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 (%)
Mar 28, 2013 2.130 2.170 2.130 2.160 5,700 +0.02(+0.84%)
Mar 27, 2013 2.100 2.160 2.100 2.142 1,200 +0.04(+2.00%)
Mar 22, 2013 2.110 2.100 2.100 2.100 3,100 -0.01(-0.47%)
Mar 21, 2013 2.170 2.170 2.100 2.110 8,370 -0.06(-2.80%)
Mar 20, 2013 2.160 2.180 2.150 2.171 8,732 -0.01(-0.39%)
Mar 19, 2013 2.180 2.180 2.179 2.179 767 -0.00(-0.04%)
Mar 18, 2013 2.210 2.210 2.180 2.180 6,878 +0.02(+0.93%)
Mar 15, 2013 2.140 2.160 2.140 2.160 2,500 +0.00(+0.00%)
Mar 14, 2013 2.150 2.170 2.150 2.160 6,374 -0.03(-1.37%)
Mar 13, 2013 2.210 2.210 2.190 2.190 2,045 +0.01(+0.46%)
Mar 11, 2013 2.130 2.180 2.180 2.180 4,500 +0.03(+1.40%)
Mar 08, 2013 2.150 2.150 2.150 2.150 1,575 -0.01(-0.46%)
Mar 07, 2013 2.160 2.180 2.160 2.160 5,400 -0.02(-0.92%)
Mar 06, 2013 2.170 2.180 2.170 2.180 468 -0.03(-1.36%)
Mar 05, 2013 2.210 2.210 2.210 2.210 308 -0.03(-1.34%)
Mar 04, 2013 2.160 2.250 2.130 2.240 9,780 +0.05(+2.28%)
Mar 01, 2013 2.240 2.240 2.188 2.190 2,157 -0.06(-2.67%)
Feb 28, 2013 2.180 2.250 2.120 2.250 14,658 +0.03(+1.35%)
Feb 27, 2013 2.200 2.240 2.200 2.220 12,754 -0.03(-1.33%)
Feb 26, 2013 2.200 2.250 2.130 2.250 7,602 +0.05(+2.27%)
Feb 25, 2013 2.200 2.230 2.200 2.200 3,040 -0.05(-2.22%)
Feb 22, 2013 2.140 2.250 2.100 2.250 8,191 +0.15(+7.14%)
Feb 21, 2013 2.150 2.150 2.100 2.100 20,800 -0.05(-2.33%)
Feb 20, 2013 2.162 2.210 2.150 2.150 9,431 -0.06(-2.71%)
Feb 19, 2013 2.150 2.220 2.140 2.210 2,900 +0.00(+0.00%)
Feb 15, 2013 2.220 2.220 2.180 2.210 927 -0.02(-0.90%)
Feb 14, 2013 2.190 2.230 2.190 2.230 5,600 +0.02(+0.90%)
Feb 13, 2013 2.180 2.210 2.180 2.210 900 +0.01(+0.45%)
Feb 12, 2013 2.150 2.200 2.150 2.200 7,102 +0.06(+2.80%)
Feb 11, 2013 2.130 2.140 2.120 2.140 2,796 +0.00(+0.00%)
Feb 08, 2013 2.140 2.140 2.140 2.140 900 -0.02(-0.93%)
Feb 07, 2013 2.140 2.170 2.120 2.160 21,327 -0.02(-0.92%)
Feb 06, 2013 2.190 2.210 2.150 2.180 3,844 -0.02(-0.91%)
Feb 04, 2013 2.170 2.200 2.170 2.200 2,244 +0.00(+0.00%)
Feb 01, 2013 2.260 2.260 2.110 2.200 38,251 -0.05(-2.22%)
Jan 31, 2013 2.260 2.260 2.250 2.250 1,100 -0.03(-1.32%)
Jan 30, 2013 2.280 2.280 2.280 2.280 200 -0.01(-0.44%)
Jan 29, 2013 2.260 2.290 2.260 2.290 3,984 +0.02(+0.88%)
Jan 28, 2013 2.250 2.280 2.250 2.270 9,260 -0.05(-2.16%)
Jan 24, 2013 2.260 2.320 2.320 2.320 11,300 +0.05(+2.20%)
Jan 18, 2013 2.280 2.270 2.270 2.270 7,000 -0.03(-1.30%)
Jan 17, 2013 2.270 2.300 2.270 2.300 682 +0.01(+0.44%)
Jan 16, 2013 2.250 2.290 2.250 2.290 6,045 +0.01(+0.43%)
Jan 15, 2013 2.320 2.320 2.280 2.280 2,475 -0.07(-2.98%)
Jan 14, 2013 2.300 2.350 2.281 2.350 800 +0.06(+2.62%)
Jan 11, 2013 2.310 2.320 2.280 2.290 3,375 -0.01(-0.43%)
Jan 10, 2013 2.330 2.380 2.270 2.300 6,599 -0.05(-2.25%)
Jan 09, 2013 2.350 2.360 2.340 2.353 2,735 +0.01(+0.56%)
Jan 08, 2013 2.335 2.340 2.310 2.340 3,620 +0.04(+1.74%)
Jan 07, 2013 2.280 2.310 2.280 2.300 2,512 +0.01(+0.44%)
Jan 04, 2013 2.290 2.290 2.280 2.290 2,100 +0.03(+1.33%)
Jan 03, 2013 2.360 2.360 2.250 2.260 4,276 -0.14(-5.83%)
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.