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

Equus Total Return (NY: EQS )

1.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2006 8.030 8.110 8.010 8.060 18,200 +0.05(+0.62%)
Nov 29, 2006 8.020 8.030 7.980 8.010 23,600 -0.01(-0.12%)
Nov 28, 2006 8.020 8.070 7.970 8.020 16,900 -0.05(-0.62%)
Nov 27, 2006 8.120 8.140 8.030 8.070 23,800 -0.04(-0.49%)
Nov 24, 2006 8.090 8.200 8.090 8.110 3,100 +0.01(+0.12%)
Nov 22, 2006 8.160 8.160 7.950 8.100 75,200 -0.08(-0.98%)
Nov 21, 2006 7.960 8.180 7.950 8.180 36,200 +0.17(+2.12%)
Nov 20, 2006 8.020 8.073 7.990 8.010 71,700 -0.04(-0.50%)
Nov 17, 2006 8.090 8.110 7.940 8.050 109,500 -0.08(-0.98%)
Nov 16, 2006 8.150 8.150 8.010 8.130 148,400 -0.01(-0.12%)
Nov 15, 2006 8.200 8.580 8.060 8.140 400,000 +0.14(+1.75%)
Nov 14, 2006 8.010 8.010 8.000 8.000 7,100 +0.00(+0.00%)
Nov 13, 2006 7.950 8.010 7.940 8.000 52,600 +0.02(+0.25%)
Nov 10, 2006 7.970 7.980 7.870 7.980 54,300 +0.04(+0.50%)
Nov 09, 2006 8.000 8.000 7.904 7.940 28,000 -0.07(-0.87%)
Nov 08, 2006 8.050 8.090 7.950 8.010 15,700 +0.00(+0.00%)
Nov 07, 2006 8.030 8.040 8.010 8.010 7,200 -0.03(-0.37%)
Nov 06, 2006 8.080 8.080 8.000 8.040 27,300 +0.04(+0.50%)
Nov 03, 2006 7.970 8.010 7.970 8.000 9,600 -0.10(-1.23%)
Nov 02, 2006 8.100 8.110 8.060 8.100 4,400 +0.02(+0.25%)
Nov 01, 2006 8.060 8.120 8.030 8.080 23,900 -0.03(-0.37%)
Oct 31, 2006 8.130 8.160 8.110 8.110 13,600 -0.02(-0.25%)
Oct 30, 2006 8.000 8.130 7.950 8.130 36,300 +0.13(+1.63%)
Oct 27, 2006 8.050 8.069 7.970 8.000 34,100 -0.04(-0.50%)
Oct 26, 2006 7.900 8.040 7.900 8.040 25,700 +0.13(+1.64%)
Oct 25, 2006 7.900 7.910 7.820 7.910 40,700 +0.01(+0.13%)
Oct 24, 2006 8.660 8.660 7.870 7.900 39,400 -0.02(-0.25%)
Oct 23, 2006 7.670 7.940 7.670 7.920 57,200 +0.31(+4.07%)
Oct 20, 2006 7.590 7.650 7.590 7.610 4,100 +0.03(+0.40%)
Oct 19, 2006 7.600 7.600 7.580 7.580 11,100 -0.03(-0.39%)
Oct 18, 2006 7.620 7.620 7.580 7.610 15,900 -0.04(-0.52%)
Oct 17, 2006 7.640 7.650 7.570 7.650 16,400 +0.00(+0.00%)
Oct 16, 2006 7.650 7.650 7.600 7.650 15,800 +0.01(+0.13%)
Oct 13, 2006 7.540 7.640 7.540 7.640 19,200 +0.04(+0.53%)
Oct 12, 2006 7.510 7.600 7.510 7.600 8,500 +0.09(+1.20%)
Oct 11, 2006 7.540 7.540 7.510 7.510 4,500 -0.03(-0.40%)
Oct 10, 2006 7.550 7.550 7.500 7.540 6,100 -0.01(-0.13%)
Oct 09, 2006 7.520 7.550 7.500 7.550 9,700 +0.05(+0.67%)
Oct 06, 2006 7.520 7.520 7.370 7.500 17,700 -0.01(-0.13%)
Oct 05, 2006 7.510 7.550 7.490 7.510 9,600 -0.08(-1.05%)
Oct 04, 2006 7.590 7.590 7.550 7.590 6,200 +0.03(+0.39%)
Oct 03, 2006 7.560 7.590 7.550 7.560 9,500 +0.00(+0.00%)
Oct 02, 2006 7.560 7.560 7.510 7.560 2,900 +0.00(+0.00%)
Sep 29, 2006 7.530 7.570 7.530 7.560 9,800 +0.05(+0.67%)
Sep 28, 2006 7.530 7.540 7.510 7.510 4,200 -0.04(-0.53%)
Sep 27, 2006 7.520 7.550 7.520 7.550 12,600 +0.03(+0.40%)
Sep 26, 2006 7.470 7.540 7.420 7.520 6,100 +0.00(+0.00%)
Sep 25, 2006 7.520 7.520 7.411 7.520 8,100 +0.00(+0.00%)
Sep 22, 2006 7.560 7.620 7.520 7.520 5,300 -0.08(-1.05%)
Sep 21, 2006 7.630 7.650 7.500 7.600 8,100 -0.07(-0.91%)
Sep 20, 2006 7.500 7.670 7.500 7.670 22,400 +0.22(+2.95%)
Sep 19, 2006 7.410 7.470 7.410 7.450 4,100 -0.04(-0.53%)
Sep 18, 2006 7.480 7.490 7.400 7.490 4,000 +0.07(+0.94%)
Sep 15, 2006 7.370 7.420 7.370 7.420 11,700 +0.02(+0.27%)
Sep 14, 2006 7.390 7.400 7.350 7.400 6,000 +0.00(+0.00%)
Sep 13, 2006 7.360 7.400 7.340 7.400 13,500 +0.01(+0.14%)
Sep 12, 2006 7.390 7.400 7.340 7.390 11,900 +0.00(+0.00%)
Sep 11, 2006 7.360 7.390 7.360 7.390 4,200 +0.00(+0.00%)
Sep 08, 2006 7.320 7.390 7.320 7.390 7,900 +0.01(+0.14%)
Sep 07, 2006 7.370 7.390 7.300 7.380 25,600 +0.03(+0.41%)
Sep 06, 2006 7.350 7.350 7.350 7.350 400 -0.03(-0.41%)
Sep 05, 2006 7.300 7.380 7.300 7.380 11,400 +0.07(+0.96%)
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.