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, 2007 8.690 8.800 8.640 8.800 9,700 +0.17(+1.97%)
May 30, 2007 8.650 8.690 8.570 8.630 12,100 -0.03(-0.35%)
May 29, 2007 8.600 8.660 8.520 8.660 34,300 +0.01(+0.12%)
May 25, 2007 8.750 8.770 8.620 8.650 23,700 -0.07(-0.80%)
May 24, 2007 8.890 8.890 8.370 8.720 22,100 -0.13(-1.47%)
May 23, 2007 8.820 8.900 8.720 8.850 19,300 +0.03(+0.34%)
May 22, 2007 8.900 8.900 8.780 8.820 18,400 -0.10(-1.12%)
May 21, 2007 8.970 8.970 8.720 8.920 42,800 -0.08(-0.89%)
May 18, 2007 8.950 9.000 8.930 9.000 6,000 +0.00(+0.00%)
May 17, 2007 9.050 9.050 8.890 9.000 13,900 -0.12(-1.32%)
May 16, 2007 9.040 9.120 9.010 9.120 22,400 +0.07(+0.77%)
May 15, 2007 9.030 9.090 9.030 9.050 7,100 +0.04(+0.44%)
May 14, 2007 8.990 9.070 8.980 9.010 8,600 +0.03(+0.33%)
May 11, 2007 8.940 8.990 8.940 8.980 5,700 +0.06(+0.67%)
May 10, 2007 8.970 9.010 8.900 8.920 7,800 -0.13(-1.44%)
May 09, 2007 9.000 9.050 9.000 9.050 12,600 +0.02(+0.22%)
May 08, 2007 9.040 9.100 9.020 9.030 22,300 -0.09(-0.99%)
May 07, 2007 9.190 9.190 9.040 9.120 26,800 -0.05(-0.55%)
May 04, 2007 9.180 9.210 9.160 9.170 8,600 -0.03(-0.33%)
May 03, 2007 9.080 9.200 9.070 9.200 14,900 +0.07(+0.77%)
May 02, 2007 9.100 9.130 9.070 9.130 13,000 +0.04(+0.44%)
May 01, 2007 9.060 9.090 9.000 9.090 14,300 +0.03(+0.33%)
Apr 30, 2007 9.080 9.080 9.000 9.060 6,600 -0.02(-0.22%)
Apr 27, 2007 9.050 9.080 9.050 9.080 2,400 +0.06(+0.66%)
Apr 26, 2007 9.100 9.110 9.020 9.020 12,600 -0.10(-1.09%)
Apr 25, 2007 9.110 9.150 9.060 9.120 9,900 +0.02(+0.22%)
Apr 24, 2007 9.070 9.100 9.050 9.100 5,600 +0.00(+0.00%)
Apr 23, 2007 9.100 9.114 9.050 9.100 14,700 +0.00(+0.00%)
Apr 20, 2007 9.160 9.180 9.050 9.100 18,000 -0.05(-0.55%)
Apr 19, 2007 9.150 9.190 9.120 9.150 6,300 -0.01(-0.11%)
Apr 18, 2007 9.060 9.160 9.020 9.160 8,100 +0.01(+0.11%)
Apr 17, 2007 9.350 9.350 9.030 9.150 10,700 -0.15(-1.61%)
Apr 16, 2007 9.250 9.320 9.190 9.300 38,900 +0.12(+1.31%)
Apr 13, 2007 9.190 9.240 9.120 9.180 6,900 +0.03(+0.33%)
Apr 12, 2007 9.200 9.230 9.070 9.150 8,600 +0.01(+0.11%)
Apr 11, 2007 9.100 9.300 9.080 9.140 11,700 +0.07(+0.77%)
Apr 10, 2007 9.060 9.150 9.030 9.070 15,500 -0.03(-0.31%)
Apr 09, 2007 9.100 9.100 9.000 9.098 18,400 -0.00(-0.02%)
Apr 05, 2007 9.100 9.110 9.000 9.100 13,900 +0.02(+0.22%)
Apr 04, 2007 8.990 9.090 8.980 9.080 21,000 +0.11(+1.23%)
Apr 03, 2007 8.900 8.970 8.890 8.970 27,500 +0.09(+1.01%)
Apr 02, 2007 8.680 8.880 8.680 8.880 17,900 +0.13(+1.49%)
Mar 30, 2007 8.700 8.750 8.670 8.750 12,800 +0.05(+0.57%)
Mar 29, 2007 8.700 8.850 8.670 8.700 13,000 +0.00(+0.00%)
Mar 28, 2007 8.700 8.700 8.650 8.700 1,300 -0.02(-0.23%)
Mar 27, 2007 8.720 8.740 8.660 8.720 14,100 +0.11(+1.28%)
Mar 26, 2007 8.580 8.660 8.550 8.610 8,700 -0.03(-0.35%)
Mar 23, 2007 8.720 8.720 8.470 8.640 17,200 -0.06(-0.69%)
Mar 22, 2007 8.680 8.700 8.670 8.700 13,600 +0.02(+0.23%)
Mar 21, 2007 8.720 8.780 8.650 8.680 16,100 +0.01(+0.12%)
Mar 20, 2007 8.720 8.730 8.650 8.670 8,000 -0.08(-0.91%)
Mar 19, 2007 8.510 8.790 8.510 8.750 11,200 +0.25(+2.94%)
Mar 16, 2007 8.430 8.530 8.430 8.500 12,600 +0.06(+0.71%)
Mar 15, 2007 8.520 8.550 8.420 8.440 19,700 -0.14(-1.63%)
Mar 14, 2007 8.740 8.740 8.470 8.580 26,300 -0.11(-1.27%)
Mar 13, 2007 8.790 8.760 8.650 8.690 13,600 -0.10(-1.14%)
Mar 12, 2007 8.600 8.790 8.530 8.790 9,100 +0.26(+3.05%)
Mar 09, 2007 8.520 8.580 8.510 8.530 13,300 +0.02(+0.24%)
Mar 08, 2007 8.570 8.570 8.480 8.510 4,500 -0.02(-0.23%)
Mar 07, 2007 8.511 8.570 8.510 8.530 8,900 -0.02(-0.23%)
Mar 06, 2007 8.480 8.550 8.460 8.550 9,100 +0.06(+0.71%)
Mar 05, 2007 8.440 8.550 8.390 8.490 17,300 -0.02(-0.23%)
Mar 02, 2007 8.500 8.510 8.470 8.510 10,000 +0.01(+0.18%)
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.