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 +0.010 (+0.68%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 30, 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 (%)
May 30, 2008 6.930 7.110 6.870 7.110 34,700 +0.16(+2.30%)
May 29, 2008 6.890 7.000 6.890 6.950 4,756 -0.02(-0.28%)
May 28, 2008 7.100 7.100 6.860 6.970 33,290 -0.14(-1.97%)
May 27, 2008 7.170 7.250 6.880 7.110 65,270 -0.07(-0.97%)
May 26, 2008 7.170 7.310 7.000 7.180 0 +0.00(+0.00%)
May 23, 2008 7.170 7.310 7.000 7.180 92,738 -0.06(-0.80%)
May 22, 2008 7.080 7.330 6.870 7.238 79,554 +0.13(+1.80%)
May 21, 2008 7.210 7.250 7.050 7.110 30,300 -0.14(-1.93%)
May 20, 2008 7.210 7.250 7.180 7.250 3,313 -0.06(-0.82%)
May 19, 2008 7.270 7.410 7.038 7.310 9,947 -0.01(-0.14%)
May 16, 2008 7.250 7.420 7.240 7.320 15,320 +0.12(+1.67%)
May 15, 2008 7.100 7.200 7.100 7.200 11,198 +0.10(+1.41%)
May 14, 2008 7.000 7.120 6.850 7.100 21,478 +0.12(+1.72%)
May 13, 2008 6.910 7.150 6.790 6.980 24,581 +0.14(+2.05%)
May 12, 2008 6.800 6.860 6.750 6.840 19,774 +0.01(+0.12%)
May 09, 2008 6.860 6.860 6.800 6.832 200 -0.03(-0.41%)
May 08, 2008 6.800 6.870 6.800 6.860 4,500 +0.08(+1.18%)
May 07, 2008 6.850 6.950 6.600 6.780 17,534 -0.11(-1.60%)
May 06, 2008 6.910 6.940 6.850 6.890 6,898 -0.03(-0.43%)
May 05, 2008 6.900 7.030 6.900 6.920 5,130 +0.01(+0.14%)
May 02, 2008 7.030 7.050 6.910 6.910 4,898 -0.02(-0.29%)
May 01, 2008 6.920 6.970 6.920 6.930 2,054 +0.05(+0.73%)
Apr 30, 2008 6.940 6.970 6.850 6.880 2,015 +0.01(+0.09%)
Apr 29, 2008 6.930 6.970 6.874 6.874 6,600 -0.04(-0.58%)
Apr 28, 2008 6.950 7.000 6.800 6.914 13,300 -0.01(-0.09%)
Apr 25, 2008 6.900 6.960 6.890 6.920 3,500 -0.04(-0.57%)
Apr 24, 2008 6.830 7.070 6.730 6.960 17,500 +0.08(+1.16%)
Apr 23, 2008 6.760 6.880 6.730 6.880 13,200 +0.08(+1.18%)
Apr 22, 2008 6.900 6.900 6.690 6.800 11,000 -0.08(-1.16%)
Apr 21, 2008 6.840 6.940 6.840 6.880 8,300 -0.05(-0.72%)
Apr 18, 2008 7.000 7.000 6.930 6.930 5,900 -0.05(-0.72%)
Apr 17, 2008 6.930 6.990 6.930 6.980 2,700 +0.05(+0.72%)
Apr 16, 2008 7.040 7.040 6.880 6.930 14,600 -0.04(-0.57%)
Apr 15, 2008 6.950 7.090 6.760 6.970 28,278 +0.15(+2.20%)
Apr 14, 2008 7.030 7.050 6.360 6.820 11,100 -0.13(-1.87%)
Apr 11, 2008 6.950 7.100 6.900 6.950 9,300 -0.00(-0.00%)
Apr 10, 2008 6.960 7.000 6.950 6.950 3,000 -0.01(-0.14%)
Apr 09, 2008 6.970 7.050 6.950 6.960 3,200 -0.02(-0.29%)
Apr 08, 2008 7.000 7.050 6.920 6.980 11,100 -0.02(-0.29%)
Apr 07, 2008 6.980 7.000 6.840 7.000 15,300 +0.08(+1.16%)
Apr 04, 2008 6.860 6.940 6.750 6.920 11,600 +0.17(+2.52%)
Apr 03, 2008 6.740 6.760 6.710 6.750 8,000 +0.00(+0.00%)
Apr 02, 2008 6.830 6.830 6.750 6.750 7,600 +0.00(+0.00%)
Apr 01, 2008 6.850 6.850 6.650 6.750 9,600 +0.00(+0.00%)
Mar 31, 2008 6.540 6.780 6.540 6.750 28,000 +0.24(+3.69%)
Mar 28, 2008 6.610 6.630 6.510 6.510 11,444 +0.00(+0.00%)
Mar 27, 2008 6.800 6.800 6.510 6.510 3,300 -0.20(-2.98%)
Mar 26, 2008 6.730 6.750 6.600 6.710 9,500 -0.01(-0.15%)
Mar 25, 2008 6.700 6.870 6.700 6.720 10,300 -0.02(-0.30%)
Mar 24, 2008 6.680 6.830 6.380 6.740 21,100 +0.17(+2.59%)
Mar 21, 2008 6.540 6.670 6.350 6.570 6,200 +0.00(+0.00%)
Mar 20, 2008 6.540 6.670 6.350 6.570 6,200 +0.04(+0.61%)
Mar 19, 2008 6.560 6.600 6.530 6.530 3,700 -0.01(-0.15%)
Mar 18, 2008 6.520 6.600 6.510 6.540 3,900 +0.02(+0.31%)
Mar 17, 2008 6.630 6.690 6.510 6.520 23,677 -0.35(-5.09%)
Mar 14, 2008 6.940 6.960 6.820 6.870 11,300 +0.02(+0.29%)
Mar 13, 2008 6.840 6.850 6.720 6.850 15,300 -0.02(-0.29%)
Mar 12, 2008 6.920 6.980 6.830 6.870 4,200 -0.01(-0.14%)
Mar 11, 2008 6.800 6.900 6.800 6.880 6,100 +0.16(+2.38%)
Mar 10, 2008 6.810 6.810 6.720 6.720 10,000 -0.05(-0.74%)
Mar 07, 2008 6.760 6.940 6.750 6.770 2,600 -0.13(-1.88%)
Mar 06, 2008 6.840 6.900 6.840 6.900 2,300 -0.04(-0.58%)
Mar 05, 2008 6.850 6.950 6.780 6.940 5,200 +0.09(+1.31%)
Mar 04, 2008 6.900 6.950 6.800 6.850 7,200 +0.05(+0.74%)
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.