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 (%)
Nov 29, 2013 1.940 2.070 1.940 2.070 6,634 +0.12(+6.15%)
Nov 27, 2013 1.960 1.970 1.940 1.950 11,900 -0.01(-0.51%)
Nov 26, 2013 1.990 1.990 1.910 1.960 9,360 +0.02(+1.03%)
Nov 25, 2013 1.920 2.000 1.900 1.940 8,436 +0.00(+0.00%)
Nov 22, 2013 1.880 1.940 1.860 1.940 12,268 +0.00(+0.00%)
Nov 21, 2013 1.950 1.950 1.851 1.940 13,769 -0.01(-0.51%)
Nov 20, 2013 1.950 1.950 1.850 1.950 4,535 +0.06(+3.17%)
Nov 19, 2013 1.960 1.970 1.880 1.890 19,282 -0.04(-2.07%)
Nov 18, 2013 1.970 1.970 1.870 1.930 16,330 -0.04(-2.03%)
Nov 15, 2013 1.960 1.990 1.960 1.970 3,600 +0.03(+1.70%)
Nov 14, 2013 2.010 2.010 1.937 1.937 7,000 -0.00(-0.15%)
Nov 13, 2013 1.890 1.940 1.890 1.940 13,166 +0.05(+2.64%)
Nov 12, 2013 1.890 1.890 1.890 1.890 1,418 -0.01(-0.53%)
Nov 08, 2013 1.910 1.900 1.900 1.900 5,100 -0.01(-0.52%)
Nov 07, 2013 1.900 1.910 1.900 1.910 3,800 -0.01(-0.55%)
Nov 06, 2013 1.920 1.930 1.920 1.920 9,088 +0.03(+1.61%)
Nov 05, 2013 1.890 1.890 1.890 1.890 100 -0.03(-1.56%)
Nov 04, 2013 1.920 1.920 1.910 1.920 3,265 +0.02(+1.05%)
Nov 01, 2013 1.900 1.900 1.890 1.900 2,299 +0.00(+0.00%)
Oct 31, 2013 1.950 1.950 1.900 1.900 300 -0.02(-1.05%)
Oct 30, 2013 1.902 1.920 1.890 1.920 4,000 +0.02(+1.06%)
Oct 29, 2013 1.900 1.900 1.900 1.900 100 +0.01(+0.53%)
Oct 28, 2013 1.890 1.890 1.890 1.890 3,331 +0.02(+1.07%)
Oct 25, 2013 1.870 1.880 1.850 1.870 5,416 +0.03(+1.63%)
Oct 24, 2013 1.840 1.840 1.840 1.840 190 +0.00(+0.00%)
Oct 23, 2013 1.810 1.840 1.810 1.840 10,300 +0.04(+2.22%)
Oct 22, 2013 1.800 1.800 1.800 1.800 218 +0.02(+1.12%)
Oct 21, 2013 1.720 1.800 1.720 1.780 13,351 +0.05(+2.89%)
Oct 18, 2013 1.731 1.732 1.730 1.730 1,972 -0.02(-1.14%)
Oct 17, 2013 1.750 1.752 1.750 1.750 10,348 +0.00(+0.00%)
Oct 16, 2013 1.750 1.780 1.730 1.750 5,323 -0.02(-1.13%)
Oct 15, 2013 1.750 1.770 1.750 1.770 1,870 -0.02(-1.12%)
Oct 14, 2013 1.720 1.810 1.720 1.790 3,483 -0.08(-4.28%)
Oct 11, 2013 1.810 1.870 1.730 1.870 500 +0.05(+2.75%)
Oct 10, 2013 1.820 1.820 1.820 1.820 4,193 -0.00(-0.01%)
Oct 09, 2013 1.860 1.860 1.820 1.820 4,945 -0.04(-1.93%)
Oct 08, 2013 1.850 1.856 1.850 1.856 3,400 -0.00(-0.22%)
Oct 07, 2013 1.860 1.860 1.860 1.860 5,000 -0.03(-1.74%)
Oct 04, 2013 1.880 1.893 1.880 1.893 6,374 +0.03(+1.77%)
Oct 03, 2013 1.860 1.860 1.860 1.860 7,767 +0.00(+0.00%)
Oct 02, 2013 1.860 1.860 1.860 1.860 300 -0.01(-0.53%)
Oct 01, 2013 1.900 1.901 1.860 1.870 3,397 -0.02(-1.06%)
Sep 30, 2013 1.880 1.890 1.880 1.890 600 +0.04(+2.16%)
Sep 27, 2013 1.870 1.870 1.850 1.850 818 -0.03(-1.60%)
Sep 26, 2013 1.880 1.880 1.880 1.880 425 +0.03(+1.45%)
Sep 25, 2013 1.853 1.853 1.853 1.853 300 -0.03(-1.43%)
Sep 24, 2013 1.880 1.880 1.880 1.880 316 -0.00(-0.01%)
Sep 23, 2013 1.969 1.970 1.880 1.880 2,668 -0.01(-0.69%)
Sep 20, 2013 1.890 1.893 1.890 1.893 2,010 -0.04(-1.91%)
Sep 19, 2013 1.930 1.930 1.930 1.930 154 -0.02(-1.03%)
Sep 18, 2013 1.960 1.980 1.940 1.950 1,800 +0.06(+3.17%)
Sep 17, 2013 1.940 1.940 1.850 1.890 5,805 -0.06(-3.08%)
Sep 16, 2013 1.960 1.960 1.876 1.950 4,309 -0.01(-0.51%)
Sep 13, 2013 1.950 1.980 1.950 1.960 1,919 -0.03(-1.31%)
Sep 12, 2013 1.960 1.986 1.960 1.986 618 +0.03(+1.33%)
Sep 11, 2013 1.960 1.960 1.960 1.960 386 -0.03(-1.51%)
Sep 10, 2013 1.990 1.990 1.950 1.990 8,000 -0.03(-1.49%)
Sep 09, 2013 2.020 2.020 2.020 2.020 383 +0.03(+1.51%)
Sep 06, 2013 2.080 2.080 1.913 1.990 2,186 +0.01(+0.51%)
Sep 04, 2013 1.880 1.980 1.980 1.980 3,300 +0.11(+5.88%)
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.