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: 4:10 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 (%)
Dec 31, 2004 7.750 7.860 7.710 7.710 8,600 +0.01(+0.13%)
Dec 30, 2004 7.610 7.750 7.600 7.700 7,400 +0.07(+0.92%)
Dec 29, 2004 7.590 7.640 7.580 7.630 5,700 +0.07(+0.93%)
Dec 28, 2004 7.600 7.616 7.560 7.560 7,400 +0.00(+0.00%)
Dec 27, 2004 7.560 7.570 7.550 7.560 5,600 -0.01(-0.13%)
Dec 23, 2004 7.530 7.600 7.520 7.570 10,700 +0.07(+0.93%)
Dec 22, 2004 7.510 7.540 7.500 7.500 10,100 +0.01(+0.13%)
Dec 21, 2004 7.520 7.570 7.490 7.490 71,800 -0.03(-0.40%)
Dec 20, 2004 7.540 7.580 7.450 7.520 44,900 -0.05(-0.66%)
Dec 17, 2004 7.550 7.580 7.490 7.570 9,400 +0.07(+0.93%)
Dec 16, 2004 7.450 7.500 7.450 7.500 7,100 +0.07(+0.94%)
Dec 15, 2004 7.490 7.500 7.430 7.430 19,900 -0.05(-0.67%)
Dec 14, 2004 7.540 7.540 7.430 7.480 9,600 -0.09(-1.19%)
Dec 13, 2004 7.700 7.700 7.560 7.570 4,200 -0.03(-0.39%)
Dec 10, 2004 7.630 7.630 7.580 7.600 7,400 -0.06(-0.78%)
Dec 09, 2004 7.700 7.710 7.590 7.660 24,700 -0.10(-1.29%)
Dec 08, 2004 7.900 7.900 7.710 7.760 12,400 -0.19(-2.39%)
Dec 07, 2004 7.880 7.990 7.880 7.950 15,800 +0.12(+1.53%)
Dec 06, 2004 7.610 8.080 7.610 7.830 25,700 -0.45(-5.43%)
Dec 03, 2004 8.330 8.350 8.280 8.280 9,100 -0.06(-0.72%)
Dec 02, 2004 8.280 8.340 8.230 8.340 7,000 +0.06(+0.72%)
Dec 01, 2004 8.160 8.280 8.150 8.280 10,600 +0.08(+0.98%)
Nov 30, 2004 8.150 8.200 8.150 8.200 2,000 +0.05(+0.61%)
Nov 29, 2004 8.270 8.320 8.100 8.150 17,700 -0.14(-1.69%)
Nov 26, 2004 8.220 8.290 8.200 8.290 3,900 +0.01(+0.12%)
Nov 24, 2004 8.320 8.350 8.240 8.280 13,100 -0.01(-0.12%)
Nov 23, 2004 8.360 8.360 8.270 8.290 1,900 -0.07(-0.84%)
Nov 22, 2004 8.150 8.360 8.150 8.360 24,100 +0.15(+1.83%)
Nov 19, 2004 8.270 8.330 8.210 8.210 700 +0.10(+1.23%)
Nov 18, 2004 8.200 8.260 8.110 8.110 3,300 -0.09(-1.10%)
Nov 17, 2004 8.260 8.290 8.200 8.200 8,300 -0.05(-0.61%)
Nov 16, 2004 8.260 8.260 8.250 8.250 3,300 +0.06(+0.73%)
Nov 15, 2004 8.150 8.230 8.150 8.190 16,900 +0.07(+0.86%)
Nov 12, 2004 8.130 8.150 8.090 8.120 3,500 -0.01(-0.12%)
Nov 11, 2004 8.100 8.170 8.100 8.130 10,600 +0.02(+0.25%)
Nov 10, 2004 8.090 8.200 8.090 8.110 8,100 -0.08(-0.98%)
Nov 09, 2004 8.040 8.190 8.040 8.190 2,600 +0.05(+0.61%)
Nov 08, 2004 8.080 8.170 8.020 8.140 4,900 +0.04(+0.49%)
Nov 05, 2004 8.200 8.220 8.000 8.100 12,300 -0.12(-1.46%)
Nov 04, 2004 8.450 8.450 8.220 8.220 5,600 -0.23(-2.72%)
Nov 03, 2004 8.300 8.450 8.250 8.450 7,500 +0.12(+1.44%)
Nov 02, 2004 8.030 8.350 8.030 8.330 24,800 +0.23(+2.86%)
Nov 01, 2004 8.140 8.230 8.010 8.098 28,800 -0.04(-0.52%)
Oct 29, 2004 8.010 8.140 8.010 8.140 17,000 +0.13(+1.62%)
Oct 28, 2004 8.010 8.010 8.010 8.010 1,800 +0.01(+0.12%)
Oct 27, 2004 8.040 8.040 8.000 8.000 6,700 -0.01(-0.12%)
Oct 26, 2004 8.010 8.060 8.000 8.010 5,300 -0.01(-0.12%)
Oct 25, 2004 7.980 8.150 7.980 8.020 14,600 -0.06(-0.74%)
Oct 22, 2004 8.020 8.080 8.020 8.080 6,400 +0.00(+0.00%)
Oct 21, 2004 8.120 8.140 8.080 8.080 5,400 -0.01(-0.12%)
Oct 20, 2004 8.020 8.130 8.020 8.090 6,500 +0.07(+0.87%)
Oct 19, 2004 8.120 8.120 8.020 8.020 4,800 -0.05(-0.62%)
Oct 18, 2004 8.010 8.070 8.000 8.070 3,900 +0.02(+0.25%)
Oct 15, 2004 8.120 8.120 8.000 8.050 9,900 -0.07(-0.86%)
Oct 14, 2004 8.100 8.120 8.060 8.120 1,600 +0.10(+1.25%)
Oct 13, 2004 8.000 8.020 8.000 8.020 3,400 +0.02(+0.25%)
Oct 12, 2004 8.000 8.010 8.000 8.000 7,800 -0.02(-0.25%)
Oct 11, 2004 8.000 8.160 7.950 8.020 10,400 +0.02(+0.25%)
Oct 08, 2004 8.200 8.200 7.940 8.000 7,500 -0.15(-1.84%)
Oct 07, 2004 8.060 8.150 8.060 8.150 2,600 +0.10(+1.24%)
Oct 06, 2004 8.070 8.220 8.050 8.050 4,900 +0.05(+0.63%)
Oct 05, 2004 8.060 8.060 8.000 8.000 3,300 -0.06(-0.74%)
Oct 04, 2004 8.080 8.080 8.000 8.060 8,100 -0.03(-0.37%)
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.