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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2013 2.080 2.080 1.880 1.970 1,900 +0.11(+5.74%)
Aug 29, 2013 1.940 1.950 1.860 1.863 2,156 -0.05(-2.46%)
Aug 28, 2013 1.880 1.970 1.850 1.910 2,394 +0.03(+1.60%)
Aug 27, 2013 1.900 1.970 1.880 1.880 1,505 -0.01(-0.53%)
Aug 26, 2013 1.880 1.915 1.880 1.890 760 -0.04(-2.07%)
Aug 23, 2013 1.960 1.960 1.930 1.930 300 -0.04(-2.03%)
Aug 22, 2013 1.970 1.970 1.970 1.970 200 +0.03(+1.55%)
Aug 20, 2013 1.850 1.940 1.940 1.940 4,600 +0.05(+2.67%)
Aug 19, 2013 1.850 1.890 1.850 1.890 11,782 +0.04(+2.14%)
Aug 16, 2013 1.850 1.850 1.850 1.850 19,120 +0.02(+1.10%)
Aug 15, 2013 1.830 1.830 1.830 1.830 300 +0.00(+0.00%)
Aug 14, 2013 1.840 1.840 1.830 1.830 772 -0.02(-1.08%)
Aug 13, 2013 1.900 1.910 1.850 1.850 4,596 -0.03(-1.60%)
Aug 12, 2013 1.860 1.890 1.860 1.880 1,667 -0.04(-2.03%)
Aug 09, 2013 1.870 1.940 1.840 1.919 6,568 -0.03(-1.59%)
Aug 08, 2013 1.950 1.950 1.950 1.950 505 +0.00(+0.00%)
Aug 06, 2013 1.880 1.950 1.950 1.950 2,300 +0.01(+0.52%)
Aug 05, 2013 1.910 1.940 1.910 1.940 8,406 +0.06(+3.13%)
Aug 01, 2013 1.880 1.881 1.881 1.881 200 -0.01(-0.48%)
Jul 31, 2013 1.960 1.970 1.890 1.890 978 -0.06(-3.08%)
Jul 30, 2013 1.910 1.950 1.850 1.950 4,054 -0.02(-1.02%)
Jul 29, 2013 1.980 1.980 1.970 1.970 1,055 -0.03(-1.50%)
Jul 26, 2013 1.830 2.000 1.830 2.000 1,400 +0.01(+0.50%)
Jul 25, 2013 1.970 1.990 1.970 1.990 11,364 +0.02(+1.01%)
Jul 23, 2013 1.970 1.970 1.970 1.970 0 +0.07(+3.69%)
Jul 22, 2013 1.870 1.910 1.840 1.900 2,454 +0.05(+2.70%)
Jul 19, 2013 1.800 1.850 1.762 1.850 1,294 +0.03(+1.65%)
Jul 18, 2013 1.852 1.920 1.820 1.820 11,086 -0.06(-3.19%)
Jul 17, 2013 1.899 1.900 1.730 1.880 7,599 -0.03(-1.57%)
Jul 16, 2013 1.930 1.930 1.910 1.910 2,792 -0.03(-1.65%)
Jul 15, 2013 1.940 1.942 1.930 1.942 1,735 -0.01(-0.41%)
Jul 11, 2013 1.970 1.950 1.950 1.950 1,100 -0.03(-1.52%)
Jul 09, 2013 1.990 1.980 1.980 1.980 900 -0.01(-0.50%)
Jul 08, 2013 2.000 2.000 1.970 1.990 10,529 +0.04(+2.05%)
Jul 05, 2013 1.851 2.050 1.851 1.950 750 +0.03(+1.56%)
Jul 02, 2013 1.870 1.920 1.920 1.920 22,100 +0.05(+2.67%)
Jul 01, 2013 1.870 1.870 1.870 1.870 1,052 -0.04(-2.09%)
Jun 28, 2013 1.910 1.930 1.870 1.910 1,826 +0.02(+1.06%)
Jun 27, 2013 1.910 1.910 1.890 1.890 700 +0.00(+0.00%)
Jun 26, 2013 1.970 1.980 1.890 1.890 1,093 -0.04(-2.07%)
Jun 25, 2013 1.890 1.960 1.890 1.930 2,700 +0.07(+3.76%)
Jun 24, 2013 1.980 1.980 1.850 1.860 19,800 -0.12(-6.06%)
Jun 21, 2013 1.930 2.000 1.790 1.980 18,000 -0.02(-1.00%)
Jun 20, 2013 2.010 2.020 2.000 2.000 5,200 -0.02(-0.99%)
Jun 19, 2013 2.020 2.020 2.020 2.020 322 -0.01(-0.49%)
Jun 18, 2013 2.030 2.030 2.030 2.030 100 +0.02(+1.00%)
Jun 17, 2013 2.030 2.032 2.000 2.010 8,972 -0.01(-0.50%)
Jun 14, 2013 2.050 2.050 2.020 2.020 3,161 -0.03(-1.46%)
Jun 13, 2013 2.100 2.100 2.040 2.050 17,933 -0.05(-2.38%)
Jun 12, 2013 2.090 2.110 2.090 2.100 747 +0.01(+0.48%)
Jun 11, 2013 2.100 2.100 2.090 2.090 3,222 +0.00(+0.00%)
Jun 10, 2013 2.022 2.110 2.020 2.090 2,342 +0.03(+1.46%)
Jun 07, 2013 2.048 2.060 2.030 2.060 1,184 +0.03(+1.48%)
Jun 06, 2013 2.020 2.030 2.020 2.030 1,365 +0.00(+0.00%)
Jun 05, 2013 2.030 2.030 2.030 2.030 400 -0.02(-1.02%)
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.