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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2010 2.420 2.420 2.300 2.420 9,849 +0.12(+5.22%)
Jul 29, 2010 2.310 2.350 2.280 2.300 29,033 +0.03(+1.32%)
Jul 28, 2010 2.260 2.280 2.250 2.270 16,815 -0.01(-0.43%)
Jul 27, 2010 2.340 2.350 2.260 2.280 100 -0.02(-0.87%)
Jul 26, 2010 2.330 2.350 2.300 2.300 26,051 +0.00(+0.00%)
Jul 23, 2010 2.310 2.340 2.280 2.300 45,012 +0.03(+1.32%)
Jul 22, 2010 2.330 2.340 2.270 2.270 23,216 -0.01(-0.39%)
Jul 21, 2010 2.270 2.290 2.250 2.279 25,466 -0.01(-0.53%)
Jul 20, 2010 2.260 2.293 2.260 2.291 627 -0.02(-0.82%)
Jul 19, 2010 2.320 2.340 2.300 2.310 11,588 -0.04(-1.70%)
Jul 16, 2010 2.350 2.360 2.310 2.350 19,773 +0.01(+0.43%)
Jul 15, 2010 2.340 2.340 2.330 2.340 17,100 +0.00(+0.00%)
Jul 14, 2010 2.380 2.380 2.340 2.340 297 +0.00(+0.00%)
Jul 13, 2010 2.410 2.420 2.330 2.340 940 -0.06(-2.50%)
Jul 12, 2010 2.430 2.430 2.380 2.400 9,355 -0.05(-2.04%)
Jul 09, 2010 2.450 2.460 2.400 2.450 11,817 +0.02(+0.82%)
Jul 08, 2010 2.510 2.510 2.350 2.430 15,591 -0.02(-0.82%)
Jul 07, 2010 2.550 2.550 2.440 2.450 100 +0.00(+0.00%)
Jul 06, 2010 2.510 2.550 2.440 2.450 824 -0.08(-3.16%)
Jul 02, 2010 2.530 2.630 2.530 2.530 1,718 -0.05(-1.94%)
Jul 01, 2010 2.630 2.680 2.579 2.580 15,637 -0.10(-3.73%)
Jun 30, 2010 2.530 2.680 2.510 2.680 346 +0.11(+4.28%)
Jun 29, 2010 2.540 2.580 2.520 2.570 6,200 -0.03(-1.15%)
Jun 25, 2010 2.600 2.680 2.580 2.600 12,948 -0.08(-2.99%)
Jun 24, 2010 2.690 2.690 2.630 2.680 3,109 +0.00(+0.00%)
Jun 23, 2010 2.640 2.690 2.620 2.680 3,154 +0.00(+0.00%)
Jun 22, 2010 2.640 2.680 2.630 2.680 150 +0.01(+0.37%)
Jun 21, 2010 2.740 2.740 2.640 2.670 12,596 +0.00(+0.00%)
Jun 18, 2010 2.670 2.720 2.670 2.670 18,249 -0.02(-0.74%)
Jun 17, 2010 2.780 2.820 2.680 2.690 41,733 -0.09(-3.24%)
Jun 16, 2010 2.770 2.830 2.690 2.780 30,698 -0.04(-1.42%)
Jun 15, 2010 2.810 2.900 2.780 2.820 292 -0.01(-0.35%)
Jun 14, 2010 2.790 2.840 2.750 2.830 50,023 +0.03(+1.07%)
Jun 11, 2010 2.910 2.910 2.680 2.800 40,240 -0.08(-2.78%)
Jun 10, 2010 2.840 2.880 2.750 2.880 114 +0.08(+2.86%)
Jun 09, 2010 2.690 2.890 2.650 2.800 32,900 +0.11(+4.09%)
Jun 08, 2010 2.620 2.690 2.610 2.690 18,465 -0.01(-0.37%)
Jun 07, 2010 2.760 2.760 2.670 2.700 19,855 +0.02(+0.75%)
Jun 04, 2010 2.680 2.750 2.680 2.680 45,400 -0.09(-3.25%)
Jun 03, 2010 2.760 2.770 2.712 2.770 69,231 +0.04(+1.47%)
Jun 02, 2010 2.850 2.850 2.730 2.730 39,680 -0.08(-2.85%)
Jun 01, 2010 2.890 2.910 2.790 2.810 12,549 -0.17(-5.70%)
May 28, 2010 2.980 2.980 2.630 2.980 33,160 +0.18(+6.43%)
May 27, 2010 2.820 2.860 2.720 2.800 58,050 +0.05(+1.82%)
May 26, 2010 2.800 2.800 2.740 2.750 24,834 -0.01(-0.36%)
May 25, 2010 2.840 2.890 2.600 2.760 145 -0.06(-2.13%)
May 24, 2010 2.830 2.890 2.810 2.820 7,638 -0.06(-2.08%)
May 21, 2010 2.880 2.980 2.800 2.880 35,543 +0.04(+1.41%)
May 20, 2010 2.840 2.850 2.840 2.840 21,426 -0.08(-2.74%)
May 19, 2010 2.930 2.960 2.871 2.920 28,230 -0.03(-1.02%)
May 18, 2010 2.990 3.050 2.950 2.950 200 -0.01(-0.34%)
May 17, 2010 3.060 3.070 2.960 2.960 13,386 -0.12(-3.90%)
May 14, 2010 3.080 3.080 3.060 3.080 3,918 -0.02(-0.65%)
May 13, 2010 3.090 3.100 3.070 3.100 16,300 +0.00(+0.00%)
May 12, 2010 3.050 3.100 3.030 3.100 21,610 +0.05(+1.64%)
May 11, 2010 2.940 3.100 2.940 3.050 9,511 -0.05(-1.61%)
May 10, 2010 3.100 3.110 2.930 3.100 13,972 +0.14(+4.73%)
May 07, 2010 3.020 3.090 2.930 2.960 9,636 -0.07(-2.31%)
May 06, 2010 3.110 3.110 2.990 3.030 10,743 -0.08(-2.57%)
May 05, 2010 3.100 3.140 3.090 3.110 24,297 -0.01(-0.32%)
May 04, 2010 3.180 3.180 3.100 3.120 17,581 -0.06(-1.89%)
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.