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 (%)
Feb 28, 2005 8.080 8.090 8.020 8.040 5,800 -0.05(-0.62%)
Feb 25, 2005 8.030 8.090 8.030 8.090 7,000 +0.04(+0.50%)
Feb 24, 2005 8.020 8.090 8.020 8.050 8,300 +0.04(+0.50%)
Feb 23, 2005 8.010 8.040 7.990 8.010 12,700 -0.04(-0.50%)
Feb 22, 2005 8.000 8.060 7.990 8.050 9,400 +0.00(+0.00%)
Feb 18, 2005 8.040 8.050 8.020 8.050 2,900 +0.02(+0.25%)
Feb 17, 2005 8.030 8.070 7.960 8.030 11,500 +0.07(+0.88%)
Feb 16, 2005 8.040 8.040 7.960 7.960 7,500 -0.05(-0.62%)
Feb 15, 2005 8.010 8.050 8.000 8.010 11,300 -0.01(-0.12%)
Feb 14, 2005 7.970 8.100 7.970 8.020 15,300 -0.05(-0.62%)
Feb 11, 2005 8.130 8.130 8.070 8.070 2,400 -0.05(-0.62%)
Feb 10, 2005 8.040 8.120 8.010 8.120 14,300 +0.08(+1.00%)
Feb 09, 2005 8.000 8.100 8.000 8.040 6,700 +0.01(+0.12%)
Feb 08, 2005 8.030 8.050 8.030 8.030 15,800 +0.03(+0.37%)
Feb 07, 2005 7.930 8.030 7.930 8.000 8,300 +0.04(+0.50%)
Feb 04, 2005 7.970 8.040 7.910 7.960 15,600 +0.05(+0.63%)
Feb 03, 2005 7.900 7.930 7.800 7.910 6,900 +0.01(+0.13%)
Feb 02, 2005 7.810 7.900 7.730 7.900 8,400 +0.11(+1.41%)
Feb 01, 2005 7.750 7.790 7.700 7.790 17,000 +0.09(+1.17%)
Jan 31, 2005 7.570 7.700 7.570 7.700 25,000 +0.13(+1.72%)
Jan 28, 2005 7.550 7.590 7.550 7.570 1,800 +0.02(+0.26%)
Jan 27, 2005 7.650 7.680 7.510 7.550 51,200 -0.12(-1.56%)
Jan 26, 2005 7.670 7.690 7.660 7.670 6,200 +0.00(+0.00%)
Jan 25, 2005 7.670 7.670 7.670 7.670 8,500 +0.00(+0.00%)
Jan 24, 2005 7.690 7.750 7.660 7.670 13,500 +0.00(+0.00%)
Jan 21, 2005 7.640 7.670 7.620 7.670 3,400 +0.03(+0.39%)
Jan 20, 2005 7.690 7.720 7.640 7.640 2,200 -0.05(-0.65%)
Jan 19, 2005 7.610 7.690 7.610 7.690 14,300 +0.06(+0.79%)
Jan 18, 2005 7.690 7.690 7.610 7.630 7,200 +0.01(+0.13%)
Jan 14, 2005 7.620 7.630 7.620 7.620 1,800 +0.01(+0.13%)
Jan 13, 2005 7.650 7.650 7.610 7.610 12,500 -0.04(-0.52%)
Jan 12, 2005 7.620 7.690 7.620 7.650 3,500 +0.03(+0.39%)
Jan 11, 2005 7.680 7.680 7.620 7.620 800 +0.00(+0.00%)
Jan 10, 2005 7.700 7.700 7.620 7.620 1,800 +0.02(+0.26%)
Jan 07, 2005 7.670 7.670 7.600 7.600 4,300 -0.07(-0.91%)
Jan 06, 2005 7.680 7.680 7.640 7.670 3,200 -0.02(-0.26%)
Jan 05, 2005 7.730 7.730 7.630 7.690 2,300 +0.00(+0.00%)
Jan 04, 2005 7.720 7.720 7.690 7.690 1,200 +0.03(+0.39%)
Jan 03, 2005 7.730 7.730 7.610 7.660 1,900 -0.05(-0.65%)
Dec 31, 2004 7.750 7.860 7.710 7.710 8,600 +0.01(+0.13%)
Dec 30, 2004 7.610 7.750 7.600 7.700 7,400 +0.07(+0.92%)
Dec 29, 2004 7.590 7.640 7.580 7.630 5,700 +0.07(+0.93%)
Dec 28, 2004 7.600 7.616 7.560 7.560 7,400 +0.00(+0.00%)
Dec 27, 2004 7.560 7.570 7.550 7.560 5,600 -0.01(-0.13%)
Dec 23, 2004 7.530 7.600 7.520 7.570 10,700 +0.07(+0.93%)
Dec 22, 2004 7.510 7.540 7.500 7.500 10,100 +0.01(+0.13%)
Dec 21, 2004 7.520 7.570 7.490 7.490 71,800 -0.03(-0.40%)
Dec 20, 2004 7.540 7.580 7.450 7.520 44,900 -0.05(-0.66%)
Dec 17, 2004 7.550 7.580 7.490 7.570 9,400 +0.07(+0.93%)
Dec 16, 2004 7.450 7.500 7.450 7.500 7,100 +0.07(+0.94%)
Dec 15, 2004 7.490 7.500 7.430 7.430 19,900 -0.05(-0.67%)
Dec 14, 2004 7.540 7.540 7.430 7.480 9,600 -0.09(-1.19%)
Dec 13, 2004 7.700 7.700 7.560 7.570 4,200 -0.03(-0.39%)
Dec 10, 2004 7.630 7.630 7.580 7.600 7,400 -0.06(-0.78%)
Dec 09, 2004 7.700 7.710 7.590 7.660 24,700 -0.10(-1.29%)
Dec 08, 2004 7.900 7.900 7.710 7.760 12,400 -0.19(-2.39%)
Dec 07, 2004 7.880 7.990 7.880 7.950 15,800 +0.12(+1.53%)
Dec 06, 2004 7.610 8.080 7.610 7.830 25,700 -0.45(-5.43%)
Dec 03, 2004 8.330 8.350 8.280 8.280 9,100 -0.06(-0.72%)
Dec 02, 2004 8.280 8.340 8.230 8.340 7,000 +0.06(+0.72%)
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.