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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 7.670 7.670 7.660 7.660 2,400 -0.01(-0.13%)
Apr 28, 2005 7.660 7.670 7.660 7.670 3,000 -0.04(-0.52%)
Apr 27, 2005 7.720 7.780 7.700 7.710 7,800 +0.09(+1.18%)
Apr 26, 2005 7.660 7.660 7.620 7.620 3,800 -0.04(-0.52%)
Apr 25, 2005 7.630 7.660 7.630 7.660 2,300 +0.01(+0.13%)
Apr 22, 2005 7.670 7.670 7.650 7.650 5,100 -0.10(-1.29%)
Apr 21, 2005 7.660 7.750 7.660 7.750 2,500 +0.10(+1.31%)
Apr 20, 2005 7.710 7.724 7.630 7.650 5,900 -0.17(-2.12%)
Apr 19, 2005 7.910 7.910 7.800 7.816 8,500 +0.01(+0.08%)
Apr 18, 2005 7.800 7.810 7.800 7.810 1,300 +0.01(+0.13%)
Apr 15, 2005 7.850 7.850 7.800 7.800 4,800 -0.02(-0.26%)
Apr 14, 2005 7.920 7.920 7.780 7.820 6,200 -0.04(-0.51%)
Apr 13, 2005 7.900 7.900 7.860 7.860 600 -0.09(-1.13%)
Apr 12, 2005 7.980 7.980 7.850 7.950 11,400 -0.03(-0.38%)
Apr 11, 2005 8.100 8.150 7.960 7.980 9,700 -0.09(-1.12%)
Apr 08, 2005 8.030 8.070 8.000 8.070 10,400 +0.05(+0.62%)
Apr 07, 2005 7.960 8.070 7.960 8.020 5,600 +0.00(+0.00%)
Apr 06, 2005 8.000 8.060 7.984 8.020 14,900 +0.02(+0.25%)
Apr 05, 2005 8.080 8.080 8.000 8.000 5,500 -0.06(-0.74%)
Apr 04, 2005 8.000 8.060 7.960 8.060 6,200 +0.06(+0.75%)
Apr 01, 2005 8.010 8.050 8.000 8.000 9,200 -0.09(-1.11%)
Mar 31, 2005 8.050 8.090 8.040 8.090 10,600 +0.01(+0.12%)
Mar 30, 2005 8.100 8.150 8.080 8.080 4,400 -0.07(-0.86%)
Mar 29, 2005 8.110 8.170 8.060 8.150 8,400 +0.01(+0.12%)
Mar 28, 2005 8.060 8.250 8.050 8.140 15,100 +0.07(+0.87%)
Mar 24, 2005 8.020 8.070 8.000 8.070 5,300 -0.04(-0.49%)
Mar 23, 2005 8.020 8.110 8.000 8.110 5,500 +0.06(+0.75%)
Mar 22, 2005 8.060 8.140 8.050 8.050 21,100 +0.00(+0.00%)
Mar 21, 2005 8.070 8.130 8.050 8.050 7,000 -0.06(-0.74%)
Mar 18, 2005 8.050 8.110 8.050 8.110 10,500 +0.06(+0.75%)
Mar 17, 2005 8.030 8.100 8.020 8.050 13,600 +0.05(+0.63%)
Mar 16, 2005 7.980 8.030 7.980 8.000 3,200 -0.01(-0.12%)
Mar 15, 2005 8.090 8.130 7.950 8.010 61,000 -0.10(-1.23%)
Mar 14, 2005 8.100 8.110 8.060 8.110 9,300 -0.06(-0.73%)
Mar 11, 2005 8.200 8.200 8.160 8.170 1,500 -0.06(-0.73%)
Mar 10, 2005 8.180 8.230 8.180 8.230 4,300 +0.08(+0.98%)
Mar 09, 2005 8.140 8.180 8.140 8.150 5,400 +0.01(+0.12%)
Mar 08, 2005 8.110 8.140 8.110 8.140 8,600 +0.06(+0.74%)
Mar 07, 2005 8.120 8.120 8.050 8.080 5,700 -0.04(-0.49%)
Mar 04, 2005 8.120 8.130 8.060 8.120 20,400 +0.06(+0.74%)
Mar 03, 2005 8.050 8.090 8.020 8.060 13,400 -0.02(-0.25%)
Mar 02, 2005 8.090 8.100 8.080 8.080 5,500 +0.05(+0.62%)
Mar 01, 2005 8.080 8.090 8.030 8.030 5,000 -0.01(-0.12%)
Feb 28, 2005 8.080 8.090 8.020 8.040 5,800 -0.05(-0.62%)
Feb 25, 2005 8.030 8.090 8.030 8.090 7,000 +0.04(+0.50%)
Feb 24, 2005 8.020 8.090 8.020 8.050 8,300 +0.04(+0.50%)
Feb 23, 2005 8.010 8.040 7.990 8.010 12,700 -0.04(-0.50%)
Feb 22, 2005 8.000 8.060 7.990 8.050 9,400 +0.00(+0.00%)
Feb 18, 2005 8.040 8.050 8.020 8.050 2,900 +0.02(+0.25%)
Feb 17, 2005 8.030 8.070 7.960 8.030 11,500 +0.07(+0.88%)
Feb 16, 2005 8.040 8.040 7.960 7.960 7,500 -0.05(-0.62%)
Feb 15, 2005 8.010 8.050 8.000 8.010 11,300 -0.01(-0.12%)
Feb 14, 2005 7.970 8.100 7.970 8.020 15,300 -0.05(-0.62%)
Feb 11, 2005 8.130 8.130 8.070 8.070 2,400 -0.05(-0.62%)
Feb 10, 2005 8.040 8.120 8.010 8.120 14,300 +0.08(+1.00%)
Feb 09, 2005 8.000 8.100 8.000 8.040 6,700 +0.01(+0.12%)
Feb 08, 2005 8.030 8.050 8.030 8.030 15,800 +0.03(+0.37%)
Feb 07, 2005 7.930 8.030 7.930 8.000 8,300 +0.04(+0.50%)
Feb 04, 2005 7.970 8.040 7.910 7.960 15,600 +0.05(+0.63%)
Feb 03, 2005 7.900 7.930 7.800 7.910 6,900 +0.01(+0.13%)
Feb 02, 2005 7.810 7.900 7.730 7.900 8,400 +0.11(+1.41%)
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.