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 +0.010 (+0.69%)
Official Closing 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 (%)
Sep 30, 2008 6.240 6.400 6.100 6.200 20,510 -0.14(-2.21%)
Sep 29, 2008 6.240 6.340 5.900 6.340 24,540 +0.32(+5.32%)
Sep 26, 2008 6.260 6.260 5.900 6.020 0 -0.31(-4.90%)
Sep 25, 2008 6.500 6.500 6.050 6.330 20,850 -0.09(-1.40%)
Sep 24, 2008 6.360 6.700 6.263 6.420 14,727 +0.17(+2.72%)
Sep 23, 2008 6.230 6.250 6.080 6.250 13,336 -0.03(-0.48%)
Sep 22, 2008 6.490 6.490 6.280 6.280 4,279 -0.10(-1.57%)
Sep 19, 2008 7.310 7.310 6.300 6.380 0 +0.28(+4.59%)
Sep 18, 2008 6.160 6.240 5.700 6.100 20,333 -0.19(-3.02%)
Sep 17, 2008 6.600 6.600 6.160 6.290 29,280 -0.12(-1.87%)
Sep 16, 2008 6.800 6.800 6.280 6.410 25,469 -0.41(-6.01%)
Sep 15, 2008 7.010 7.020 6.810 6.820 26,439 -0.17(-2.38%)
Sep 12, 2008 7.030 7.060 6.986 6.986 0 -0.01(-0.20%)
Sep 11, 2008 7.000 7.060 6.930 7.000 16,122 +0.05(+0.72%)
Sep 10, 2008 6.950 7.100 6.900 6.950 19,820 +0.00(+0.00%)
Sep 09, 2008 7.320 7.320 6.940 6.950 22,887 -0.28(-3.87%)
Sep 08, 2008 7.310 7.320 7.050 7.230 21,262 -0.07(-0.96%)
Sep 05, 2008 7.220 7.300 7.160 7.300 0 -0.04(-0.54%)
Sep 04, 2008 7.380 7.380 7.210 7.340 8,635 +0.11(+1.52%)
Sep 03, 2008 7.320 7.540 7.230 7.230 9,200 -0.04(-0.55%)
Sep 02, 2008 7.320 7.470 7.240 7.270 9,350 -0.03(-0.41%)
Aug 29, 2008 7.400 7.420 7.290 7.300 0 +0.02(+0.27%)
Aug 28, 2008 7.250 7.350 7.150 7.280 3,066 +0.00(+0.00%)
Aug 27, 2008 7.260 7.300 7.200 7.280 9,832 +0.11(+1.55%)
Aug 26, 2008 7.220 7.230 7.160 7.169 4,500 -0.08(-1.12%)
Aug 25, 2008 7.480 7.480 7.200 7.250 4,110 -0.07(-0.96%)
Aug 22, 2008 7.190 7.320 6.900 7.320 0 +0.21(+2.95%)
Aug 21, 2008 7.060 7.200 6.840 7.110 10,628 -0.05(-0.70%)
Aug 20, 2008 7.120 7.160 7.110 7.160 1,000 +0.01(+0.14%)
Aug 19, 2008 7.030 7.350 7.030 7.150 22,367 -0.10(-1.38%)
Aug 18, 2008 7.300 7.490 7.100 7.250 28,127 +0.20(+2.84%)
Aug 15, 2008 7.130 7.230 7.050 7.050 0 -0.18(-2.49%)
Aug 14, 2008 7.340 7.340 7.230 7.230 200 +0.23(+3.29%)
Aug 13, 2008 7.400 7.440 7.000 7.000 31,466 -0.31(-4.24%)
Aug 12, 2008 7.420 7.420 7.240 7.310 21,539 -0.03(-0.41%)
Aug 11, 2008 7.240 7.400 7.040 7.340 61,807 +0.16(+2.16%)
Aug 08, 2008 6.820 7.220 6.810 7.185 17,944 +0.08(+1.19%)
Aug 07, 2008 7.200 7.200 7.060 7.100 13,655 -0.05(-0.70%)
Aug 06, 2008 7.190 7.330 7.060 7.150 24,020 -0.04(-0.56%)
Aug 05, 2008 7.130 7.240 7.130 7.190 13,818 +0.07(+0.98%)
Aug 04, 2008 7.290 7.290 7.050 7.120 19,296 +0.01(+0.14%)
Aug 01, 2008 7.040 7.120 7.040 7.110 4,400 +0.10(+1.43%)
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%)
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.