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 (%)
Aug 31, 2005 8.650 8.650 8.590 8.650 5,400 +0.01(+0.12%)
Aug 30, 2005 8.620 8.640 8.590 8.640 3,200 +0.01(+0.12%)
Aug 29, 2005 8.600 8.630 8.550 8.630 1,500 -0.04(-0.46%)
Aug 26, 2005 8.800 8.800 8.480 8.670 7,100 -0.13(-1.48%)
Aug 25, 2005 8.700 8.800 8.500 8.800 14,500 +0.00(+0.00%)
Aug 24, 2005 8.600 8.800 8.600 8.800 8,400 +0.14(+1.62%)
Aug 23, 2005 8.670 8.700 8.640 8.660 24,100 -0.02(-0.23%)
Aug 22, 2005 8.540 8.700 8.540 8.680 22,300 +0.07(+0.81%)
Aug 19, 2005 8.520 8.620 8.520 8.610 12,300 +0.08(+0.94%)
Aug 18, 2005 8.540 8.550 8.380 8.530 15,400 -0.02(-0.23%)
Aug 17, 2005 8.440 8.600 8.440 8.550 28,200 +0.12(+1.42%)
Aug 16, 2005 8.400 8.460 8.360 8.430 17,200 -0.02(-0.24%)
Aug 15, 2005 8.350 8.510 8.350 8.450 49,000 +0.12(+1.44%)
Aug 12, 2005 8.330 8.360 8.300 8.330 10,800 -0.01(-0.12%)
Aug 11, 2005 8.280 8.350 8.280 8.340 28,900 +0.06(+0.72%)
Aug 10, 2005 8.330 8.360 8.250 8.280 8,100 -0.04(-0.48%)
Aug 09, 2005 8.330 8.340 8.320 8.320 4,000 +0.00(+0.00%)
Aug 08, 2005 8.370 8.370 8.310 8.320 4,500 -0.06(-0.72%)
Aug 05, 2005 8.350 8.380 8.330 8.380 9,800 +0.03(+0.36%)
Aug 04, 2005 8.360 8.360 8.310 8.350 3,100 +0.02(+0.24%)
Aug 03, 2005 8.380 8.380 8.330 8.330 1,400 +0.00(+0.00%)
Aug 02, 2005 8.390 8.390 8.330 8.330 2,300 -0.06(-0.72%)
Aug 01, 2005 8.310 8.400 8.220 8.390 8,000 +0.01(+0.12%)
Jul 29, 2005 8.370 8.380 8.300 8.380 4,000 +0.00(+0.00%)
Jul 28, 2005 8.360 8.400 8.350 8.380 4,000 +0.03(+0.36%)
Jul 27, 2005 8.370 8.370 8.300 8.350 4,800 -0.04(-0.48%)
Jul 26, 2005 8.250 8.440 8.190 8.390 12,800 +0.18(+2.19%)
Jul 25, 2005 8.180 8.220 8.180 8.210 3,500 -0.04(-0.48%)
Jul 22, 2005 8.230 8.320 8.230 8.250 8,700 +0.02(+0.24%)
Jul 21, 2005 8.210 8.300 8.210 8.230 7,700 +0.02(+0.24%)
Jul 20, 2005 8.290 8.370 8.210 8.210 15,200 -0.07(-0.85%)
Jul 19, 2005 8.290 8.290 8.240 8.280 11,800 +0.09(+1.10%)
Jul 18, 2005 8.260 8.260 8.170 8.190 4,000 -0.08(-0.97%)
Jul 15, 2005 8.390 8.390 8.210 8.270 12,400 -0.02(-0.24%)
Jul 14, 2005 8.420 8.450 8.290 8.290 9,300 -0.05(-0.60%)
Jul 13, 2005 8.260 8.340 8.200 8.340 13,000 +0.00(+0.00%)
Jul 12, 2005 8.330 8.340 8.230 8.340 15,500 +0.05(+0.60%)
Jul 11, 2005 8.180 8.340 8.180 8.290 16,400 -0.01(-0.12%)
Jul 08, 2005 8.320 8.350 8.270 8.300 13,100 +0.01(+0.12%)
Jul 07, 2005 8.240 8.290 8.200 8.290 3,200 +0.00(+0.00%)
Jul 06, 2005 8.300 8.390 8.290 8.290 19,200 -0.00(-0.00%)
Jul 05, 2005 8.150 8.290 8.150 8.290 8,600 +0.07(+0.85%)
Jul 01, 2005 8.280 8.300 8.180 8.220 7,000 -0.03(-0.36%)
Jun 30, 2005 8.260 8.300 8.190 8.250 27,600 +0.01(+0.12%)
Jun 29, 2005 8.300 8.340 8.190 8.240 27,900 -0.11(-1.32%)
Jun 28, 2005 8.380 8.390 8.350 8.350 19,500 -0.03(-0.36%)
Jun 27, 2005 8.380 8.430 8.380 8.380 8,700 +0.00(+0.00%)
Jun 24, 2005 8.440 8.440 8.380 8.380 5,400 -0.07(-0.83%)
Jun 23, 2005 8.440 8.450 8.440 8.450 2,900 +0.00(+0.00%)
Jun 22, 2005 8.430 8.450 8.360 8.450 4,900 +0.00(+0.00%)
Jun 21, 2005 8.440 8.450 8.350 8.450 14,900 +0.05(+0.60%)
Jun 20, 2005 8.400 8.480 8.340 8.400 13,700 -0.10(-1.18%)
Jun 17, 2005 8.400 8.500 8.350 8.500 29,100 +0.15(+1.80%)
Jun 16, 2005 8.350 8.390 8.340 8.350 14,200 -0.05(-0.60%)
Jun 15, 2005 8.440 8.440 8.350 8.400 24,700 +0.02(+0.24%)
Jun 14, 2005 8.350 8.380 8.350 8.380 6,900 -0.01(-0.12%)
Jun 13, 2005 8.380 8.390 8.380 8.390 5,900 +0.02(+0.24%)
Jun 10, 2005 8.270 8.380 8.270 8.370 4,800 +0.12(+1.45%)
Jun 09, 2005 8.340 8.420 8.250 8.250 11,000 -0.07(-0.84%)
Jun 08, 2005 8.300 8.390 8.300 8.320 18,700 -0.02(-0.24%)
Jun 07, 2005 8.380 8.380 8.300 8.340 7,100 +0.00(+0.00%)
Jun 06, 2005 8.250 8.380 8.250 8.340 9,200 +0.09(+1.09%)
Jun 03, 2005 8.310 8.390 8.160 8.250 12,900 -0.06(-0.72%)
Jun 02, 2005 8.190 8.440 8.190 8.310 17,000 +0.12(+1.47%)
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.