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

Equus Total Return (NY: EQS )

1.450 -0.010 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 5.600 6.170 5.380 6.150 0 +0.66(+12.02%)
Oct 30, 2008 5.500 5.950 5.300 5.490 18,757 +0.27(+5.17%)
Oct 29, 2008 5.160 5.410 5.100 5.220 13,500 +0.04(+0.78%)
Oct 28, 2008 5.470 5.700 5.100 5.180 11,504 -0.07(-1.34%)
Oct 27, 2008 5.440 5.900 5.250 5.250 37,849 -0.09(-1.69%)
Oct 24, 2008 4.800 5.400 4.600 5.340 36,900 +0.07(+1.33%)
Oct 23, 2008 5.290 5.880 4.900 5.270 27,114 +0.09(+1.74%)
Oct 22, 2008 5.700 5.700 5.100 5.180 16,649 -0.73(-12.35%)
Oct 21, 2008 5.850 5.910 5.550 5.910 17,188 +0.38(+6.78%)
Oct 20, 2008 5.100 5.850 5.100 5.535 13,433 +0.58(+11.82%)
Oct 17, 2008 4.850 5.350 4.850 4.950 0 +0.20(+4.21%)
Oct 16, 2008 5.250 5.250 4.534 4.750 38,353 -0.35(-6.86%)
Oct 15, 2008 5.450 5.600 5.100 5.100 15,991 -0.25(-4.67%)
Oct 14, 2008 5.080 5.720 5.080 5.350 13,329 +0.65(+13.83%)
Oct 13, 2008 4.350 4.840 4.336 4.700 15,567 +0.53(+12.71%)
Oct 10, 2008 4.010 4.200 4.000 4.170 41,008 -0.24(-5.44%)
Oct 09, 2008 5.010 5.070 4.400 4.410 77,111 -0.65(-12.85%)
Oct 08, 2008 5.800 5.800 5.000 5.060 28,310 -0.74(-12.76%)
Oct 07, 2008 6.000 6.000 5.750 5.800 14,233 +0.05(+0.87%)
Oct 06, 2008 5.890 5.890 5.600 5.750 25,583 -0.25(-4.17%)
Oct 03, 2008 6.000 6.200 5.740 6.000 0 +0.10(+1.69%)
Oct 02, 2008 6.140 6.140 5.900 5.900 7,828 -0.27(-4.38%)
Oct 01, 2008 6.080 6.500 6.080 6.170 25,450 -0.03(-0.48%)
Sep 30, 2008 6.240 6.400 6.100 6.200 20,510 -0.14(-2.21%)
Sep 29, 2008 6.240 6.340 5.900 6.340 24,540 +0.32(+5.32%)
Sep 26, 2008 6.260 6.260 5.900 6.020 0 -0.31(-4.90%)
Sep 25, 2008 6.500 6.500 6.050 6.330 20,850 -0.09(-1.40%)
Sep 24, 2008 6.360 6.700 6.263 6.420 14,727 +0.17(+2.72%)
Sep 23, 2008 6.230 6.250 6.080 6.250 13,336 -0.03(-0.48%)
Sep 22, 2008 6.490 6.490 6.280 6.280 4,279 -0.10(-1.57%)
Sep 19, 2008 7.310 7.310 6.300 6.380 0 +0.28(+4.59%)
Sep 18, 2008 6.160 6.240 5.700 6.100 20,333 -0.19(-3.02%)
Sep 17, 2008 6.600 6.600 6.160 6.290 29,280 -0.12(-1.87%)
Sep 16, 2008 6.800 6.800 6.280 6.410 25,469 -0.41(-6.01%)
Sep 15, 2008 7.010 7.020 6.810 6.820 26,439 -0.17(-2.38%)
Sep 12, 2008 7.030 7.060 6.986 6.986 0 -0.01(-0.20%)
Sep 11, 2008 7.000 7.060 6.930 7.000 16,122 +0.05(+0.72%)
Sep 10, 2008 6.950 7.100 6.900 6.950 19,820 +0.00(+0.00%)
Sep 09, 2008 7.320 7.320 6.940 6.950 22,887 -0.28(-3.87%)
Sep 08, 2008 7.310 7.320 7.050 7.230 21,262 -0.07(-0.96%)
Sep 05, 2008 7.220 7.300 7.160 7.300 0 -0.04(-0.54%)
Sep 04, 2008 7.380 7.380 7.210 7.340 8,635 +0.11(+1.52%)
Sep 03, 2008 7.320 7.540 7.230 7.230 9,200 -0.04(-0.55%)
Sep 02, 2008 7.320 7.470 7.240 7.270 9,350 -0.03(-0.41%)
Aug 29, 2008 7.400 7.420 7.290 7.300 0 +0.02(+0.27%)
Aug 28, 2008 7.250 7.350 7.150 7.280 3,066 +0.00(+0.00%)
Aug 27, 2008 7.260 7.300 7.200 7.280 9,832 +0.11(+1.55%)
Aug 26, 2008 7.220 7.230 7.160 7.169 4,500 -0.08(-1.12%)
Aug 25, 2008 7.480 7.480 7.200 7.250 4,110 -0.07(-0.96%)
Aug 22, 2008 7.190 7.320 6.900 7.320 0 +0.21(+2.95%)
Aug 21, 2008 7.060 7.200 6.840 7.110 10,628 -0.05(-0.70%)
Aug 20, 2008 7.120 7.160 7.110 7.160 1,000 +0.01(+0.14%)
Aug 19, 2008 7.030 7.350 7.030 7.150 22,367 -0.10(-1.38%)
Aug 18, 2008 7.300 7.490 7.100 7.250 28,127 +0.20(+2.84%)
Aug 15, 2008 7.130 7.230 7.050 7.050 0 -0.18(-2.49%)
Aug 14, 2008 7.340 7.340 7.230 7.230 200 +0.23(+3.29%)
Aug 13, 2008 7.400 7.440 7.000 7.000 31,466 -0.31(-4.24%)
Aug 12, 2008 7.420 7.420 7.240 7.310 21,539 -0.03(-0.41%)
Aug 11, 2008 7.240 7.400 7.040 7.340 61,807 +0.16(+2.16%)
Aug 08, 2008 6.820 7.220 6.810 7.185 17,944 +0.08(+1.19%)
Aug 07, 2008 7.200 7.200 7.060 7.100 13,655 -0.05(-0.70%)
Aug 06, 2008 7.190 7.330 7.060 7.150 24,020 -0.04(-0.56%)
Aug 05, 2008 7.130 7.240 7.130 7.190 13,818 +0.07(+0.98%)
Aug 04, 2008 7.290 7.290 7.050 7.120 19,296 +0.01(+0.14%)
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.