Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equus Total Return (NY: EQS )

1.470 +0.020 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 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%)
Jan 02, 2013 2.360 2.400 2.351 2.400 9,663 +0.04(+1.69%)
Dec 31, 2012 2.310 2.370 2.310 2.360 12,490 +0.08(+3.51%)
Dec 27, 2012 2.280 2.280 2.280 2.280 0 +0.01(+0.44%)
Dec 26, 2012 2.340 2.340 2.240 2.270 1,906 -0.05(-2.16%)
Dec 24, 2012 2.380 2.380 2.320 2.320 1,700 -0.02(-0.85%)
Dec 21, 2012 2.420 2.420 2.200 2.340 36,329 -0.11(-4.49%)
Dec 20, 2012 2.370 2.690 2.320 2.450 1,040,877 +0.04(+1.66%)
Dec 19, 2012 2.350 2.410 2.350 2.410 4,315 +0.06(+2.55%)
Dec 18, 2012 2.340 2.350 2.290 2.350 5,289 -0.02(-0.84%)
Dec 17, 2012 2.380 2.380 2.250 2.370 12,657 -0.03(-1.25%)
Dec 14, 2012 2.370 2.400 2.330 2.400 1,704 +0.03(+1.27%)
Dec 13, 2012 2.250 2.380 2.250 2.370 9,671 -0.02(-0.84%)
Dec 12, 2012 2.330 2.390 2.320 2.390 12,770 -0.01(-0.42%)
Dec 11, 2012 2.380 2.400 2.340 2.400 1,707 +0.00(+0.00%)
Dec 10, 2012 2.390 2.410 2.300 2.400 13,445 -0.02(-0.83%)
Dec 07, 2012 2.300 2.440 2.300 2.420 113,270 +0.11(+4.76%)
Dec 06, 2012 2.320 2.320 2.310 2.310 645 -0.03(-1.30%)
Dec 05, 2012 2.350 2.390 2.341 2.341 7,210 -0.05(-2.07%)
Dec 04, 2012 2.440 2.440 2.390 2.390 1,859 -0.10(-4.02%)
Nov 30, 2012 2.330 2.490 2.330 2.490 10,883 +0.10(+4.18%)
Nov 29, 2012 2.380 2.390 2.350 2.390 2,289 -0.02(-0.83%)
Nov 28, 2012 2.310 2.410 2.310 2.410 11,386 +0.00(+0.00%)
Nov 27, 2012 2.320 2.440 2.310 2.410 9,780 -0.01(-0.41%)
Nov 26, 2012 2.390 2.430 2.310 2.420 3,410 -0.01(-0.41%)
Nov 23, 2012 2.390 2.430 2.390 2.430 600 +0.03(+1.25%)
Nov 21, 2012 2.380 2.400 2.370 2.400 500 +0.00(+0.00%)
Nov 20, 2012 2.310 2.400 2.310 2.400 3,309 +0.02(+0.84%)
Nov 19, 2012 2.310 2.410 2.310 2.380 2,124 +0.07(+3.03%)
Nov 16, 2012 2.360 2.420 2.310 2.310 2,948 -0.09(-3.75%)
Nov 15, 2012 2.220 2.440 2.220 2.400 4,686 +0.15(+6.67%)
Nov 14, 2012 2.390 2.390 2.210 2.250 5,901 -0.11(-4.66%)
Nov 13, 2012 2.380 2.400 2.340 2.360 1,387 -0.05(-2.07%)
Nov 12, 2012 2.260 2.410 2.260 2.410 1,410 +0.11(+4.78%)
Nov 09, 2012 2.340 2.340 2.290 2.300 20,747 -0.04(-1.71%)
Nov 08, 2012 2.350 2.380 2.300 2.340 1,475 +0.01(+0.43%)
Nov 07, 2012 2.230 2.330 2.230 2.330 1,810 -0.03(-1.27%)
Nov 06, 2012 2.360 2.360 2.360 2.360 253 -0.02(-0.84%)
Nov 05, 2012 2.330 2.380 2.180 2.380 6,253 -0.03(-1.24%)
Nov 02, 2012 2.380 2.430 2.350 2.410 10,022 -0.02(-0.82%)
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.