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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 29, 2002 6.750 6.800 6.740 6.740 3,800 -0.01(-0.15%)
Nov 27, 2002 6.690 6.750 6.680 6.750 2,200 +0.05(+0.75%)
Nov 26, 2002 6.660 6.740 6.660 6.700 3,100 +0.02(+0.30%)
Nov 25, 2002 6.620 6.690 6.610 6.680 3,500 +0.03(+0.45%)
Nov 22, 2002 6.610 6.650 6.530 6.650 3,300 +0.00(+0.00%)
Nov 21, 2002 6.510 6.650 6.510 6.650 9,500 +0.12(+1.84%)
Nov 20, 2002 6.500 6.540 6.500 6.530 3,200 +0.01(+0.15%)
Nov 19, 2002 6.510 6.530 6.510 6.520 16,300 +0.01(+0.15%)
Nov 18, 2002 6.550 6.550 6.500 6.510 5,800 -0.07(-1.06%)
Nov 15, 2002 6.580 6.600 6.580 6.580 2,900 +0.00(+0.00%)
Nov 14, 2002 6.650 6.650 6.520 6.580 3,700 -0.07(-1.05%)
Nov 13, 2002 6.700 6.700 6.650 6.650 1,000 -0.05(-0.75%)
Nov 12, 2002 6.680 6.700 6.680 6.700 1,600 +0.04(+0.60%)
Nov 11, 2002 6.600 6.660 6.580 6.660 2,600 +0.06(+0.91%)
Nov 08, 2002 6.600 6.600 6.600 6.600 500 -0.05(-0.75%)
Nov 07, 2002 6.690 6.690 6.570 6.650 4,600 -0.04(-0.60%)
Nov 06, 2002 6.710 6.710 6.680 6.690 3,100 +0.01(+0.15%)
Nov 05, 2002 6.760 6.760 6.680 6.680 2,600 -0.09(-1.33%)
Nov 04, 2002 6.740 6.770 6.710 6.770 2,800 +0.07(+1.04%)
Nov 01, 2002 6.710 6.710 6.700 6.700 1,600 -0.02(-0.30%)
Oct 31, 2002 6.720 6.720 6.720 6.720 2,200 -0.01(-0.15%)
Oct 30, 2002 6.730 6.740 6.730 6.730 3,900 -0.04(-0.59%)
Oct 29, 2002 6.770 6.770 6.770 6.770 300 +0.02(+0.30%)
Oct 28, 2002 6.710 6.750 6.710 6.750 400 +0.05(+0.75%)
Oct 25, 2002 6.710 6.710 6.700 6.700 2,900 -0.02(-0.30%)
Oct 24, 2002 6.720 6.720 6.720 6.720 0 +0.00(+0.00%)
Oct 23, 2002 6.780 6.780 6.700 6.720 3,400 -0.03(-0.44%)
Oct 22, 2002 6.720 6.760 6.720 6.750 2,400 +0.04(+0.60%)
Oct 21, 2002 6.700 6.710 6.700 6.710 800 +0.03(+0.45%)
Oct 18, 2002 6.750 6.750 6.680 6.680 5,500 -0.06(-0.89%)
Oct 17, 2002 6.740 6.740 6.740 6.740 300 +0.04(+0.60%)
Oct 16, 2002 6.690 6.730 6.680 6.700 1,700 +0.01(+0.15%)
Oct 15, 2002 6.570 6.710 6.570 6.690 6,500 +0.17(+2.61%)
Oct 14, 2002 6.590 6.590 6.500 6.520 17,000 +0.02(+0.31%)
Oct 11, 2002 6.500 6.510 6.500 6.500 7,500 +0.00(+0.00%)
Oct 10, 2002 6.520 6.520 6.500 6.500 4,900 -0.06(-0.91%)
Oct 09, 2002 6.580 6.580 6.550 6.560 6,800 -0.01(-0.15%)
Oct 08, 2002 6.580 6.580 6.570 6.570 3,000 -0.02(-0.30%)
Oct 07, 2002 6.620 6.620 6.580 6.590 3,300 -0.10(-1.49%)
Oct 04, 2002 6.670 6.690 6.670 6.690 13,500 +0.02(+0.30%)
Oct 03, 2002 6.660 6.670 6.640 6.670 12,400 +0.05(+0.76%)
Oct 02, 2002 6.470 6.670 6.470 6.620 8,200 +0.15(+2.32%)
Oct 01, 2002 6.450 6.490 6.450 6.470 9,100 +0.03(+0.47%)
Sep 30, 2002 6.360 6.440 6.360 6.440 10,400 -0.03(-0.46%)
Sep 27, 2002 6.460 6.470 6.460 6.470 6,200 +0.02(+0.31%)
Sep 26, 2002 6.460 6.510 6.450 6.450 2,900 -0.04(-0.62%)
Sep 25, 2002 6.520 6.540 6.460 6.490 700 -0.01(-0.15%)
Sep 24, 2002 6.650 6.650 6.480 6.500 8,100 -0.15(-2.26%)
Sep 23, 2002 6.660 6.660 6.650 6.650 1,400 -0.02(-0.30%)
Sep 20, 2002 6.720 6.720 6.650 6.670 2,500 -0.05(-0.74%)
Sep 19, 2002 6.720 6.720 6.720 6.720 10,000 +0.00(+0.00%)
Sep 18, 2002 6.720 6.730 6.720 6.720 1,900 +0.02(+0.30%)
Sep 17, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 16, 2002 6.650 6.750 6.650 6.700 1,800 +0.00(+0.00%)
Sep 13, 2002 6.780 6.810 6.650 6.700 7,600 -0.05(-0.74%)
Sep 12, 2002 6.750 6.750 6.750 6.750 200 -0.05(-0.74%)
Sep 11, 2002 6.800 6.800 6.800 6.800 600 +0.05(+0.74%)
Sep 10, 2002 6.800 6.800 6.750 6.750 1,500 +0.00(+0.00%)
Sep 09, 2002 6.700 6.800 6.700 6.750 4,900 +0.10(+1.50%)
Sep 06, 2002 6.530 6.700 6.500 6.650 3,700 +0.12(+1.84%)
Sep 05, 2002 6.620 6.620 6.530 6.530 2,200 -0.05(-0.76%)
Sep 04, 2002 6.650 6.650 6.580 6.580 440,000 -0.10(-1.50%)
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.