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

Equus Total Return (NY: EQS )

1.470 +0.020 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2007 8.290 8.350 8.290 8.310 6,700 +0.00(+0.00%)
Jan 30, 2007 8.330 8.350 8.300 8.310 22,300 +0.01(+0.12%)
Jan 29, 2007 8.280 8.350 8.270 8.300 24,000 +0.00(+0.00%)
Jan 26, 2007 8.310 8.310 8.260 8.300 26,400 +0.01(+0.12%)
Jan 25, 2007 8.350 8.350 8.260 8.290 34,600 -0.06(-0.72%)
Jan 24, 2007 8.360 8.370 8.200 8.350 69,300 -0.02(-0.24%)
Jan 23, 2007 8.370 8.390 8.340 8.370 21,600 +0.02(+0.24%)
Jan 22, 2007 8.430 8.430 8.330 8.350 34,900 +0.00(+0.00%)
Jan 19, 2007 8.330 8.430 8.320 8.350 15,600 -0.05(-0.60%)
Jan 18, 2007 8.370 8.400 8.340 8.400 27,400 +0.03(+0.36%)
Jan 17, 2007 8.420 8.460 8.360 8.370 21,800 -0.04(-0.48%)
Jan 16, 2007 8.360 8.490 8.360 8.410 28,800 +0.04(+0.48%)
Jan 12, 2007 8.400 8.450 8.360 8.370 35,200 -0.08(-0.95%)
Jan 11, 2007 8.400 8.480 8.400 8.450 7,900 +0.00(+0.00%)
Jan 10, 2007 8.380 8.460 8.360 8.450 10,900 +0.01(+0.12%)
Jan 09, 2007 8.440 8.460 8.360 8.440 7,600 -0.01(-0.12%)
Jan 08, 2007 8.380 8.460 8.360 8.450 18,700 +0.07(+0.82%)
Jan 05, 2007 8.440 8.460 8.380 8.381 25,200 -0.03(-0.34%)
Jan 04, 2007 8.470 8.500 8.400 8.410 22,400 -0.09(-1.06%)
Jan 03, 2007 8.540 8.540 8.400 8.500 24,700 -0.04(-0.47%)
Dec 29, 2006 9.140 9.140 8.380 8.540 25,300 +0.09(+1.07%)
Dec 28, 2006 8.440 8.500 8.440 8.450 1,900 +0.01(+0.12%)
Dec 27, 2006 8.400 8.450 8.400 8.440 10,400 -0.02(-0.24%)
Dec 26, 2006 8.420 8.460 8.410 8.460 12,500 +0.01(+0.12%)
Dec 22, 2006 8.450 8.450 8.380 8.450 14,500 +0.02(+0.24%)
Dec 21, 2006 8.380 8.550 8.310 8.430 51,000 -0.03(-0.35%)
Dec 20, 2006 8.420 8.460 8.400 8.460 28,400 +0.01(+0.12%)
Dec 19, 2006 8.500 8.550 8.400 8.450 33,200 -0.02(-0.24%)
Dec 18, 2006 8.470 8.500 8.400 8.470 17,300 +0.01(+0.12%)
Dec 15, 2006 8.440 8.523 8.410 8.460 21,100 -0.07(-0.82%)
Dec 14, 2006 8.420 8.530 8.380 8.530 40,600 +0.06(+0.71%)
Dec 13, 2006 8.400 8.470 8.350 8.470 25,100 +0.03(+0.36%)
Dec 12, 2006 8.190 8.440 8.190 8.440 34,100 +0.20(+2.43%)
Dec 11, 2006 8.220 8.244 8.190 8.240 26,400 +0.01(+0.12%)
Dec 08, 2006 8.140 8.250 8.140 8.230 34,900 +0.08(+0.98%)
Dec 07, 2006 8.060 8.150 8.030 8.150 35,900 +0.05(+0.62%)
Dec 06, 2006 8.060 8.110 8.040 8.100 22,100 -0.01(-0.12%)
Dec 05, 2006 8.090 8.130 8.040 8.110 26,600 +0.04(+0.50%)
Dec 04, 2006 8.050 8.090 8.030 8.070 13,400 +0.04(+0.50%)
Dec 01, 2006 8.040 8.070 7.970 8.030 14,800 -0.03(-0.37%)
Nov 30, 2006 8.030 8.110 8.010 8.060 18,200 +0.05(+0.62%)
Nov 29, 2006 8.020 8.030 7.980 8.010 23,600 -0.01(-0.12%)
Nov 28, 2006 8.020 8.070 7.970 8.020 16,900 -0.05(-0.62%)
Nov 27, 2006 8.120 8.140 8.030 8.070 23,800 -0.04(-0.49%)
Nov 24, 2006 8.090 8.200 8.090 8.110 3,100 +0.01(+0.12%)
Nov 22, 2006 8.160 8.160 7.950 8.100 75,200 -0.08(-0.98%)
Nov 21, 2006 7.960 8.180 7.950 8.180 36,200 +0.17(+2.12%)
Nov 20, 2006 8.020 8.073 7.990 8.010 71,700 -0.04(-0.50%)
Nov 17, 2006 8.090 8.110 7.940 8.050 109,500 -0.08(-0.98%)
Nov 16, 2006 8.150 8.150 8.010 8.130 148,400 -0.01(-0.12%)
Nov 15, 2006 8.200 8.580 8.060 8.140 400,000 +0.14(+1.75%)
Nov 14, 2006 8.010 8.010 8.000 8.000 7,100 +0.00(+0.00%)
Nov 13, 2006 7.950 8.010 7.940 8.000 52,600 +0.02(+0.25%)
Nov 10, 2006 7.970 7.980 7.870 7.980 54,300 +0.04(+0.50%)
Nov 09, 2006 8.000 8.000 7.904 7.940 28,000 -0.07(-0.87%)
Nov 08, 2006 8.050 8.090 7.950 8.010 15,700 +0.00(+0.00%)
Nov 07, 2006 8.030 8.040 8.010 8.010 7,200 -0.03(-0.37%)
Nov 06, 2006 8.080 8.080 8.000 8.040 27,300 +0.04(+0.50%)
Nov 03, 2006 7.970 8.010 7.970 8.000 9,600 -0.10(-1.23%)
Nov 02, 2006 8.100 8.110 8.060 8.100 4,400 +0.02(+0.25%)
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.