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

Equus Total Return (NY: EQS )

1.490 +0.040 (+2.76%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 13, 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 (%)
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%)
Jun 01, 2007 8.850 8.900 8.850 8.880 2,800 +0.08(+0.91%)
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%)
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.