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 (%)
Nov 30, 2010 2.050 2.080 2.040 2.080 11,852 +0.03(+1.46%)
Nov 29, 2010 2.070 2.070 2.030 2.050 17,866 +0.01(+0.49%)
Nov 26, 2010 2.080 2.080 2.040 2.040 6,168 -0.01(-0.48%)
Nov 24, 2010 2.030 2.050 2.050 2.050 42,902 +0.02(+0.99%)
Nov 23, 2010 2.030 2.040 2.010 2.030 14,347 -0.01(-0.49%)
Nov 22, 2010 2.100 2.107 2.020 2.040 57,880 -0.08(-3.77%)
Nov 19, 2010 2.120 2.150 2.120 2.120 17,864 -0.02(-0.93%)
Nov 18, 2010 2.160 2.170 2.130 2.140 9,750 -0.02(-0.93%)
Nov 17, 2010 2.186 2.186 2.160 2.160 16,124 -0.05(-2.26%)
Nov 16, 2010 2.200 2.210 2.160 2.210 12,693 -0.02(-0.90%)
Nov 15, 2010 2.250 2.250 2.230 2.230 10,716 +0.00(+0.00%)
Nov 12, 2010 2.230 2.260 2.120 2.230 12,390 -0.05(-2.19%)
Nov 11, 2010 2.410 2.410 2.228 2.280 45,951 -0.13(-5.39%)
Nov 10, 2010 2.450 2.450 2.400 2.410 16,688 +0.01(+0.42%)
Nov 09, 2010 2.430 2.430 2.340 2.400 8,457 -0.02(-0.83%)
Nov 08, 2010 2.410 2.440 2.364 2.420 40,242 +0.00(+0.00%)
Nov 05, 2010 2.400 2.420 2.390 2.420 36,844 +0.00(+0.00%)
Nov 04, 2010 2.410 2.420 2.400 2.420 34,745 +0.00(+0.00%)
Nov 03, 2010 2.420 2.420 2.390 2.420 22,743 +0.01(+0.41%)
Nov 02, 2010 2.290 2.430 2.290 2.410 115,858 +0.13(+5.70%)
Nov 01, 2010 2.300 2.300 2.250 2.280 9,660 -0.07(-2.98%)
Oct 29, 2010 2.260 2.350 2.260 2.350 16,389 +0.07(+3.07%)
Oct 28, 2010 2.260 2.280 2.220 2.280 2,311 -0.01(-0.44%)
Oct 27, 2010 2.260 2.290 2.220 2.290 9,175 +0.00(+0.00%)
Oct 25, 2010 2.220 2.300 2.220 2.290 14,223 +0.01(+0.44%)
Oct 22, 2010 2.320 2.320 2.280 2.280 4,500 -0.04(-1.72%)
Oct 21, 2010 2.300 2.320 2.300 2.320 1,163 +0.02(+0.87%)
Oct 20, 2010 2.300 2.300 2.300 2.300 100 +0.03(+1.32%)
Oct 19, 2010 2.250 2.270 2.250 2.270 4,205 -0.01(-0.44%)
Oct 18, 2010 2.280 2.280 2.270 2.280 17,062 +0.00(+0.00%)
Oct 15, 2010 2.330 2.330 2.210 2.280 9,501 -0.02(-0.87%)
Oct 14, 2010 2.260 2.300 2.220 2.300 31,240 +0.04(+1.77%)
Oct 13, 2010 2.330 2.330 2.260 2.260 25,960 -0.04(-1.67%)
Oct 12, 2010 2.280 2.298 2.280 2.298 521 +0.01(+0.37%)
Oct 11, 2010 2.280 2.290 2.260 2.290 14,549 +0.02(+0.87%)
Oct 08, 2010 2.270 2.290 2.260 2.270 17,485 -0.01(-0.43%)
Oct 07, 2010 2.250 2.300 2.250 2.280 800 +0.02(+0.88%)
Oct 06, 2010 2.360 2.360 2.260 2.260 15,455 -0.12(-4.84%)
Oct 05, 2010 2.220 2.470 2.220 2.375 366 -0.02(-0.63%)
Oct 04, 2010 2.340 2.395 2.330 2.390 5,267 +0.01(+0.42%)
Oct 01, 2010 2.380 2.380 2.350 2.380 4,781 -0.00(-0.00%)
Sep 30, 2010 2.390 2.400 2.360 2.380 279 +0.01(+0.42%)
Sep 29, 2010 2.360 2.435 2.260 2.370 12,959 -0.01(-0.42%)
Sep 28, 2010 2.260 2.380 2.260 2.380 100 +0.12(+5.31%)
Sep 27, 2010 2.290 2.290 2.150 2.260 58,680 -0.08(-3.42%)
Sep 24, 2010 2.350 2.390 2.300 2.340 4,200 +0.04(+1.74%)
Sep 23, 2010 2.290 2.310 2.290 2.300 3,722 -0.01(-0.43%)
Sep 22, 2010 2.330 2.330 2.300 2.310 8,302 -0.01(-0.43%)
Sep 21, 2010 2.360 2.360 2.320 2.320 4,300 -0.03(-1.28%)
Sep 20, 2010 2.300 2.380 2.280 2.350 8,575 +0.04(+1.73%)
Sep 17, 2010 2.310 2.370 2.250 2.310 11,102 -0.04(-1.70%)
Sep 15, 2010 2.380 2.380 2.320 2.350 32,900 -0.01(-0.42%)
Sep 14, 2010 2.380 2.400 2.330 2.360 443 -0.02(-0.84%)
Sep 13, 2010 2.260 2.517 2.260 2.380 24,794 +0.14(+6.25%)
Sep 10, 2010 2.300 2.300 2.205 2.240 6,544 -0.05(-2.18%)
Sep 09, 2010 2.220 2.450 2.200 2.290 44,806 +0.08(+3.46%)
Sep 08, 2010 2.100 2.220 2.100 2.213 366 +0.09(+4.41%)
Sep 07, 2010 2.100 2.120 2.100 2.120 5,700 +0.00(+0.00%)
Sep 03, 2010 2.140 2.150 2.110 2.120 5,987 +0.01(+0.47%)
Sep 02, 2010 2.130 2.180 2.100 2.110 201 -0.06(-2.76%)
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.