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 (%)
Jan 31, 2006 9.680 9.690 9.410 9.480 53,900 -0.17(-1.76%)
Jan 30, 2006 9.680 9.690 9.600 9.650 17,400 -0.03(-0.31%)
Jan 27, 2006 9.510 9.680 9.500 9.680 20,600 +0.18(+1.89%)
Jan 26, 2006 9.740 10.05 9.500 9.500 42,400 -0.25(-2.57%)
Jan 25, 2006 9.000 9.750 8.970 9.750 50,600 +0.74(+8.21%)
Jan 24, 2006 9.020 9.020 8.940 9.010 12,400 -0.01(-0.11%)
Jan 23, 2006 8.980 9.030 8.980 9.020 11,100 +0.03(+0.33%)
Jan 20, 2006 9.130 9.130 8.990 8.990 8,900 -0.09(-0.99%)
Jan 19, 2006 9.100 9.100 9.010 9.080 7,600 -0.02(-0.22%)
Jan 18, 2006 9.000 9.100 8.950 9.100 7,000 +0.04(+0.44%)
Jan 17, 2006 9.040 9.060 8.983 9.060 400 +0.02(+0.22%)
Jan 13, 2006 9.000 9.040 8.920 9.040 11,800 -0.02(-0.22%)
Jan 12, 2006 9.030 9.060 8.980 9.060 8,600 +0.02(+0.22%)
Jan 11, 2006 9.040 9.050 9.010 9.040 11,300 +0.00(+0.00%)
Jan 10, 2006 9.080 9.080 9.030 9.040 11,700 +0.01(+0.11%)
Jan 09, 2006 8.980 9.070 8.980 9.030 43,700 +0.01(+0.11%)
Jan 06, 2006 8.950 9.050 8.950 9.020 39,300 +0.07(+0.78%)
Jan 05, 2006 9.050 9.050 8.920 8.950 13,300 -0.05(-0.56%)
Jan 04, 2006 8.930 9.000 8.910 9.000 5,700 +0.00(+0.00%)
Jan 03, 2006 8.920 9.000 8.900 9.000 7,100 +0.07(+0.78%)
Dec 30, 2005 8.820 8.970 8.820 8.930 2,300 +0.03(+0.34%)
Dec 29, 2005 8.780 8.900 8.770 8.900 7,400 +0.07(+0.79%)
Dec 28, 2005 8.730 8.930 8.730 8.830 5,800 +0.10(+1.15%)
Dec 27, 2005 8.900 8.980 8.730 8.730 10,500 -0.22(-2.46%)
Dec 23, 2005 8.920 8.950 8.920 8.950 3,100 -0.05(-0.56%)
Dec 22, 2005 9.100 9.100 9.000 9.000 13,000 -0.08(-0.88%)
Dec 21, 2005 9.180 9.180 9.000 9.080 11,700 -0.13(-1.41%)
Dec 20, 2005 9.200 9.210 9.200 9.210 20,500 +0.01(+0.11%)
Dec 19, 2005 8.900 9.200 8.900 9.200 31,000 +0.29(+3.25%)
Dec 16, 2005 9.050 9.050 8.910 8.910 3,400 -0.14(-1.55%)
Dec 15, 2005 8.910 9.050 8.910 9.050 7,700 +0.06(+0.67%)
Dec 14, 2005 9.110 9.110 8.990 8.990 16,500 -0.13(-1.41%)
Dec 13, 2005 9.140 9.140 8.960 9.119 18,500 -0.02(-0.23%)
Dec 12, 2005 9.060 9.150 9.050 9.140 5,700 +0.05(+0.55%)
Dec 09, 2005 9.100 9.100 9.080 9.090 1,700 -0.01(-0.11%)
Dec 08, 2005 9.070 9.120 9.070 9.100 4,400 -0.03(-0.33%)
Dec 07, 2005 9.120 9.140 9.120 9.130 12,300 +0.00(+0.00%)
Dec 06, 2005 9.180 9.180 9.130 9.130 1,700 -0.08(-0.87%)
Dec 05, 2005 9.250 9.300 9.200 9.210 16,000 -0.05(-0.54%)
Dec 02, 2005 9.350 9.350 9.260 9.260 8,500 -0.04(-0.43%)
Dec 01, 2005 9.310 9.389 9.300 9.300 9,100 -0.04(-0.43%)
Nov 30, 2005 9.380 9.380 9.300 9.340 17,200 -0.02(-0.21%)
Nov 29, 2005 9.310 9.370 9.310 9.360 15,100 +0.04(+0.43%)
Nov 28, 2005 9.260 9.350 9.260 9.320 5,700 +0.03(+0.32%)
Nov 25, 2005 9.250 9.290 9.250 9.290 3,200 -0.05(-0.54%)
Nov 23, 2005 9.280 9.350 9.280 9.340 6,400 +0.08(+0.83%)
Nov 22, 2005 9.120 9.290 9.120 9.263 12,100 -0.02(-0.18%)
Nov 21, 2005 9.220 9.280 9.220 9.280 5,900 +0.03(+0.32%)
Nov 18, 2005 9.270 9.270 9.240 9.250 1,700 -0.02(-0.22%)
Nov 17, 2005 9.270 9.270 9.240 9.270 5,400 +0.10(+1.09%)
Nov 16, 2005 9.270 9.280 9.160 9.170 17,200 -0.11(-1.19%)
Nov 15, 2005 9.260 9.280 9.200 9.280 20,800 +0.09(+0.98%)
Nov 14, 2005 9.150 9.300 9.150 9.190 17,000 -0.06(-0.65%)
Nov 11, 2005 8.970 9.250 8.960 9.250 25,800 +0.20(+2.21%)
Nov 10, 2005 9.020 9.130 8.960 9.050 12,500 +0.13(+1.46%)
Nov 09, 2005 8.900 8.920 8.800 8.920 13,300 +0.07(+0.79%)
Nov 08, 2005 8.840 8.900 8.840 8.850 3,100 +0.01(+0.11%)
Nov 07, 2005 8.860 8.860 8.840 8.840 5,000 -0.06(-0.67%)
Nov 04, 2005 8.800 8.900 8.790 8.900 5,700 +0.05(+0.56%)
Nov 03, 2005 8.850 8.920 8.840 8.850 10,200 -0.01(-0.11%)
Nov 02, 2005 8.900 8.900 8.820 8.860 3,600 +0.04(+0.45%)
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.