Skip to main content

Equus Total Return (NY: EQS )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.330 3.341 3.330 3.330 9,628 -0.03(-0.89%)
Jan 28, 2010 3.350 3.360 3.350 3.360 7,022 +0.05(+1.51%)
Jan 27, 2010 3.290 3.343 3.290 3.310 66,444 -0.06(-1.78%)
Jan 26, 2010 3.310 3.406 3.310 3.370 15,849 -0.01(-0.30%)
Jan 25, 2010 3.350 3.400 3.340 3.380 9,100 +0.03(+0.90%)
Jan 22, 2010 3.350 3.400 3.350 3.350 8,021 +0.01(+0.30%)
Jan 21, 2010 3.340 3.390 3.340 3.340 17,547 -0.02(-0.60%)
Jan 20, 2010 3.350 3.420 3.340 3.360 8,825 -0.04(-1.18%)
Jan 19, 2010 3.350 3.400 3.350 3.400 3,744 +0.04(+1.19%)
Jan 15, 2010 3.360 3.360 3.360 3.360 13,700 -0.07(-2.04%)
Jan 14, 2010 3.330 3.440 3.330 3.430 8,432 +0.08(+2.39%)
Jan 13, 2010 3.300 3.380 3.290 3.350 51,246 -0.04(-1.18%)
Jan 12, 2010 3.350 3.390 3.350 3.390 1,500 +0.03(+0.89%)
Jan 11, 2010 3.380 3.380 3.310 3.360 12,500 +0.04(+1.20%)
Jan 08, 2010 3.350 3.350 3.290 3.320 16,300 -0.03(-0.90%)
Jan 07, 2010 3.400 3.400 3.330 3.350 16,054 -0.03(-0.88%)
Jan 06, 2010 3.390 3.400 3.380 3.380 5,277 +0.02(+0.67%)
Jan 05, 2010 3.340 3.360 3.320 3.357 12,455 +0.07(+2.06%)
Jan 04, 2010 3.250 3.300 3.200 3.290 11,279 +0.09(+2.80%)
Dec 31, 2009 3.160 3.200 3.200 3.200 39,600 +0.04(+1.27%)
Dec 30, 2009 3.180 3.220 3.160 3.160 20,840 -0.04(-1.25%)
Dec 29, 2009 3.180 3.210 3.170 3.200 14,025 -0.01(-0.31%)
Dec 28, 2009 3.200 3.350 3.200 3.210 20,416 -0.04(-1.23%)
Dec 24, 2009 3.190 3.250 3.190 3.250 2,868 +0.03(+0.93%)
Dec 23, 2009 3.210 3.230 3.180 3.220 17,266 +0.01(+0.31%)
Dec 22, 2009 3.280 3.312 3.200 3.210 7,943 -0.01(-0.31%)
Dec 21, 2009 3.360 3.430 3.220 3.220 19,768 -0.15(-4.45%)
Dec 18, 2009 3.480 3.530 3.360 3.370 13,006 -0.12(-3.33%)
Dec 17, 2009 3.490 3.490 3.350 3.486 17,251 -0.07(-2.08%)
Dec 16, 2009 3.290 3.560 3.210 3.560 45,498 +0.24(+7.23%)
Dec 15, 2009 3.300 3.340 3.300 3.320 6,482 -0.01(-0.30%)
Dec 14, 2009 3.270 3.340 3.270 3.330 9,811 +0.06(+1.83%)
Dec 11, 2009 3.200 3.270 3.200 3.270 9,520 +0.07(+2.19%)
Dec 10, 2009 3.200 3.240 3.200 3.200 5,981 +0.00(+0.00%)
Dec 09, 2009 3.150 3.200 3.150 3.200 5,774 +0.00(+0.00%)
Dec 08, 2009 3.200 3.220 3.170 3.200 8,748 +0.02(+0.63%)
Dec 07, 2009 3.040 3.240 3.040 3.180 11,997 -0.03(-0.93%)
Dec 04, 2009 3.290 3.330 3.210 3.210 12,877 -0.06(-1.83%)
Dec 03, 2009 3.280 3.340 3.260 3.270 3,580 -0.01(-0.24%)
Dec 02, 2009 3.300 3.330 3.270 3.278 3,600 -0.04(-1.27%)
Dec 01, 2009 3.280 3.330 3.280 3.320 10,266 +0.05(+1.53%)
Nov 30, 2009 3.300 3.300 3.240 3.270 6,856 -0.09(-2.68%)
Nov 27, 2009 3.210 3.410 3.200 3.360 44,000 +0.13(+4.02%)
Nov 25, 2009 3.190 3.280 3.160 3.230 10,424 +0.08(+2.54%)
Nov 24, 2009 3.100 3.150 3.100 3.150 37,732 +0.03(+0.96%)
Nov 23, 2009 3.050 3.120 3.030 3.120 18,852 +0.08(+2.63%)
Nov 20, 2009 3.040 3.060 3.030 3.040 14,984 -0.04(-1.30%)
Nov 19, 2009 3.140 3.150 3.050 3.080 12,331 -0.11(-3.45%)
Nov 18, 2009 3.180 3.190 3.162 3.190 5,044 +0.01(+0.31%)
Nov 17, 2009 3.200 3.230 3.180 3.180 15,495 +0.00(+0.00%)
Nov 16, 2009 3.070 3.220 3.070 3.180 16,510 -0.06(-1.84%)
Nov 13, 2009 3.220 3.248 3.190 3.240 5,935 +0.02(+0.61%)
Nov 12, 2009 3.210 3.220 3.190 3.220 4,146 +0.01(+0.31%)
Nov 11, 2009 3.220 3.240 3.210 3.210 16,999 +0.00(+0.00%)
Nov 10, 2009 3.410 3.410 3.210 3.210 29,617 -0.20(-5.87%)
Nov 09, 2009 3.560 3.560 3.360 3.410 45,241 -0.19(-5.28%)
Nov 06, 2009 3.450 3.600 3.430 3.600 13,558 +0.11(+3.18%)
Nov 05, 2009 3.410 3.500 3.410 3.489 3,730 +0.04(+1.14%)
Nov 04, 2009 3.400 3.450 3.400 3.450 4,293 +0.05(+1.47%)
Nov 03, 2009 3.500 3.500 3.400 3.400 11,060 -0.08(-2.32%)
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.