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 -0.010 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2007 8.350 8.540 8.350 8.500 20,900 +0.08(+0.95%)
Feb 27, 2007 8.480 8.480 8.390 8.420 19,400 -0.16(-1.86%)
Feb 26, 2007 8.540 8.580 8.400 8.580 28,000 +0.03(+0.35%)
Feb 23, 2007 8.510 8.620 8.400 8.550 26,700 -0.01(-0.12%)
Feb 22, 2007 8.470 8.560 8.400 8.560 25,400 -0.04(-0.47%)
Feb 21, 2007 8.590 8.620 8.490 8.600 33,400 -0.01(-0.12%)
Feb 20, 2007 8.700 8.700 8.610 8.610 26,500 -0.06(-0.69%)
Feb 16, 2007 8.690 8.760 8.650 8.670 12,600 -0.03(-0.33%)
Feb 15, 2007 8.660 8.740 8.660 8.699 26,700 +0.01(+0.10%)
Feb 14, 2007 8.690 8.740 8.600 8.690 10,200 +0.03(+0.35%)
Feb 13, 2007 8.850 8.850 8.613 8.660 26,200 -0.15(-1.70%)
Feb 12, 2007 8.790 8.850 8.760 8.810 27,800 +0.07(+0.80%)
Feb 09, 2007 8.850 8.850 8.740 8.740 11,200 -0.06(-0.68%)
Feb 08, 2007 8.700 8.800 8.660 8.800 17,700 +0.09(+1.03%)
Feb 07, 2007 8.550 8.740 8.550 8.710 13,700 +0.16(+1.87%)
Feb 06, 2007 8.500 8.650 8.300 8.550 18,000 +0.06(+0.68%)
Feb 05, 2007 8.470 8.540 8.460 8.492 7,900 +0.03(+0.37%)
Feb 02, 2007 8.360 8.490 8.350 8.461 20,400 +0.11(+1.33%)
Feb 01, 2007 8.310 8.370 8.290 8.350 10,400 +0.04(+0.48%)
Jan 31, 2007 8.290 8.350 8.290 8.310 6,700 +0.00(+0.00%)
Jan 30, 2007 8.330 8.350 8.300 8.310 22,300 +0.01(+0.12%)
Jan 29, 2007 8.280 8.350 8.270 8.300 24,000 +0.00(+0.00%)
Jan 26, 2007 8.310 8.310 8.260 8.300 26,400 +0.01(+0.12%)
Jan 25, 2007 8.350 8.350 8.260 8.290 34,600 -0.06(-0.72%)
Jan 24, 2007 8.360 8.370 8.200 8.350 69,300 -0.02(-0.24%)
Jan 23, 2007 8.370 8.390 8.340 8.370 21,600 +0.02(+0.24%)
Jan 22, 2007 8.430 8.430 8.330 8.350 34,900 +0.00(+0.00%)
Jan 19, 2007 8.330 8.430 8.320 8.350 15,600 -0.05(-0.60%)
Jan 18, 2007 8.370 8.400 8.340 8.400 27,400 +0.03(+0.36%)
Jan 17, 2007 8.420 8.460 8.360 8.370 21,800 -0.04(-0.48%)
Jan 16, 2007 8.360 8.490 8.360 8.410 28,800 +0.04(+0.48%)
Jan 12, 2007 8.400 8.450 8.360 8.370 35,200 -0.08(-0.95%)
Jan 11, 2007 8.400 8.480 8.400 8.450 7,900 +0.00(+0.00%)
Jan 10, 2007 8.380 8.460 8.360 8.450 10,900 +0.01(+0.12%)
Jan 09, 2007 8.440 8.460 8.360 8.440 7,600 -0.01(-0.12%)
Jan 08, 2007 8.380 8.460 8.360 8.450 18,700 +0.07(+0.82%)
Jan 05, 2007 8.440 8.460 8.380 8.381 25,200 -0.03(-0.34%)
Jan 04, 2007 8.470 8.500 8.400 8.410 22,400 -0.09(-1.06%)
Jan 03, 2007 8.540 8.540 8.400 8.500 24,700 -0.04(-0.47%)
Dec 29, 2006 9.140 9.140 8.380 8.540 25,300 +0.09(+1.07%)
Dec 28, 2006 8.440 8.500 8.440 8.450 1,900 +0.01(+0.12%)
Dec 27, 2006 8.400 8.450 8.400 8.440 10,400 -0.02(-0.24%)
Dec 26, 2006 8.420 8.460 8.410 8.460 12,500 +0.01(+0.12%)
Dec 22, 2006 8.450 8.450 8.380 8.450 14,500 +0.02(+0.24%)
Dec 21, 2006 8.380 8.550 8.310 8.430 51,000 -0.03(-0.35%)
Dec 20, 2006 8.420 8.460 8.400 8.460 28,400 +0.01(+0.12%)
Dec 19, 2006 8.500 8.550 8.400 8.450 33,200 -0.02(-0.24%)
Dec 18, 2006 8.470 8.500 8.400 8.470 17,300 +0.01(+0.12%)
Dec 15, 2006 8.440 8.523 8.410 8.460 21,100 -0.07(-0.82%)
Dec 14, 2006 8.420 8.530 8.380 8.530 40,600 +0.06(+0.71%)
Dec 13, 2006 8.400 8.470 8.350 8.470 25,100 +0.03(+0.36%)
Dec 12, 2006 8.190 8.440 8.190 8.440 34,100 +0.20(+2.43%)
Dec 11, 2006 8.220 8.244 8.190 8.240 26,400 +0.01(+0.12%)
Dec 08, 2006 8.140 8.250 8.140 8.230 34,900 +0.08(+0.98%)
Dec 07, 2006 8.060 8.150 8.030 8.150 35,900 +0.05(+0.62%)
Dec 06, 2006 8.060 8.110 8.040 8.100 22,100 -0.01(-0.12%)
Dec 05, 2006 8.090 8.130 8.040 8.110 26,600 +0.04(+0.50%)
Dec 04, 2006 8.050 8.090 8.030 8.070 13,400 +0.04(+0.50%)
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.