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

Equus Total Return (NY: EQS )

1.490 +0.040 (+2.76%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 13, 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 (%)
Dec 31, 2007 6.170 6.422 6.170 6.310 24,020 +0.12(+1.94%)
Dec 28, 2007 6.170 6.250 6.150 6.190 9,000 +0.01(+0.16%)
Dec 27, 2007 6.120 6.180 5.990 6.180 40,000 -0.01(-0.16%)
Dec 26, 2007 6.200 6.350 6.080 6.190 16,200 +0.03(+0.49%)
Dec 24, 2007 6.010 6.200 6.010 6.160 28,700 +0.01(+0.21%)
Dec 21, 2007 6.090 6.150 5.840 6.147 22,100 -0.00(-0.05%)
Dec 20, 2007 6.030 6.300 5.910 6.150 37,500 +0.12(+1.99%)
Dec 19, 2007 5.940 6.110 5.910 6.030 24,400 +0.10(+1.69%)
Dec 18, 2007 6.020 6.050 5.930 5.930 23,000 -0.04(-0.67%)
Dec 17, 2007 6.020 6.020 5.940 5.970 26,700 -0.05(-0.83%)
Dec 14, 2007 5.990 6.070 5.990 6.020 10,300 +0.00(+0.00%)
Dec 13, 2007 6.000 6.100 5.930 6.020 30,900 +0.02(+0.33%)
Dec 12, 2007 6.010 6.066 6.000 6.000 17,800 -0.05(-0.83%)
Dec 11, 2007 6.090 6.090 6.010 6.050 54,100 -0.12(-1.94%)
Dec 10, 2007 6.110 6.250 6.080 6.170 27,400 +0.06(+0.98%)
Dec 07, 2007 6.090 6.130 6.080 6.110 10,400 +0.02(+0.33%)
Dec 06, 2007 6.160 6.160 6.080 6.090 24,700 -0.08(-1.30%)
Dec 05, 2007 6.220 6.310 6.160 6.170 21,400 -0.10(-1.59%)
Dec 04, 2007 6.300 6.300 6.160 6.270 9,800 +0.01(+0.16%)
Dec 03, 2007 6.330 6.330 6.210 6.260 15,100 -0.09(-1.42%)
Nov 30, 2007 6.280 6.380 6.264 6.350 17,400 +0.10(+1.60%)
Nov 29, 2007 6.160 6.290 6.160 6.250 8,800 +0.01(+0.16%)
Nov 28, 2007 6.040 6.590 6.040 6.240 53,800 +0.20(+3.31%)
Nov 27, 2007 6.050 6.130 6.000 6.040 21,001 -0.06(-0.98%)
Nov 26, 2007 6.000 6.160 5.990 6.100 15,600 +0.10(+1.67%)
Nov 23, 2007 6.150 6.290 6.000 6.000 8,301 -0.20(-3.22%)
Nov 21, 2007 5.990 6.210 5.990 6.200 5,202 +0.04(+0.65%)
Nov 20, 2007 6.290 6.300 6.150 6.160 6,800 -0.00(-0.00%)
Nov 19, 2007 6.200 6.300 6.140 6.160 9,900 -0.13(-2.07%)
Nov 16, 2007 6.210 6.290 6.210 6.290 6,300 +0.08(+1.29%)
Nov 15, 2007 6.370 6.370 6.210 6.210 7,800 -0.20(-3.12%)
Nov 14, 2007 6.640 6.800 6.370 6.410 13,000 -0.22(-3.32%)
Nov 13, 2007 6.030 6.630 6.030 6.630 12,772 +0.21(+3.27%)
Nov 12, 2007 6.530 6.600 6.210 6.420 14,600 -0.11(-1.69%)
Nov 09, 2007 6.290 6.630 6.290 6.530 7,701 +0.00(+0.00%)
Nov 08, 2007 6.620 6.660 6.360 6.530 33,500 -0.12(-1.80%)
Nov 07, 2007 6.750 6.750 6.600 6.650 9,900 -0.19(-2.78%)
Nov 06, 2007 6.780 6.840 6.750 6.840 5,500 +0.09(+1.33%)
Nov 05, 2007 6.750 6.800 6.750 6.750 8,100 -0.13(-1.89%)
Nov 02, 2007 6.800 6.890 6.760 6.880 5,700 +0.05(+0.73%)
Nov 01, 2007 6.800 6.870 6.660 6.830 9,400 +0.10(+1.49%)
Oct 31, 2007 6.670 6.850 6.650 6.730 8,400 +0.13(+1.97%)
Oct 30, 2007 6.690 6.780 6.600 6.600 26,400 -0.09(-1.35%)
Oct 29, 2007 6.800 6.800 6.690 6.690 29,100 -0.15(-2.19%)
Oct 26, 2007 6.950 6.980 6.840 6.840 23,600 -0.11(-1.58%)
Oct 25, 2007 6.980 7.010 6.950 6.950 23,500 -0.04(-0.57%)
Oct 24, 2007 6.980 7.000 6.980 6.990 3,300 -0.06(-0.85%)
Oct 23, 2007 7.150 7.180 6.980 7.050 21,800 +0.07(+1.00%)
Oct 22, 2007 7.030 7.140 6.980 6.980 30,200 -0.13(-1.83%)
Oct 19, 2007 7.100 7.220 7.000 7.110 18,300 -0.04(-0.56%)
Oct 18, 2007 7.270 7.450 7.100 7.150 15,600 -0.10(-1.38%)
Oct 17, 2007 7.250 7.290 7.200 7.250 6,000 -0.04(-0.55%)
Oct 16, 2007 7.300 7.300 7.200 7.290 11,800 -0.10(-1.35%)
Oct 15, 2007 7.310 7.398 7.310 7.390 15,500 -0.11(-1.47%)
Oct 12, 2007 7.420 7.590 7.400 7.500 5,600 +0.01(+0.13%)
Oct 11, 2007 7.450 7.560 7.440 7.490 11,300 +0.12(+1.63%)
Oct 10, 2007 7.590 7.590 7.370 7.370 7,700 -0.08(-1.07%)
Oct 09, 2007 7.450 7.540 7.250 7.450 10,600 -0.05(-0.67%)
Oct 08, 2007 7.650 7.650 7.350 7.500 39,100 -0.10(-1.32%)
Oct 05, 2007 7.550 7.600 7.530 7.600 7,000 -0.01(-0.13%)
Oct 04, 2007 7.740 7.750 7.600 7.610 13,700 -0.10(-1.30%)
Oct 03, 2007 7.670 7.750 7.670 7.710 4,400 -0.01(-0.11%)
Oct 02, 2007 7.680 7.718 7.670 7.718 4,600 +0.05(+0.63%)
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.