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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2007 6.280 6.380 6.264 6.350 17,400 +0.10(+1.60%)
Nov 29, 2007 6.160 6.290 6.160 6.250 8,800 +0.01(+0.16%)
Nov 28, 2007 6.040 6.590 6.040 6.240 53,800 +0.20(+3.31%)
Nov 27, 2007 6.050 6.130 6.000 6.040 21,001 -0.06(-0.98%)
Nov 26, 2007 6.000 6.160 5.990 6.100 15,600 +0.10(+1.67%)
Nov 23, 2007 6.150 6.290 6.000 6.000 8,301 -0.20(-3.22%)
Nov 21, 2007 5.990 6.210 5.990 6.200 5,202 +0.04(+0.65%)
Nov 20, 2007 6.290 6.300 6.150 6.160 6,800 -0.00(-0.00%)
Nov 19, 2007 6.200 6.300 6.140 6.160 9,900 -0.13(-2.07%)
Nov 16, 2007 6.210 6.290 6.210 6.290 6,300 +0.08(+1.29%)
Nov 15, 2007 6.370 6.370 6.210 6.210 7,800 -0.20(-3.12%)
Nov 14, 2007 6.640 6.800 6.370 6.410 13,000 -0.22(-3.32%)
Nov 13, 2007 6.030 6.630 6.030 6.630 12,772 +0.21(+3.27%)
Nov 12, 2007 6.530 6.600 6.210 6.420 14,600 -0.11(-1.69%)
Nov 09, 2007 6.290 6.630 6.290 6.530 7,701 +0.00(+0.00%)
Nov 08, 2007 6.620 6.660 6.360 6.530 33,500 -0.12(-1.80%)
Nov 07, 2007 6.750 6.750 6.600 6.650 9,900 -0.19(-2.78%)
Nov 06, 2007 6.780 6.840 6.750 6.840 5,500 +0.09(+1.33%)
Nov 05, 2007 6.750 6.800 6.750 6.750 8,100 -0.13(-1.89%)
Nov 02, 2007 6.800 6.890 6.760 6.880 5,700 +0.05(+0.73%)
Nov 01, 2007 6.800 6.870 6.660 6.830 9,400 +0.10(+1.49%)
Oct 31, 2007 6.670 6.850 6.650 6.730 8,400 +0.13(+1.97%)
Oct 30, 2007 6.690 6.780 6.600 6.600 26,400 -0.09(-1.35%)
Oct 29, 2007 6.800 6.800 6.690 6.690 29,100 -0.15(-2.19%)
Oct 26, 2007 6.950 6.980 6.840 6.840 23,600 -0.11(-1.58%)
Oct 25, 2007 6.980 7.010 6.950 6.950 23,500 -0.04(-0.57%)
Oct 24, 2007 6.980 7.000 6.980 6.990 3,300 -0.06(-0.85%)
Oct 23, 2007 7.150 7.180 6.980 7.050 21,800 +0.07(+1.00%)
Oct 22, 2007 7.030 7.140 6.980 6.980 30,200 -0.13(-1.83%)
Oct 19, 2007 7.100 7.220 7.000 7.110 18,300 -0.04(-0.56%)
Oct 18, 2007 7.270 7.450 7.100 7.150 15,600 -0.10(-1.38%)
Oct 17, 2007 7.250 7.290 7.200 7.250 6,000 -0.04(-0.55%)
Oct 16, 2007 7.300 7.300 7.200 7.290 11,800 -0.10(-1.35%)
Oct 15, 2007 7.310 7.398 7.310 7.390 15,500 -0.11(-1.47%)
Oct 12, 2007 7.420 7.590 7.400 7.500 5,600 +0.01(+0.13%)
Oct 11, 2007 7.450 7.560 7.440 7.490 11,300 +0.12(+1.63%)
Oct 10, 2007 7.590 7.590 7.370 7.370 7,700 -0.08(-1.07%)
Oct 09, 2007 7.450 7.540 7.250 7.450 10,600 -0.05(-0.67%)
Oct 08, 2007 7.650 7.650 7.350 7.500 39,100 -0.10(-1.32%)
Oct 05, 2007 7.550 7.600 7.530 7.600 7,000 -0.01(-0.13%)
Oct 04, 2007 7.740 7.750 7.600 7.610 13,700 -0.10(-1.30%)
Oct 03, 2007 7.670 7.750 7.670 7.710 4,400 -0.01(-0.11%)
Oct 02, 2007 7.680 7.718 7.670 7.718 4,600 +0.05(+0.63%)
Oct 01, 2007 7.610 7.670 7.600 7.670 6,000 +0.04(+0.52%)
Sep 28, 2007 7.670 7.670 7.500 7.630 11,800 +0.05(+0.66%)
Sep 27, 2007 7.620 7.690 7.570 7.580 45,200 -0.02(-0.26%)
Sep 26, 2007 7.870 7.870 7.600 7.600 19,300 -0.14(-1.83%)
Sep 25, 2007 7.720 7.800 7.600 7.742 15,300 +0.08(+1.07%)
Sep 24, 2007 7.640 7.800 7.640 7.660 3,200 +0.02(+0.26%)
Sep 21, 2007 7.660 7.800 7.580 7.640 12,300 +0.06(+0.79%)
Sep 20, 2007 7.590 7.770 7.570 7.580 10,600 -0.11(-1.43%)
Sep 19, 2007 7.800 7.890 7.540 7.690 8,300 -0.07(-0.90%)
Sep 18, 2007 7.650 7.820 7.610 7.760 9,500 +0.12(+1.57%)
Sep 17, 2007 7.680 7.700 7.550 7.640 9,600 -0.11(-1.42%)
Sep 14, 2007 7.910 7.940 7.600 7.750 13,400 -0.23(-2.88%)
Sep 13, 2007 7.830 7.984 7.830 7.980 9,700 +0.06(+0.76%)
Sep 12, 2007 7.630 7.920 7.550 7.920 12,200 +0.15(+1.93%)
Sep 11, 2007 7.830 7.830 7.750 7.770 700 -0.02(-0.22%)
Sep 10, 2007 7.860 7.870 7.500 7.787 8,800 -0.00(-0.04%)
Sep 07, 2007 7.900 7.900 7.600 7.790 6,200 -0.24(-2.99%)
Sep 06, 2007 7.960 8.100 7.870 8.030 8,700 +0.16(+2.03%)
Sep 05, 2007 7.950 7.990 7.840 7.870 7,200 -0.15(-1.87%)
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.