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 (%)
Apr 30, 2013 2.030 2.130 2.010 2.130 15,590 +0.06(+2.90%)
Apr 29, 2013 2.110 2.110 2.070 2.070 3,055 -0.04(-1.90%)
Apr 26, 2013 2.090 2.110 2.090 2.110 1,478 +0.01(+0.47%)
Apr 25, 2013 2.110 2.110 2.090 2.100 10,717 -0.01(-0.47%)
Apr 24, 2013 2.110 2.110 2.100 2.110 4,608 +0.00(+0.00%)
Apr 23, 2013 2.110 2.110 2.095 2.110 15,294 +0.00(+0.00%)
Apr 22, 2013 2.090 2.110 2.090 2.110 2,152 +0.01(+0.48%)
Apr 18, 2013 2.100 2.100 2.100 2.100 0 -0.01(-0.47%)
Apr 17, 2013 2.100 2.110 2.100 2.110 2,003 +0.00(+0.00%)
Apr 16, 2013 2.110 2.111 2.110 2.110 3,171 -0.00(-0.05%)
Apr 15, 2013 2.110 2.112 2.110 2.111 685 +0.00(+0.05%)
Apr 12, 2013 2.110 2.110 2.110 2.110 485 +0.01(+0.38%)
Apr 11, 2013 2.100 2.102 2.100 2.102 801 +0.00(+0.10%)
Apr 10, 2013 2.100 2.100 2.100 2.100 2,961 -0.01(-0.47%)
Apr 09, 2013 2.110 2.110 2.110 2.110 784 -0.02(-0.94%)
Apr 08, 2013 2.110 2.130 2.110 2.130 200 +0.03(+1.43%)
Apr 05, 2013 2.100 2.140 2.100 2.100 1,900 +0.00(+0.00%)
Apr 04, 2013 2.103 2.103 2.100 2.100 1,741 +0.00(+0.00%)
Apr 03, 2013 2.100 2.100 2.100 2.100 309 -0.01(-0.56%)
Apr 02, 2013 2.112 2.112 2.112 2.112 209 +0.00(+0.09%)
Apr 01, 2013 2.150 2.150 2.110 2.110 3,007 -0.05(-2.31%)
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%)
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.