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: 7:00 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 (%)
Jul 31, 2008 7.100 7.200 6.950 7.010 63,718 +0.02(+0.29%)
Jul 30, 2008 7.080 7.130 6.920 6.990 19,339 -0.03(-0.43%)
Jul 29, 2008 7.020 7.170 6.890 7.020 66,165 -0.13(-1.82%)
Jul 28, 2008 7.020 7.340 7.020 7.150 18,144 +0.25(+3.62%)
Jul 25, 2008 6.850 7.080 6.820 6.900 40,400 +0.00(+0.00%)
Jul 24, 2008 6.840 6.990 6.840 6.900 6,293 +0.05(+0.73%)
Jul 23, 2008 6.940 6.970 6.850 6.850 4,900 +0.03(+0.44%)
Jul 22, 2008 6.740 6.900 6.740 6.820 4,837 +0.09(+1.34%)
Jul 21, 2008 6.710 6.730 6.440 6.730 5,200 -0.08(-1.17%)
Jul 18, 2008 6.850 6.850 6.650 6.810 4,945 +0.02(+0.29%)
Jul 17, 2008 6.730 6.900 6.700 6.790 5,489 -0.01(-0.15%)
Jul 16, 2008 7.000 7.000 6.430 6.800 22,532 -0.23(-3.27%)
Jul 15, 2008 6.910 7.030 6.450 7.030 14,788 -0.04(-0.57%)
Jul 14, 2008 7.090 7.340 6.800 7.070 30,200 +0.24(+3.51%)
Jul 11, 2008 7.000 7.390 6.750 6.830 29,753 -0.31(-4.34%)
Jul 10, 2008 7.070 7.200 6.510 7.140 17,238 +0.07(+0.99%)
Jul 09, 2008 6.720 7.070 6.630 7.070 29,300 +0.30(+4.43%)
Jul 08, 2008 6.930 6.930 6.700 6.770 13,715 -0.16(-2.31%)
Jul 07, 2008 6.960 7.050 6.890 6.930 17,770 -0.07(-1.00%)
Jul 04, 2008 6.950 7.000 6.900 7.000 4,559 +0.00(+0.00%)
Jul 03, 2008 6.950 7.000 6.900 7.000 4,559 +0.05(+0.72%)
Jul 02, 2008 7.030 7.090 6.950 6.950 9,600 -0.01(-0.14%)
Jul 01, 2008 7.010 7.150 6.960 6.960 18,587 -0.05(-0.71%)
Jun 30, 2008 7.020 7.090 7.010 7.010 12,920 -0.05(-0.74%)
Jun 27, 2008 7.060 7.180 7.060 7.062 21,264 +0.01(+0.17%)
Jun 26, 2008 7.130 7.150 7.050 7.050 5,096 -0.04(-0.56%)
Jun 25, 2008 7.020 7.090 7.020 7.090 3,675 +0.09(+1.29%)
Jun 24, 2008 7.020 7.160 7.000 7.000 12,539 +0.00(+0.00%)
Jun 23, 2008 7.080 7.160 7.000 7.000 19,730 -0.01(-0.14%)
Jun 20, 2008 7.030 7.210 7.000 7.010 24,504 +0.01(+0.14%)
Jun 19, 2008 7.030 7.030 7.000 7.000 5,334 -0.07(-0.99%)
Jun 18, 2008 7.000 7.080 6.950 7.070 19,050 +0.09(+1.29%)
Jun 17, 2008 7.000 7.080 6.980 6.980 10,835 -0.03(-0.43%)
Jun 16, 2008 7.170 7.200 7.010 7.010 5,361 -0.09(-1.32%)
Jun 13, 2008 7.157 7.157 7.100 7.104 2,567 -0.10(-1.33%)
Jun 12, 2008 7.090 7.200 7.010 7.200 4,953 +0.11(+1.55%)
Jun 11, 2008 6.900 7.200 6.900 7.090 24,668 +0.18(+2.60%)
Jun 10, 2008 6.800 7.270 6.790 6.910 3,825 +0.11(+1.62%)
Jun 09, 2008 6.840 7.090 6.723 6.800 4,525 -0.08(-1.16%)
Jun 06, 2008 6.850 7.090 6.670 6.880 40,200 +0.01(+0.15%)
Jun 05, 2008 6.990 7.000 6.860 6.870 16,869 -0.13(-1.86%)
Jun 04, 2008 7.090 7.090 6.930 7.000 12,695 -0.14(-1.96%)
Jun 03, 2008 7.110 7.200 7.040 7.140 8,029 +0.03(+0.42%)
Jun 02, 2008 7.060 7.110 7.060 7.110 4,800 +0.00(+0.00%)
May 30, 2008 6.930 7.110 6.870 7.110 34,700 +0.16(+2.30%)
May 29, 2008 6.890 7.000 6.890 6.950 4,756 -0.02(-0.28%)
May 28, 2008 7.100 7.100 6.860 6.970 33,290 -0.14(-1.97%)
May 27, 2008 7.170 7.250 6.880 7.110 65,270 -0.07(-0.97%)
May 26, 2008 7.170 7.310 7.000 7.180 0 +0.00(+0.00%)
May 23, 2008 7.170 7.310 7.000 7.180 92,738 -0.06(-0.80%)
May 22, 2008 7.080 7.330 6.870 7.238 79,554 +0.13(+1.80%)
May 21, 2008 7.210 7.250 7.050 7.110 30,300 -0.14(-1.93%)
May 20, 2008 7.210 7.250 7.180 7.250 3,313 -0.06(-0.82%)
May 19, 2008 7.270 7.410 7.038 7.310 9,947 -0.01(-0.14%)
May 16, 2008 7.250 7.420 7.240 7.320 15,320 +0.12(+1.67%)
May 15, 2008 7.100 7.200 7.100 7.200 11,198 +0.10(+1.41%)
May 14, 2008 7.000 7.120 6.850 7.100 21,478 +0.12(+1.72%)
May 13, 2008 6.910 7.150 6.790 6.980 24,581 +0.14(+2.05%)
May 12, 2008 6.800 6.860 6.750 6.840 19,774 +0.01(+0.12%)
May 09, 2008 6.860 6.860 6.800 6.832 200 -0.03(-0.41%)
May 08, 2008 6.800 6.870 6.800 6.860 4,500 +0.08(+1.18%)
May 07, 2008 6.850 6.950 6.600 6.780 17,534 -0.11(-1.60%)
May 06, 2008 6.910 6.940 6.850 6.890 6,898 -0.03(-0.43%)
May 05, 2008 6.900 7.030 6.900 6.920 5,130 +0.01(+0.14%)
May 02, 2008 7.030 7.050 6.910 6.910 4,898 -0.02(-0.29%)
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.