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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2007 7.900 8.090 7.900 8.090 10,800 +0.14(+1.76%)
Aug 30, 2007 7.950 7.980 7.750 7.950 5,900 +0.05(+0.63%)
Aug 29, 2007 7.610 7.900 7.400 7.900 7,800 +0.40(+5.33%)
Aug 28, 2007 7.500 7.520 7.410 7.500 6,200 +0.00(+0.00%)
Aug 27, 2007 7.580 7.580 7.500 7.500 14,400 -0.08(-1.06%)
Aug 24, 2007 7.650 7.860 7.540 7.580 9,100 -0.01(-0.13%)
Aug 23, 2007 7.640 7.640 7.500 7.590 10,900 -0.11(-1.43%)
Aug 22, 2007 7.300 7.700 7.300 7.700 18,500 +0.35(+4.76%)
Aug 21, 2007 7.170 7.350 7.170 7.350 13,100 -0.01(-0.14%)
Aug 20, 2007 7.200 7.580 7.100 7.360 18,300 +0.23(+3.23%)
Aug 17, 2007 7.200 7.320 7.130 7.130 11,800 +0.13(+1.86%)
Aug 16, 2007 7.600 7.600 6.790 7.000 65,200 -0.50(-6.67%)
Aug 15, 2007 7.750 7.750 7.290 7.500 82,600 -0.69(-8.42%)
Aug 14, 2007 8.160 8.270 8.010 8.190 14,900 -0.11(-1.33%)
Aug 13, 2007 8.200 8.300 8.160 8.300 17,800 +0.01(+0.12%)
Aug 10, 2007 8.420 8.430 8.200 8.290 8,100 -0.15(-1.78%)
Aug 09, 2007 8.290 8.440 8.260 8.440 8,000 +0.13(+1.56%)
Aug 08, 2007 8.400 8.400 8.060 8.310 13,800 -0.04(-0.48%)
Aug 07, 2007 8.150 8.350 8.110 8.350 15,400 +0.08(+0.97%)
Aug 06, 2007 8.010 8.270 8.010 8.270 16,600 +0.01(+0.12%)
Aug 03, 2007 8.500 8.670 8.250 8.260 12,600 -0.41(-4.73%)
Aug 02, 2007 8.600 8.670 8.420 8.670 21,900 -0.03(-0.34%)
Aug 01, 2007 8.290 8.700 8.100 8.700 17,100 +0.32(+3.82%)
Jul 31, 2007 8.240 8.440 8.100 8.380 7,500 +0.14(+1.70%)
Jul 30, 2007 8.100 8.600 8.060 8.240 13,400 +0.00(+0.00%)
Jul 27, 2007 8.220 8.240 8.180 8.240 800 -0.03(-0.36%)
Jul 26, 2007 8.530 8.530 8.150 8.270 26,000 -0.31(-3.61%)
Jul 25, 2007 8.600 8.640 8.510 8.580 14,200 +0.04(+0.47%)
Jul 24, 2007 8.620 8.740 8.530 8.540 10,500 -0.08(-0.93%)
Jul 23, 2007 8.600 8.700 8.580 8.620 8,600 -0.05(-0.58%)
Jul 20, 2007 8.600 8.800 8.560 8.670 11,300 -0.05(-0.57%)
Jul 19, 2007 8.520 8.800 8.520 8.720 15,700 +0.14(+1.63%)
Jul 18, 2007 8.690 8.690 8.580 8.580 4,800 -0.11(-1.27%)
Jul 17, 2007 8.600 8.690 8.590 8.690 8,200 +0.03(+0.35%)
Jul 16, 2007 8.750 8.752 8.640 8.660 6,400 -0.08(-0.92%)
Jul 13, 2007 8.630 8.790 8.550 8.740 19,800 -0.05(-0.57%)
Jul 12, 2007 8.700 8.790 8.600 8.790 19,100 +0.06(+0.73%)
Jul 11, 2007 8.750 8.750 8.710 8.727 6,600 -0.02(-0.27%)
Jul 10, 2007 8.750 8.840 8.700 8.750 5,500 -0.10(-1.13%)
Jul 09, 2007 8.790 8.850 8.780 8.850 9,200 +0.04(+0.45%)
Jul 06, 2007 8.800 8.850 8.800 8.810 3,700 -0.02(-0.23%)
Jul 05, 2007 8.830 8.830 8.720 8.830 6,000 +0.06(+0.68%)
Jul 03, 2007 8.880 8.880 8.770 8.770 9,600 +0.05(+0.57%)
Jul 02, 2007 8.700 8.790 8.650 8.720 16,700 -0.23(-2.57%)
Jun 29, 2007 8.660 8.950 8.620 8.950 11,400 +0.34(+3.95%)
Jun 28, 2007 8.560 8.640 8.470 8.610 3,600 +0.10(+1.19%)
Jun 27, 2007 8.500 8.550 7.970 8.509 11,800 +0.02(+0.22%)
Jun 26, 2007 8.550 8.550 8.450 8.490 18,800 -0.11(-1.28%)
Jun 25, 2007 8.600 8.610 8.520 8.600 15,100 +0.01(+0.12%)
Jun 22, 2007 8.700 8.740 8.540 8.590 22,900 -0.06(-0.71%)
Jun 21, 2007 8.800 8.800 8.600 8.651 2,000 -0.15(-1.69%)
Jun 20, 2007 8.900 8.910 8.800 8.800 7,900 -0.03(-0.34%)
Jun 19, 2007 8.750 8.830 8.600 8.830 10,600 -0.02(-0.23%)
Jun 18, 2007 8.800 8.850 8.771 8.850 1,200 +0.06(+0.67%)
Jun 15, 2007 8.950 8.990 8.790 8.791 17,700 -0.10(-1.11%)
Jun 14, 2007 8.820 8.990 8.820 8.890 12,400 +0.07(+0.79%)
Jun 13, 2007 8.690 8.820 8.500 8.820 15,700 +0.13(+1.50%)
Jun 12, 2007 8.740 8.750 8.640 8.690 6,900 -0.15(-1.70%)
Jun 11, 2007 8.700 8.840 8.700 8.840 8,200 +0.09(+1.03%)
Jun 08, 2007 8.650 8.780 8.650 8.750 11,200 +0.05(+0.57%)
Jun 07, 2007 8.910 8.940 8.700 8.700 6,800 -0.15(-1.69%)
Jun 06, 2007 8.850 8.900 8.800 8.850 8,200 -0.10(-1.12%)
Jun 05, 2007 8.920 9.000 8.850 8.950 14,800 +0.03(+0.34%)
Jun 04, 2007 8.890 8.920 8.830 8.920 6,300 +0.04(+0.45%)
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.