Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equus Total Return (NY: EQS )

1.460 +0.010 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2006 7.420 7.470 7.420 7.430 13,600 +0.01(+0.13%)
Feb 27, 2006 7.430 7.440 7.300 7.420 17,700 -0.04(-0.54%)
Feb 24, 2006 7.380 7.490 7.330 7.460 17,400 +0.03(+0.40%)
Feb 23, 2006 7.480 7.480 7.350 7.430 3,900 -0.04(-0.54%)
Feb 22, 2006 7.470 7.490 7.360 7.470 10,200 -0.01(-0.13%)
Feb 21, 2006 7.500 7.500 7.400 7.480 12,100 +0.03(+0.40%)
Feb 17, 2006 7.300 7.450 7.300 7.450 40,900 -0.08(-1.06%)
Feb 16, 2006 7.620 7.620 7.500 7.530 38,300 +0.01(+0.13%)
Feb 15, 2006 7.490 7.600 7.370 7.520 42,000 +0.02(+0.27%)
Feb 14, 2006 7.500 7.558 7.450 7.500 31,600 -0.00(-0.00%)
Feb 13, 2006 7.750 7.820 7.450 7.500 48,800 -0.35(-4.46%)
Feb 10, 2006 8.050 8.050 7.820 7.850 34,500 -0.20(-2.48%)
Feb 09, 2006 7.960 8.380 7.700 8.050 89,700 -2.41(-23.04%)
Feb 08, 2006 10.25 10.54 10.25 10.46 119,000 +0.23(+2.25%)
Feb 07, 2006 10.35 10.35 10.22 10.23 44,300 -0.08(-0.78%)
Feb 06, 2006 10.25 10.35 10.24 10.31 58,900 +0.07(+0.68%)
Feb 03, 2006 9.760 10.49 9.750 10.24 136,600 +0.73(+7.68%)
Feb 02, 2006 9.460 9.540 9.410 9.510 7,600 +0.02(+0.21%)
Feb 01, 2006 9.570 9.570 9.431 9.490 1,500 +0.01(+0.11%)
Jan 31, 2006 9.680 9.690 9.410 9.480 53,900 -0.17(-1.76%)
Jan 30, 2006 9.680 9.690 9.600 9.650 17,400 -0.03(-0.31%)
Jan 27, 2006 9.510 9.680 9.500 9.680 20,600 +0.18(+1.89%)
Jan 26, 2006 9.740 10.05 9.500 9.500 42,400 -0.25(-2.57%)
Jan 25, 2006 9.000 9.750 8.970 9.750 50,600 +0.74(+8.21%)
Jan 24, 2006 9.020 9.020 8.940 9.010 12,400 -0.01(-0.11%)
Jan 23, 2006 8.980 9.030 8.980 9.020 11,100 +0.03(+0.33%)
Jan 20, 2006 9.130 9.130 8.990 8.990 8,900 -0.09(-0.99%)
Jan 19, 2006 9.100 9.100 9.010 9.080 7,600 -0.02(-0.22%)
Jan 18, 2006 9.000 9.100 8.950 9.100 7,000 +0.04(+0.44%)
Jan 17, 2006 9.040 9.060 8.983 9.060 400 +0.02(+0.22%)
Jan 13, 2006 9.000 9.040 8.920 9.040 11,800 -0.02(-0.22%)
Jan 12, 2006 9.030 9.060 8.980 9.060 8,600 +0.02(+0.22%)
Jan 11, 2006 9.040 9.050 9.010 9.040 11,300 +0.00(+0.00%)
Jan 10, 2006 9.080 9.080 9.030 9.040 11,700 +0.01(+0.11%)
Jan 09, 2006 8.980 9.070 8.980 9.030 43,700 +0.01(+0.11%)
Jan 06, 2006 8.950 9.050 8.950 9.020 39,300 +0.07(+0.78%)
Jan 05, 2006 9.050 9.050 8.920 8.950 13,300 -0.05(-0.56%)
Jan 04, 2006 8.930 9.000 8.910 9.000 5,700 +0.00(+0.00%)
Jan 03, 2006 8.920 9.000 8.900 9.000 7,100 +0.07(+0.78%)
Dec 30, 2005 8.820 8.970 8.820 8.930 2,300 +0.03(+0.34%)
Dec 29, 2005 8.780 8.900 8.770 8.900 7,400 +0.07(+0.79%)
Dec 28, 2005 8.730 8.930 8.730 8.830 5,800 +0.10(+1.15%)
Dec 27, 2005 8.900 8.980 8.730 8.730 10,500 -0.22(-2.46%)
Dec 23, 2005 8.920 8.950 8.920 8.950 3,100 -0.05(-0.56%)
Dec 22, 2005 9.100 9.100 9.000 9.000 13,000 -0.08(-0.88%)
Dec 21, 2005 9.180 9.180 9.000 9.080 11,700 -0.13(-1.41%)
Dec 20, 2005 9.200 9.210 9.200 9.210 20,500 +0.01(+0.11%)
Dec 19, 2005 8.900 9.200 8.900 9.200 31,000 +0.29(+3.25%)
Dec 16, 2005 9.050 9.050 8.910 8.910 3,400 -0.14(-1.55%)
Dec 15, 2005 8.910 9.050 8.910 9.050 7,700 +0.06(+0.67%)
Dec 14, 2005 9.110 9.110 8.990 8.990 16,500 -0.13(-1.41%)
Dec 13, 2005 9.140 9.140 8.960 9.119 18,500 -0.02(-0.23%)
Dec 12, 2005 9.060 9.150 9.050 9.140 5,700 +0.05(+0.55%)
Dec 09, 2005 9.100 9.100 9.080 9.090 1,700 -0.01(-0.11%)
Dec 08, 2005 9.070 9.120 9.070 9.100 4,400 -0.03(-0.33%)
Dec 07, 2005 9.120 9.140 9.120 9.130 12,300 +0.00(+0.00%)
Dec 06, 2005 9.180 9.180 9.130 9.130 1,700 -0.08(-0.87%)
Dec 05, 2005 9.250 9.300 9.200 9.210 16,000 -0.05(-0.54%)
Dec 02, 2005 9.350 9.350 9.260 9.260 8,500 -0.04(-0.43%)
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.