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 (%)
Sep 30, 2005 8.620 8.630 8.606 8.610 10,500 +0.09(+1.06%)
Sep 29, 2005 8.560 8.560 8.510 8.520 4,800 -0.05(-0.58%)
Sep 28, 2005 8.510 8.570 8.510 8.570 2,600 +0.04(+0.47%)
Sep 27, 2005 8.570 8.580 8.530 8.530 3,600 -0.03(-0.35%)
Sep 26, 2005 8.520 8.560 8.520 8.560 4,800 +0.00(+0.00%)
Sep 23, 2005 8.560 8.610 8.550 8.560 7,300 -0.03(-0.35%)
Sep 22, 2005 8.600 8.600 8.560 8.590 12,100 -0.01(-0.12%)
Sep 21, 2005 8.550 8.600 8.530 8.600 14,900 +0.02(+0.23%)
Sep 20, 2005 8.600 8.610 8.580 8.580 4,100 -0.02(-0.23%)
Sep 19, 2005 8.600 8.610 8.550 8.600 5,800 +0.03(+0.35%)
Sep 16, 2005 8.650 8.650 8.560 8.570 13,000 -0.08(-0.92%)
Sep 15, 2005 8.640 8.670 8.550 8.650 7,200 -0.09(-1.03%)
Sep 14, 2005 8.650 8.770 8.650 8.740 7,500 +0.06(+0.69%)
Sep 13, 2005 8.750 8.770 8.680 8.680 5,300 -0.09(-1.03%)
Sep 12, 2005 8.740 8.770 8.720 8.770 14,900 +0.07(+0.80%)
Sep 09, 2005 8.670 8.750 8.610 8.700 14,000 +0.03(+0.35%)
Sep 08, 2005 8.620 8.760 8.620 8.670 6,900 +0.07(+0.81%)
Sep 07, 2005 8.600 8.640 8.580 8.600 5,100 -0.05(-0.58%)
Sep 06, 2005 8.610 8.650 8.500 8.650 7,000 -0.02(-0.23%)
Sep 02, 2005 8.560 8.670 8.560 8.670 9,300 +0.11(+1.29%)
Sep 01, 2005 8.600 8.650 8.500 8.560 4,300 -0.09(-1.04%)
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%)
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.