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 (%)
Dec 31, 2008 3.970 4.300 3.970 4.300 16,397 +0.20(+4.88%)
Dec 30, 2008 3.950 4.100 3.950 4.100 10,253 +0.15(+3.80%)
Dec 29, 2008 4.010 4.060 3.853 3.950 7,378 -0.13(-3.18%)
Dec 26, 2008 4.010 4.130 4.010 4.080 0 +0.09(+2.25%)
Dec 24, 2008 3.770 3.990 3.770 3.990 18,643 -0.01(-0.25%)
Dec 23, 2008 4.320 4.320 4.000 4.000 5,865 -0.25(-5.88%)
Dec 22, 2008 4.450 4.450 4.250 4.250 32,441 +0.27(+6.78%)
Dec 19, 2008 4.000 4.000 3.900 3.980 10,250 +0.08(+2.05%)
Dec 18, 2008 4.000 4.020 3.760 3.900 46,327 -0.16(-3.94%)
Dec 17, 2008 4.080 4.130 4.050 4.060 12,512 -0.02(-0.49%)
Dec 16, 2008 4.190 4.240 4.060 4.080 34,319 -0.12(-2.86%)
Dec 15, 2008 4.220 4.220 4.150 4.200 6,845 -0.05(-1.18%)
Dec 12, 2008 4.280 4.300 4.200 4.250 0 +0.07(+1.67%)
Dec 11, 2008 4.320 4.320 4.180 4.180 6,600 -0.11(-2.56%)
Dec 10, 2008 4.470 4.580 4.060 4.290 6,554 -0.01(-0.23%)
Dec 09, 2008 4.300 4.600 4.300 4.300 11,056 -0.10(-2.27%)
Dec 08, 2008 4.220 4.600 4.060 4.400 11,133 +0.12(+2.85%)
Dec 05, 2008 4.260 4.340 4.070 4.278 0 -0.10(-2.33%)
Dec 04, 2008 4.050 4.380 4.050 4.380 4,644 +0.30(+7.35%)
Dec 03, 2008 4.350 4.400 4.000 4.080 5,677 -0.36(-8.10%)
Dec 02, 2008 4.490 4.690 4.320 4.439 5,719 -0.06(-1.34%)
Dec 01, 2008 4.590 4.590 4.440 4.500 1,255 -0.00(-0.00%)
Nov 28, 2008 4.340 4.500 4.340 4.500 10,300 +0.16(+3.69%)
Nov 26, 2008 4.250 4.340 4.160 4.340 5,791 -0.01(-0.23%)
Nov 25, 2008 4.480 4.480 4.150 4.350 2,923 +0.05(+1.19%)
Nov 24, 2008 4.050 4.300 4.050 4.299 6,600 +0.17(+4.09%)
Nov 21, 2008 4.200 4.200 4.030 4.130 6,844 +0.08(+1.98%)
Nov 20, 2008 4.300 4.760 4.020 4.050 17,872 -0.30(-6.90%)
Nov 19, 2008 4.700 4.700 4.210 4.350 8,850 -0.40(-8.42%)
Nov 18, 2008 4.860 4.980 4.700 4.750 9,446 -0.21(-4.23%)
Nov 17, 2008 4.690 5.590 4.690 4.960 17,570 -0.24(-4.62%)
Nov 14, 2008 5.500 5.500 5.200 5.200 0 -0.20(-3.70%)
Nov 13, 2008 5.630 5.630 5.180 5.400 20,689 -0.41(-7.01%)
Nov 12, 2008 6.000 6.080 5.800 5.807 21,753 -0.29(-4.80%)
Nov 11, 2008 6.250 6.250 6.080 6.100 9,973 -0.10(-1.62%)
Nov 10, 2008 6.240 6.700 6.200 6.200 9,263 -0.01(-0.16%)
Nov 07, 2008 6.290 6.900 6.210 6.210 24,433 -0.09(-1.43%)
Nov 06, 2008 6.120 6.300 5.750 6.300 9,163 +0.35(+5.88%)
Nov 05, 2008 6.120 6.700 5.950 5.950 18,004 -0.26(-4.19%)
Nov 04, 2008 6.110 6.688 6.110 6.210 19,536 +0.15(+2.48%)
Nov 03, 2008 6.200 6.200 5.650 6.060 14,435 -0.09(-1.46%)
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%)
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.