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 30, 2010 3.190 3.210 3.130 3.130 22,166 -0.09(-2.80%)
Apr 29, 2010 3.190 3.220 3.190 3.220 7,267 +0.07(+2.22%)
Apr 28, 2010 3.190 3.200 3.060 3.150 21,461 -0.05(-1.56%)
Apr 27, 2010 3.180 3.220 3.140 3.200 16,676 +0.02(+0.63%)
Apr 26, 2010 3.220 3.220 3.180 3.180 6,171 -0.05(-1.55%)
Apr 23, 2010 3.130 3.240 3.100 3.230 22,181 +0.13(+4.19%)
Apr 22, 2010 3.130 3.140 3.100 3.100 16,575 -0.04(-1.27%)
Apr 21, 2010 3.090 3.140 3.040 3.140 228 +0.05(+1.62%)
Apr 20, 2010 3.040 3.100 3.010 3.090 25,513 +0.05(+1.64%)
Apr 19, 2010 2.970 3.050 2.940 3.040 46,153 +0.03(+1.00%)
Apr 16, 2010 3.050 3.100 3.010 3.010 26,000 -0.01(-0.33%)
Apr 15, 2010 2.960 3.030 2.930 3.020 16,591 +0.01(+0.23%)
Apr 14, 2010 3.080 3.090 2.960 3.013 32,579 -0.06(-1.86%)
Apr 13, 2010 3.000 3.070 3.000 3.070 15,306 +0.06(+1.99%)
Apr 12, 2010 2.990 3.100 2.940 3.010 13,818 -0.01(-0.33%)
Apr 09, 2010 3.020 3.100 2.930 3.020 29,786 -0.03(-0.98%)
Apr 08, 2010 3.050 3.050 2.950 3.050 9,960 +0.03(+0.99%)
Apr 07, 2010 2.890 3.040 2.860 3.020 9,628 +0.17(+5.96%)
Apr 06, 2010 2.860 3.130 2.850 2.850 80,737 -0.01(-0.35%)
Apr 05, 2010 2.830 2.870 2.810 2.860 27,629 +0.03(+1.06%)
Apr 01, 2010 2.830 2.830 2.830 2.830 5,400 +0.02(+0.71%)
Mar 31, 2010 2.820 2.830 2.800 2.810 5,500 +0.01(+0.36%)
Mar 30, 2010 2.810 2.860 2.800 2.800 3,300 -0.02(-0.71%)
Mar 29, 2010 2.850 2.850 2.790 2.820 20,314 -0.04(-1.40%)
Mar 26, 2010 2.855 2.865 2.840 2.860 2,500 -0.01(-0.35%)
Mar 25, 2010 2.960 2.960 2.830 2.870 6,357 -0.03(-1.03%)
Mar 24, 2010 2.920 2.920 2.900 2.900 6,800 -0.01(-0.24%)
Mar 23, 2010 2.900 2.910 2.870 2.907 7,000 +0.07(+2.36%)
Mar 22, 2010 2.800 2.860 2.800 2.840 3,600 +0.02(+0.71%)
Mar 19, 2010 2.870 2.870 2.750 2.820 9,490 -0.04(-1.41%)
Mar 18, 2010 2.870 2.870 2.860 2.860 249 +0.01(+0.36%)
Mar 17, 2010 2.860 2.920 2.790 2.850 71,920 -0.03(-1.04%)
Mar 16, 2010 2.680 2.880 2.610 2.880 45,479 +0.21(+7.87%)
Mar 15, 2010 2.730 2.730 2.670 2.670 10,900 +0.01(+0.38%)
Mar 12, 2010 2.820 2.820 2.660 2.660 33,469 -0.17(-6.01%)
Mar 11, 2010 2.850 2.850 2.810 2.830 8,829 -0.05(-1.74%)
Mar 10, 2010 2.960 2.980 2.840 2.880 15,381 -0.03(-1.03%)
Mar 09, 2010 2.860 2.990 2.860 2.910 6,904 +0.01(+0.34%)
Mar 08, 2010 2.970 2.970 2.890 2.900 8,700 -0.12(-3.97%)
Mar 05, 2010 2.880 3.100 2.880 3.020 24,922 +0.12(+4.15%)
Mar 04, 2010 2.930 2.960 2.830 2.900 18,573 -0.06(-2.01%)
Mar 03, 2010 3.000 3.010 2.930 2.959 23,600 -0.03(-1.03%)
Mar 02, 2010 3.170 3.190 2.977 2.990 16,619 -0.21(-6.56%)
Mar 01, 2010 3.100 3.200 3.100 3.200 32,558 +0.00(+0.00%)
Feb 26, 2010 3.080 3.200 3.050 3.200 43,284 +0.09(+2.89%)
Feb 25, 2010 3.010 3.150 3.010 3.110 39,947 +0.01(+0.32%)
Feb 24, 2010 3.140 3.150 3.050 3.100 33,256 -0.07(-2.21%)
Feb 23, 2010 3.120 3.190 3.090 3.170 58,843 -0.00(-0.06%)
Feb 22, 2010 3.100 3.190 3.100 3.172 52,793 +0.12(+4.00%)
Feb 19, 2010 2.990 3.200 2.990 3.050 71,753 +0.10(+3.39%)
Feb 18, 2010 3.100 3.160 2.880 2.950 71,816 -0.20(-6.35%)
Feb 17, 2010 3.450 3.490 3.150 3.150 99,843 -0.35(-10.00%)
Feb 16, 2010 3.410 3.500 3.410 3.500 17,013 +0.06(+1.74%)
Feb 12, 2010 3.420 3.440 3.440 3.440 16,200 +0.02(+0.58%)
Feb 11, 2010 3.420 3.481 3.400 3.420 18,622 +0.05(+1.49%)
Feb 10, 2010 3.440 3.440 3.350 3.370 14,857 -0.04(-1.18%)
Feb 09, 2010 3.430 3.440 3.410 3.410 3,800 +0.03(+0.89%)
Feb 08, 2010 3.380 3.380 3.380 3.380 4,100 +0.00(+0.00%)
Feb 05, 2010 3.380 3.430 3.370 3.380 7,400 -0.01(-0.17%)
Feb 04, 2010 3.390 3.390 3.380 3.386 5,306 -0.01(-0.41%)
Feb 03, 2010 3.400 3.410 3.400 3.400 2,024 +0.00(+0.00%)
Feb 02, 2010 3.360 3.440 3.350 3.400 18,154 +0.07(+2.10%)
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.