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

Equus Total Return (NY: EQS )

1.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 31, 2012 2.180 2.180 2.180 2.180 0 +0.05(+2.35%)
May 30, 2012 2.110 2.130 2.070 2.130 3,000 +0.03(+1.61%)
May 29, 2012 2.028 2.096 2.028 2.096 63,639 +0.05(+2.26%)
May 25, 2012 1.990 2.070 1.990 2.050 6,405 +0.02(+1.08%)
May 24, 2012 2.010 2.040 2.010 2.028 3,080 +0.03(+1.40%)
May 23, 2012 1.990 2.000 1.990 2.000 1,100 +0.01(+0.55%)
May 22, 2012 1.990 2.020 1.989 1.989 1,905 -0.02(-1.04%)
May 21, 2012 1.950 2.010 1.950 2.010 3,700 +0.05(+2.74%)
May 18, 2012 1.930 1.967 1.900 1.956 8,742 -0.00(-0.19%)
May 17, 2012 1.980 1.980 1.810 1.960 4,500 -0.02(-1.01%)
May 15, 2012 2.000 1.980 1.980 1.980 600 +0.00(+0.00%)
May 14, 2012 2.010 2.010 1.980 1.980 2,742 -0.04(-1.98%)
May 11, 2012 2.000 2.030 1.990 2.020 8,588 +0.02(+1.00%)
May 09, 2012 2.030 2.000 2.000 2.000 6,700 -0.02(-0.99%)
May 08, 2012 2.050 2.050 2.000 2.020 11,563 -0.05(-2.39%)
May 07, 2012 2.020 2.090 2.020 2.069 4,282 +0.06(+2.96%)
May 04, 2012 2.010 2.010 2.010 2.010 2,100 -0.02(-0.99%)
May 03, 2012 2.030 2.040 2.010 2.030 16,100 -0.01(-0.49%)
May 02, 2012 2.150 2.150 2.030 2.040 5,000 -0.10(-4.67%)
May 01, 2012 2.170 2.170 2.140 2.140 1,654 -0.04(-1.83%)
Apr 30, 2012 2.090 2.180 2.086 2.180 23,863 +0.08(+3.81%)
Apr 27, 2012 2.010 2.100 1.960 2.100 31,058 +0.09(+4.48%)
Apr 26, 2012 2.010 2.050 1.980 2.010 21,419 -0.03(-1.47%)
Apr 25, 2012 2.020 2.040 2.000 2.040 12,681 +0.02(+0.99%)
Apr 24, 2012 2.020 2.020 2.020 2.020 1,929 +0.00(+0.00%)
Apr 23, 2012 2.000 2.040 2.000 2.020 10,895 -0.01(-0.49%)
Apr 20, 2012 2.020 2.070 2.000 2.030 13,614 +0.01(+0.50%)
Apr 19, 2012 2.040 2.040 2.020 2.020 6,259 +0.00(+0.00%)
Apr 18, 2012 2.030 2.030 2.020 2.020 1,048 -0.03(-1.46%)
Apr 17, 2012 2.030 2.050 2.030 2.050 518 +0.02(+0.84%)
Apr 16, 2012 2.040 2.060 2.030 2.033 1,493 +0.01(+0.64%)
Apr 13, 2012 2.060 2.060 2.000 2.020 4,993 -0.06(-2.88%)
Apr 12, 2012 2.040 2.080 2.040 2.080 1,129 +0.01(+0.48%)
Apr 11, 2012 2.080 2.100 2.000 2.070 11,756 +0.03(+1.67%)
Apr 10, 2012 2.030 2.100 2.020 2.036 6,780 -0.01(-0.68%)
Apr 09, 2012 2.070 2.070 2.050 2.050 5,200 -0.04(-1.92%)
Apr 05, 2012 2.000 2.210 2.000 2.090 9,809 +0.02(+0.98%)
Apr 04, 2012 2.100 2.130 2.070 2.070 11,696 -0.07(-3.27%)
Apr 03, 2012 2.220 2.220 2.120 2.140 4,968 -0.10(-4.46%)
Apr 02, 2012 2.240 2.280 2.188 2.240 2,157 -0.03(-1.32%)
Mar 30, 2012 2.190 2.280 2.170 2.270 7,775 +0.11(+5.09%)
Mar 29, 2012 2.130 2.170 2.100 2.160 7,358 +0.03(+1.40%)
Mar 28, 2012 2.070 2.150 2.040 2.130 11,919 +0.04(+1.92%)
Mar 27, 2012 2.100 2.120 2.080 2.090 7,000 +0.02(+0.97%)
Mar 26, 2012 2.070 2.070 2.000 2.070 925 -0.01(-0.48%)
Mar 23, 2012 2.030 2.100 2.030 2.080 7,188 +0.06(+2.97%)
Mar 22, 2012 1.980 2.040 1.980 2.020 2,845 +0.06(+3.06%)
Mar 21, 2012 2.080 2.080 1.960 1.960 4,590 -0.10(-4.85%)
Mar 20, 2012 2.060 2.100 2.060 2.060 500 -0.04(-1.90%)
Mar 19, 2012 2.060 2.100 2.060 2.100 1,300 +0.04(+1.94%)
Mar 16, 2012 1.990 2.060 1.990 2.060 3,671 -0.01(-0.48%)
Mar 15, 2012 2.010 2.070 2.010 2.070 2,816 +0.07(+3.50%)
Mar 14, 2012 1.990 2.000 1.970 2.000 11,010 +0.02(+1.01%)
Mar 13, 2012 1.970 2.000 1.960 1.980 2,198 +0.02(+0.87%)
Mar 12, 2012 1.980 1.990 1.950 1.963 4,100 +0.00(+0.15%)
Mar 09, 2012 2.010 2.010 1.950 1.960 3,059 -0.04(-2.00%)
Mar 08, 2012 2.000 2.000 2.000 2.000 1,035 -0.01(-0.50%)
Mar 07, 2012 2.030 2.040 2.000 2.010 2,942 -0.03(-1.48%)
Mar 05, 2012 2.070 2.040 2.040 2.040 8,100 -0.03(-1.45%)
Mar 02, 2012 2.100 2.100 2.060 2.070 3,328 -0.07(-3.27%)
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.