.460 7.500 7.460 7.500 5,100 +0.08(+1.08%)
Aug 16, 2004 7.420 7.480 7.420 7.420 2,900 -0.03(-0.40%)
Aug 13, 2004 7.430 7.450 7.430 7.450 2,600 +0.02(+0.27%)
Aug 12, 2004 7.430 7.430 7.430 7.430 100 +0.00(+0.00%)
Aug 11, 2004 7.430 7.450 7.420 7.430 5,100 +0.01(+0.13%)
Aug 10, 2004 7.360 7.420 7.360 7.420 1,800 +0.07(+0.95%)
Aug 09, 2004 7.350 7.350 7.320 7.350 2,600 -0.11(-1.47%)
Aug 06, 2004 7.470 7.490 7.450 7.460 1,300 -0.08(-1.06%)
Aug 05, 2004 7.540 7.540 7.540 7.540 200 +0.06(+0.80%)
Aug 04, 2004 7.510 7.570 7.480 7.480 8,400 -0.02(-0.27%)
Aug 03, 2004 7.520 7.520 7.500 7.500 700 -0.10(-1.32%)
Aug 02, 2004 7.470 7.600 7.460 7.600 2,800 +0.10(+1.33%)
Jul 30, 2004 7.500 7.510 7.500 7.500 1,600 +0.02(+0.27%)
Jul 29, 2004 7.480 7.480 7.470 7.480 2,700 +0.01(+0.13%)
Jul 28, 2004 7.500 7.520 7.450 7.470 2,600 -0.09(-1.19%)
Jul 27, 2004 7.440 7.650 7.440 7.560 2,600 +0.02(+0.27%)
Jul 26, 2004 7.490 7.650 7.480 7.540 56,700 +0.04(+0.53%)
Jul 23, 2004 7.500 7.500 7.490 7.500 3,700 +0.00(+0.00%)
Jul 22, 2004 7.490 7.550 7.490 7.500 13,500 +0.00(+0.00%)
Jul 21, 2004 7.520 7.520 7.490 7.500 7,500 -0.08(-1.06%)
Jul 20, 2004 7.580 7.580 7.580 7.580 100 +0.00(+0.00%)
Jul 19, 2004 7.580 7.640 7.500 7.580 5,400 -0.06(-0.79%)
Jul 16, 2004 7.670 7.680 7.590 7.640 2,300 -0.03(-0.39%)
Jul 15, 2004 7.670 7.690 7.670 7.670 2,000 +0.00(+0.00%)
Jul 14, 2004 7.660 7.670 7.660 7.670 4,100 -0.02(-0.26%)
Jul 13, 2004 7.610 7.690 7.600 7.690 6,200 +0.09(+1.18%)
Jul 12, 2004 7.680 7.680 7.590 7.600 4,500 -0.05(-0.65%)
Jul 09, 2004 7.710 7.710 7.650 7.650 1,000 -0.07(-0.91%)
Jul 08, 2004 7.740 7.740 7.640 7.720 1,100 -0.04(-0.52%)
Jul 07, 2004 7.700 7.760 7.670 7.760 55,900 +0.04(+0.52%)
Jul 06, 2004 7.700 7.770 7.700 7.720 2,400 -0.04(-0.52%)
Jul 02, 2004 7.740 7.760 7.690 7.760 77,100 +0.07(+0.91%)
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.