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, 2006 7.300 7.330 7.270 7.330 9,800 +0.04(+0.53%)
May 30, 2006 7.430 7.430 7.291 7.291 7,700 -0.14(-1.87%)
May 26, 2006 7.380 7.450 7.360 7.430 22,000 +0.03(+0.41%)
May 25, 2006 7.380 7.400 7.360 7.400 5,600 +0.03(+0.41%)
May 24, 2006 7.380 7.380 7.300 7.370 4,300 -0.01(-0.14%)
May 23, 2006 7.350 7.440 7.280 7.380 11,200 +0.09(+1.23%)
May 22, 2006 7.380 7.380 7.220 7.290 16,300 -0.04(-0.55%)
May 19, 2006 7.460 7.460 7.330 7.330 15,900 -0.09(-1.21%)
May 18, 2006 7.430 7.530 7.400 7.420 11,400 -0.01(-0.13%)
May 17, 2006 7.600 7.600 7.400 7.430 17,400 -0.07(-0.93%)
May 16, 2006 7.510 7.550 7.400 7.500 39,300 +0.00(+0.00%)
May 15, 2006 7.550 7.550 7.400 7.500 20,000 -0.07(-0.92%)
May 12, 2006 7.630 7.630 7.520 7.570 11,400 +0.03(+0.40%)
May 11, 2006 7.630 7.630 7.540 7.540 1,500 -0.09(-1.18%)
May 10, 2006 7.600 7.640 7.580 7.630 19,700 +0.10(+1.33%)
May 09, 2006 7.630 7.650 7.500 7.530 19,100 -0.01(-0.13%)
May 08, 2006 7.520 7.690 7.420 7.540 53,200 +0.12(+1.62%)
May 05, 2006 7.420 7.450 7.360 7.420 33,300 +0.03(+0.41%)
May 04, 2006 7.450 7.470 7.350 7.390 15,600 -0.08(-1.07%)
May 03, 2006 7.500 7.510 7.440 7.470 13,800 -0.08(-1.06%)
May 02, 2006 7.580 7.580 7.470 7.550 13,400 -0.01(-0.13%)
May 01, 2006 7.570 7.580 7.450 7.560 26,600 -0.01(-0.13%)
Apr 28, 2006 7.530 7.610 7.500 7.570 38,700 +0.04(+0.53%)
Apr 27, 2006 7.650 7.650 7.410 7.530 44,300 -0.12(-1.57%)
Apr 26, 2006 7.710 7.750 7.650 7.650 7,900 -0.02(-0.26%)
Apr 25, 2006 7.850 7.850 7.660 7.670 30,400 -0.10(-1.29%)
Apr 24, 2006 7.720 7.800 7.720 7.770 50,700 +0.06(+0.78%)
Apr 21, 2006 7.850 7.860 7.650 7.710 31,200 -0.04(-0.52%)
Apr 20, 2006 7.770 7.790 7.710 7.750 31,500 -0.02(-0.26%)
Apr 19, 2006 7.880 7.900 7.750 7.770 30,700 -0.11(-1.40%)
Apr 18, 2006 7.870 7.890 7.780 7.880 26,700 +0.06(+0.76%)
Apr 17, 2006 7.900 7.900 7.810 7.821 4,200 -0.08(-1.00%)
Apr 13, 2006 7.910 7.970 7.900 7.900 5,100 -0.01(-0.13%)
Apr 12, 2006 7.940 7.970 7.810 7.910 3,700 +0.03(+0.38%)
Apr 11, 2006 7.970 8.000 7.880 7.880 22,200 -0.10(-1.25%)
Apr 10, 2006 7.880 8.000 7.770 7.980 16,700 +0.19(+2.44%)
Apr 07, 2006 7.820 7.980 7.780 7.790 25,700 +0.00(+0.00%)
Apr 06, 2006 7.840 7.840 7.790 7.790 13,800 +0.05(+0.65%)
Apr 05, 2006 7.720 7.850 7.700 7.740 13,400 +0.08(+1.04%)
Apr 04, 2006 7.800 7.800 7.650 7.660 27,400 -0.07(-0.91%)
Apr 03, 2006 7.750 7.860 7.660 7.730 24,400 -0.02(-0.26%)
Mar 31, 2006 7.700 7.800 7.650 7.750 15,500 +0.02(+0.26%)
Mar 30, 2006 7.530 7.770 7.470 7.730 78,400 +0.25(+3.34%)
Mar 29, 2006 7.490 7.530 7.470 7.480 19,900 -0.01(-0.13%)
Mar 28, 2006 7.560 7.560 7.490 7.490 9,400 -0.09(-1.19%)
Mar 27, 2006 7.530 7.580 7.480 7.580 13,300 +0.09(+1.20%)
Mar 24, 2006 7.500 7.580 7.461 7.490 37,900 -0.01(-0.13%)
Mar 23, 2006 7.440 7.570 7.430 7.500 29,700 -0.04(-0.53%)
Mar 22, 2006 7.680 7.680 7.380 7.540 44,300 -0.10(-1.31%)
Mar 21, 2006 7.600 7.640 7.550 7.640 12,000 +0.04(+0.53%)
Mar 20, 2006 7.690 7.690 7.560 7.600 40,700 -0.10(-1.30%)
Mar 17, 2006 7.760 7.770 7.630 7.700 22,600 -0.01(-0.13%)
Mar 16, 2006 7.570 7.790 7.570 7.710 25,800 +0.11(+1.45%)
Mar 15, 2006 7.600 7.750 7.560 7.600 33,100 -0.10(-1.30%)
Mar 14, 2006 7.850 7.850 7.630 7.700 59,300 -0.15(-1.91%)
Mar 13, 2006 7.480 7.930 7.360 7.850 101,900 +0.41(+5.51%)
Mar 10, 2006 7.430 7.470 7.390 7.440 13,600 +0.02(+0.27%)
Mar 09, 2006 7.430 7.430 7.350 7.420 9,900 +0.00(+0.00%)
Mar 08, 2006 7.440 7.450 7.360 7.420 5,200 -0.02(-0.27%)
Mar 07, 2006 7.400 7.450 7.380 7.440 3,300 +0.02(+0.27%)
Mar 06, 2006 7.470 7.480 7.350 7.420 13,700 -0.05(-0.67%)
Mar 03, 2006 7.480 7.480 7.460 7.470 12,000 -0.02(-0.27%)
Mar 02, 2006 7.480 7.490 7.440 7.490 9,900 +0.01(+0.13%)
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.