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

Equus Total Return (NY: EQS )

1.460 +0.010 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Oct 31, 2011 2.400 2.410 2.200 2.380 6,016 +0.01(+0.25%)
Oct 28, 2011 2.260 2.470 2.200 2.374 16,856 +0.09(+4.12%)
Oct 27, 2011 2.070 2.500 2.070 2.280 32,594 +0.21(+10.14%)
Oct 26, 2011 2.080 2.190 2.000 2.070 9,663 -0.01(-0.48%)
Oct 25, 2011 2.100 2.100 2.030 2.080 1,686 -0.04(-1.89%)
Oct 24, 2011 2.140 2.160 1.990 2.120 3,636 -0.02(-0.93%)
Oct 21, 2011 2.250 2.250 2.050 2.140 4,951 -0.08(-3.60%)
Oct 20, 2011 2.180 2.220 2.180 2.220 5,107 -0.02(-0.89%)
Oct 19, 2011 2.200 2.240 2.200 2.240 200 +0.04(+1.82%)
Oct 18, 2011 2.140 2.200 2.120 2.200 2,738 +0.03(+1.38%)
Oct 17, 2011 2.210 2.220 2.120 2.170 7,284 -0.01(-0.46%)
Oct 14, 2011 2.400 2.400 1.980 2.180 9,160 -0.14(-6.03%)
Oct 13, 2011 2.230 2.400 2.160 2.320 13,274 +0.07(+3.11%)
Oct 12, 2011 2.300 2.300 2.040 2.250 12,899 -0.05(-2.17%)
Oct 11, 2011 2.340 2.350 2.140 2.300 19,086 +0.20(+9.52%)
Oct 10, 2011 1.920 2.370 1.790 2.100 15,704 +0.15(+7.69%)
Oct 07, 2011 1.950 1.950 1.900 1.950 37,616 +0.02(+1.04%)
Oct 06, 2011 1.810 1.930 1.800 1.930 12,591 +0.10(+5.46%)
Oct 05, 2011 1.870 1.900 1.830 1.830 2,777 +0.01(+0.55%)
Oct 04, 2011 1.850 1.960 1.820 1.820 6,406 -0.08(-4.21%)
Oct 03, 2011 1.935 1.950 1.870 1.900 3,897 +0.02(+1.06%)
Sep 30, 2011 1.850 1.900 1.850 1.880 2,400 -0.04(-2.08%)
Sep 29, 2011 1.910 1.920 1.900 1.920 1,698 -0.01(-0.52%)
Sep 28, 2011 1.940 1.950 1.930 1.930 4,924 -0.01(-0.52%)
Sep 27, 2011 1.940 1.960 1.860 1.940 8,660 +0.00(+0.00%)
Sep 26, 2011 2.020 2.030 1.870 1.940 15,933 -0.08(-3.96%)
Sep 23, 2011 2.060 2.090 2.020 2.020 7,678 -0.10(-4.72%)
Sep 22, 2011 2.110 2.180 2.110 2.120 4,560 +0.01(+0.47%)
Sep 21, 2011 2.150 2.150 2.020 2.110 2,440 -0.05(-2.13%)
Sep 20, 2011 2.120 2.200 2.100 2.156 3,277 -0.03(-1.55%)
Sep 19, 2011 2.200 2.200 2.190 2.190 908 -0.07(-3.10%)
Sep 16, 2011 2.170 2.260 2.170 2.260 1,490 +0.14(+6.60%)
Sep 15, 2011 2.120 2.120 2.120 2.120 274 -0.09(-4.07%)
Sep 14, 2011 2.180 2.210 2.170 2.210 777 +0.06(+2.79%)
Sep 13, 2011 2.130 2.150 2.130 2.150 2,510 +0.00(+0.00%)
Sep 12, 2011 2.130 2.153 2.120 2.150 2,360 +0.00(+0.00%)
Sep 09, 2011 2.170 2.170 2.150 2.150 5,018 -0.08(-3.59%)
Sep 07, 2011 2.230 2.230 2.230 2.230 0 +0.13(+6.19%)
Sep 06, 2011 2.100 2.100 2.100 2.100 1,729 -0.01(-0.47%)
Sep 02, 2011 2.140 2.140 2.100 2.110 1,743 -0.10(-4.52%)
Sep 01, 2011 2.160 2.210 2.150 2.210 1,713 +0.06(+2.79%)
Aug 31, 2011 2.175 2.200 2.150 2.150 10,248 -0.10(-4.44%)
Aug 30, 2011 2.200 2.250 2.110 2.250 2,454 +0.00(+0.00%)
Aug 29, 2011 2.220 2.250 2.180 2.250 9,341 +0.05(+2.27%)
Aug 26, 2011 2.200 2.240 2.200 2.200 4,809 -0.02(-0.90%)
Aug 25, 2011 2.240 2.240 2.220 2.220 19,436 -0.02(-0.89%)
Aug 24, 2011 2.240 2.240 2.240 2.240 100 +0.02(+0.90%)
Aug 23, 2011 2.200 2.220 2.140 2.220 2,644 +0.07(+3.26%)
Aug 22, 2011 2.200 2.200 2.130 2.150 5,915 -0.05(-2.27%)
Aug 19, 2011 2.240 2.250 2.100 2.200 7,458 -0.03(-1.35%)
Aug 18, 2011 2.280 2.280 2.224 2.230 800 -0.16(-6.69%)
Aug 17, 2011 2.230 2.390 2.230 2.390 28,570 +0.17(+7.66%)
Aug 16, 2011 2.280 2.280 2.200 2.220 9,519 -0.06(-2.63%)
Aug 15, 2011 2.280 2.310 2.280 2.280 1,952 -0.00(-0.00%)
Aug 12, 2011 2.240 2.280 2.240 2.280 5,800 +0.08(+3.64%)
Aug 11, 2011 2.160 2.200 2.160 2.200 2,500 +0.05(+2.33%)
Aug 10, 2011 2.110 2.170 2.110 2.150 3,877 -0.08(-3.59%)
Aug 09, 2011 2.100 2.230 2.100 2.230 8,762 +0.09(+4.21%)
Aug 08, 2011 2.230 2.230 2.110 2.140 2,279 -0.06(-2.73%)
Aug 05, 2011 2.210 2.210 2.200 2.200 4,032 -0.15(-6.38%)
Aug 04, 2011 2.350 2.350 2.320 2.350 30,209 -0.05(-2.08%)
Aug 03, 2011 2.350 2.400 2.350 2.400 17,727 +0.03(+1.27%)
Aug 02, 2011 2.360 2.375 2.360 2.370 3,033 -0.04(-1.66%)
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.