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

Equus Total Return (NY: EQS )

1.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2009 3.210 3.300 3.210 3.280 5,284 -0.02(-0.61%)
Aug 28, 2009 3.260 3.360 3.260 3.300 25,946 +0.03(+0.92%)
Aug 27, 2009 3.250 3.270 3.250 3.270 7,066 -0.02(-0.47%)
Aug 26, 2009 3.290 3.290 3.270 3.286 3,450 +0.03(+0.78%)
Aug 25, 2009 3.270 3.290 3.250 3.260 18,469 +0.01(+0.31%)
Aug 24, 2009 3.300 3.350 3.250 3.250 17,660 -0.04(-1.21%)
Aug 21, 2009 3.250 3.370 3.240 3.290 5,356 +0.02(+0.71%)
Aug 20, 2009 3.300 3.300 3.240 3.267 14,300 -0.07(-1.96%)
Aug 19, 2009 3.350 3.350 3.250 3.332 16,435 -0.02(-0.62%)
Aug 18, 2009 3.350 3.380 3.350 3.353 5,256 +0.05(+1.60%)
Aug 17, 2009 3.310 3.345 3.250 3.300 9,548 -0.10(-2.94%)
Aug 14, 2009 3.430 3.430 3.260 3.400 8,889 +0.02(+0.59%)
Aug 13, 2009 3.350 3.480 3.340 3.380 19,185 +0.07(+2.11%)
Aug 12, 2009 3.270 3.350 3.240 3.310 20,095 -0.01(-0.30%)
Aug 11, 2009 3.340 3.340 3.250 3.320 7,637 -0.01(-0.30%)
Aug 10, 2009 3.330 3.340 3.260 3.330 13,200 +0.11(+3.42%)
Aug 07, 2009 3.300 3.330 3.220 3.220 13,091 -0.03(-0.92%)
Aug 06, 2009 3.290 3.310 3.220 3.250 25,079 -0.04(-1.22%)
Aug 05, 2009 3.330 3.330 3.270 3.290 14,156 -0.06(-1.79%)
Aug 04, 2009 3.300 3.350 3.280 3.350 23,602 +0.00(+0.00%)
Aug 03, 2009 3.150 3.360 3.150 3.350 29,694 +0.15(+4.69%)
Jul 31, 2009 3.260 3.290 3.200 3.200 4,619 -0.03(-0.93%)
Jul 30, 2009 3.110 3.360 3.110 3.230 15,754 +0.10(+3.33%)
Jul 29, 2009 3.120 3.250 3.100 3.126 6,476 +0.03(+0.84%)
Jul 28, 2009 3.280 3.280 3.060 3.100 7,624 -0.17(-5.20%)
Jul 27, 2009 3.300 3.300 3.270 3.270 12,057 +0.01(+0.28%)
Jul 24, 2009 3.220 3.290 3.220 3.261 5,782 +0.04(+1.27%)
Jul 23, 2009 3.100 3.270 3.100 3.220 19,425 +0.12(+3.87%)
Jul 22, 2009 2.990 3.100 2.990 3.100 11,750 +0.06(+1.97%)
Jul 21, 2009 2.940 3.040 2.940 3.040 13,566 +0.10(+3.40%)
Jul 20, 2009 2.880 2.940 2.880 2.940 4,511 +0.05(+1.73%)
Jul 17, 2009 2.860 2.890 2.760 2.890 12,696 -0.01(-0.34%)
Jul 16, 2009 2.900 2.990 2.880 2.900 13,000 +0.05(+1.75%)
Jul 15, 2009 2.790 2.857 2.790 2.850 7,859 +0.06(+2.08%)
Jul 14, 2009 2.810 2.810 2.720 2.792 10,042 -0.02(-0.64%)
Jul 13, 2009 2.790 2.820 2.780 2.810 6,062 -0.04(-1.58%)
Jul 10, 2009 2.900 2.910 2.820 2.855 9,315 -0.06(-1.89%)
Jul 09, 2009 2.870 2.920 2.850 2.910 2,682 +0.11(+3.93%)
Jul 08, 2009 2.890 2.890 2.800 2.800 3,179 -0.09(-3.11%)
Jul 07, 2009 2.920 2.920 2.890 2.890 3,895 -0.06(-2.03%)
Jul 06, 2009 3.050 3.060 2.940 2.950 20,450 -0.13(-4.22%)
Jul 02, 2009 3.200 3.200 3.080 3.080 7,600 -0.14(-4.38%)
Jul 01, 2009 3.270 3.330 3.160 3.221 11,000 -0.01(-0.37%)
Jun 30, 2009 3.250 3.250 3.170 3.233 4,000 +0.01(+0.41%)
Jun 29, 2009 3.090 3.220 3.090 3.220 14,500 +0.16(+5.23%)
Jun 26, 2009 3.040 3.100 3.040 3.060 4,530 +0.01(+0.33%)
Jun 25, 2009 3.080 3.090 3.027 3.050 4,498 -0.04(-1.29%)
Jun 24, 2009 3.050 3.110 3.030 3.090 3,200 +0.07(+2.32%)
Jun 23, 2009 3.210 3.300 3.020 3.020 11,752 -0.23(-7.08%)
Jun 22, 2009 3.340 3.340 3.240 3.250 10,216 -0.08(-2.40%)
Jun 19, 2009 3.370 3.370 3.260 3.330 6,170 +0.05(+1.52%)
Jun 18, 2009 3.180 3.280 3.150 3.280 5,585 +0.13(+4.13%)
Jun 17, 2009 3.300 3.340 3.150 3.150 18,835 -0.15(-4.55%)
Jun 16, 2009 3.390 3.400 3.300 3.300 8,013 -0.14(-4.07%)
Jun 15, 2009 3.500 3.580 3.250 3.440 37,097 +0.05(+1.47%)
Jun 12, 2009 3.080 3.590 3.030 3.390 39,846 +0.39(+13.00%)
Jun 11, 2009 2.880 3.040 2.880 3.000 26,317 +0.14(+4.90%)
Jun 10, 2009 2.820 2.930 2.775 2.860 24,438 +0.09(+3.25%)
Jun 09, 2009 2.750 2.770 2.740 2.770 3,346 +0.05(+1.84%)
Jun 08, 2009 2.750 2.900 2.610 2.720 21,308 -0.02(-0.73%)
Jun 05, 2009 2.660 2.750 2.660 2.740 4,946 +0.06(+2.24%)
Jun 04, 2009 2.650 2.681 2.650 2.680 12,920 +0.04(+1.52%)
Jun 03, 2009 2.620 2.640 2.620 2.640 6,967 -0.01(-0.37%)
Jun 02, 2009 2.620 2.670 2.620 2.650 18,127 +0.06(+2.43%)
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.