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

Equus Total Return (NY: EQS )

1.490 +0.040 (+2.76%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 13, 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 (%)
Dec 31, 2009 3.160 3.200 3.200 3.200 39,600 +0.04(+1.27%)
Dec 30, 2009 3.180 3.220 3.160 3.160 20,840 -0.04(-1.25%)
Dec 29, 2009 3.180 3.210 3.170 3.200 14,025 -0.01(-0.31%)
Dec 28, 2009 3.200 3.350 3.200 3.210 20,416 -0.04(-1.23%)
Dec 24, 2009 3.190 3.250 3.190 3.250 2,868 +0.03(+0.93%)
Dec 23, 2009 3.210 3.230 3.180 3.220 17,266 +0.01(+0.31%)
Dec 22, 2009 3.280 3.312 3.200 3.210 7,943 -0.01(-0.31%)
Dec 21, 2009 3.360 3.430 3.220 3.220 19,768 -0.15(-4.45%)
Dec 18, 2009 3.480 3.530 3.360 3.370 13,006 -0.12(-3.33%)
Dec 17, 2009 3.490 3.490 3.350 3.486 17,251 -0.07(-2.08%)
Dec 16, 2009 3.290 3.560 3.210 3.560 45,498 +0.24(+7.23%)
Dec 15, 2009 3.300 3.340 3.300 3.320 6,482 -0.01(-0.30%)
Dec 14, 2009 3.270 3.340 3.270 3.330 9,811 +0.06(+1.83%)
Dec 11, 2009 3.200 3.270 3.200 3.270 9,520 +0.07(+2.19%)
Dec 10, 2009 3.200 3.240 3.200 3.200 5,981 +0.00(+0.00%)
Dec 09, 2009 3.150 3.200 3.150 3.200 5,774 +0.00(+0.00%)
Dec 08, 2009 3.200 3.220 3.170 3.200 8,748 +0.02(+0.63%)
Dec 07, 2009 3.040 3.240 3.040 3.180 11,997 -0.03(-0.93%)
Dec 04, 2009 3.290 3.330 3.210 3.210 12,877 -0.06(-1.83%)
Dec 03, 2009 3.280 3.340 3.260 3.270 3,580 -0.01(-0.24%)
Dec 02, 2009 3.300 3.330 3.270 3.278 3,600 -0.04(-1.27%)
Dec 01, 2009 3.280 3.330 3.280 3.320 10,266 +0.05(+1.53%)
Nov 30, 2009 3.300 3.300 3.240 3.270 6,856 -0.09(-2.68%)
Nov 27, 2009 3.210 3.410 3.200 3.360 44,000 +0.13(+4.02%)
Nov 25, 2009 3.190 3.280 3.160 3.230 10,424 +0.08(+2.54%)
Nov 24, 2009 3.100 3.150 3.100 3.150 37,732 +0.03(+0.96%)
Nov 23, 2009 3.050 3.120 3.030 3.120 18,852 +0.08(+2.63%)
Nov 20, 2009 3.040 3.060 3.030 3.040 14,984 -0.04(-1.30%)
Nov 19, 2009 3.140 3.150 3.050 3.080 12,331 -0.11(-3.45%)
Nov 18, 2009 3.180 3.190 3.162 3.190 5,044 +0.01(+0.31%)
Nov 17, 2009 3.200 3.230 3.180 3.180 15,495 +0.00(+0.00%)
Nov 16, 2009 3.070 3.220 3.070 3.180 16,510 -0.06(-1.84%)
Nov 13, 2009 3.220 3.248 3.190 3.240 5,935 +0.02(+0.61%)
Nov 12, 2009 3.210 3.220 3.190 3.220 4,146 +0.01(+0.31%)
Nov 11, 2009 3.220 3.240 3.210 3.210 16,999 +0.00(+0.00%)
Nov 10, 2009 3.410 3.410 3.210 3.210 29,617 -0.20(-5.87%)
Nov 09, 2009 3.560 3.560 3.360 3.410 45,241 -0.19(-5.28%)
Nov 06, 2009 3.450 3.600 3.430 3.600 13,558 +0.11(+3.18%)
Nov 05, 2009 3.410 3.500 3.410 3.489 3,730 +0.04(+1.14%)
Nov 04, 2009 3.400 3.450 3.400 3.450 4,293 +0.05(+1.47%)
Nov 03, 2009 3.500 3.500 3.400 3.400 11,060 -0.08(-2.32%)
Nov 02, 2009 3.540 3.550 3.390 3.481 35,881 -0.06(-1.67%)
Oct 30, 2009 3.560 3.590 3.500 3.540 9,700 -0.01(-0.28%)
Oct 29, 2009 3.500 3.550 3.475 3.550 6,671 +0.05(+1.32%)
Oct 28, 2009 3.500 3.530 3.500 3.504 3,236 +0.03(+0.98%)
Oct 27, 2009 3.750 3.750 3.450 3.470 18,880 -0.28(-7.47%)
Oct 26, 2009 3.870 3.990 3.750 3.750 21,250 -0.06(-1.57%)
Oct 23, 2009 3.700 3.940 3.700 3.810 11,596 +0.11(+2.97%)
Oct 22, 2009 3.650 3.700 3.600 3.700 11,623 +0.10(+2.78%)
Oct 21, 2009 3.470 3.720 3.470 3.600 16,141 +0.14(+4.05%)
Oct 20, 2009 3.380 3.490 3.380 3.460 6,220 +0.05(+1.47%)
Oct 19, 2009 3.400 3.430 3.380 3.410 9,756 +0.01(+0.29%)
Oct 16, 2009 3.350 3.427 3.350 3.400 9,351 +0.02(+0.53%)
Oct 15, 2009 3.310 3.390 3.310 3.382 3,725 +0.04(+1.26%)
Oct 14, 2009 3.450 3.450 3.260 3.340 15,029 -0.04(-1.18%)
Oct 13, 2009 3.340 3.460 3.330 3.380 17,035 +0.06(+1.81%)
Oct 12, 2009 3.290 3.400 3.290 3.320 18,890 +0.07(+2.15%)
Oct 09, 2009 3.200 3.250 3.200 3.250 3,425 +0.06(+1.88%)
Oct 08, 2009 3.190 3.240 3.190 3.190 8,470 +0.04(+1.27%)
Oct 07, 2009 3.140 3.150 3.100 3.150 7,484 +0.01(+0.32%)
Oct 06, 2009 3.090 3.148 3.090 3.140 11,758 +0.07(+2.28%)
Oct 05, 2009 3.080 3.095 3.030 3.070 13,724 -0.01(-0.32%)
Oct 02, 2009 3.070 3.170 3.070 3.080 1,969 -0.03(-0.97%)
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.