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 (%)
Feb 29, 2008 6.840 6.980 6.740 6.750 17,500 -0.19(-2.74%)
Feb 28, 2008 6.900 6.960 6.900 6.940 8,400 +0.05(+0.73%)
Feb 27, 2008 6.750 6.890 6.750 6.890 4,300 -0.11(-1.57%)
Feb 26, 2008 7.670 7.670 7.000 7.000 14,500 -0.01(-0.14%)
Feb 25, 2008 6.990 7.033 6.990 7.010 2,800 +0.01(+0.14%)
Feb 22, 2008 7.000 7.010 6.820 7.000 8,500 -0.02(-0.28%)
Feb 21, 2008 7.150 7.190 7.020 7.020 9,600 -0.11(-1.54%)
Feb 20, 2008 7.020 7.220 6.830 7.130 53,100 +0.38(+5.63%)
Feb 19, 2008 6.950 7.050 6.750 6.750 24,905 -0.18(-2.60%)
Feb 18, 2008 6.600 6.950 6.600 6.930 0 +0.00(+0.00%)
Feb 15, 2008 6.600 6.950 6.600 6.930 54,500 +0.38(+5.80%)
Feb 14, 2008 6.150 6.900 6.140 6.550 131,993 +0.41(+6.68%)
Feb 13, 2008 6.130 6.150 6.030 6.140 10,900 -0.01(-0.16%)
Feb 12, 2008 6.250 6.310 6.150 6.150 11,800 -0.05(-0.81%)
Feb 11, 2008 6.140 6.250 6.080 6.200 19,100 +0.06(+0.98%)
Feb 08, 2008 6.190 6.310 6.140 6.140 4,300 -0.01(-0.16%)
Feb 07, 2008 6.150 6.220 6.120 6.150 3,300 +0.00(+0.00%)
Feb 06, 2008 5.970 6.170 5.950 6.150 9,000 +0.18(+3.02%)
Feb 05, 2008 5.960 6.040 5.940 5.970 3,800 -0.05(-0.83%)
Feb 04, 2008 6.010 6.080 5.940 6.020 10,485 +0.06(+1.01%)
Feb 01, 2008 6.000 6.230 5.950 5.960 9,300 -0.10(-1.65%)
Jan 31, 2008 5.750 6.190 5.750 6.060 18,900 +0.27(+4.67%)
Jan 30, 2008 5.900 5.900 5.750 5.790 8,400 -0.11(-1.87%)
Jan 29, 2008 5.880 5.920 5.880 5.900 3,100 +0.08(+1.37%)
Jan 28, 2008 5.800 5.840 5.770 5.820 11,000 -0.05(-0.85%)
Jan 25, 2008 5.950 5.990 5.610 5.870 5,000 -0.01(-0.19%)
Jan 24, 2008 5.770 5.990 5.750 5.881 3,100 +0.17(+2.99%)
Jan 23, 2008 5.820 5.860 5.610 5.710 5,900 -0.12(-2.06%)
Jan 22, 2008 5.920 6.020 5.700 5.830 28,224 -0.32(-5.20%)
Jan 21, 2008 6.150 6.250 6.150 6.150 0 +0.00(+0.00%)
Jan 18, 2008 6.150 6.250 6.150 6.150 8,900 +0.00(+0.00%)
Jan 17, 2008 6.170 6.170 6.150 6.150 28,700 -0.05(-0.81%)
Jan 16, 2008 6.160 6.230 6.150 6.200 22,600 +0.01(+0.16%)
Jan 15, 2008 6.250 6.250 6.190 6.190 6,738 -0.06(-0.96%)
Jan 14, 2008 6.250 6.260 6.200 6.250 12,000 -0.01(-0.10%)
Jan 11, 2008 6.200 6.270 6.200 6.256 7,200 +0.05(+0.74%)
Jan 10, 2008 6.300 6.300 6.200 6.210 9,700 -0.13(-2.05%)
Jan 09, 2008 6.550 6.570 6.260 6.340 12,900 -0.26(-3.94%)
Jan 08, 2008 6.680 6.690 6.210 6.600 9,700 -0.09(-1.35%)
Jan 07, 2008 6.690 6.740 6.640 6.690 9,000 +0.10(+1.52%)
Jan 04, 2008 6.590 6.660 6.240 6.590 28,800 -0.05(-0.75%)
Jan 03, 2008 6.360 6.670 6.360 6.640 6,900 +0.19(+2.95%)
Jan 02, 2008 6.410 6.450 6.320 6.450 15,600 +0.14(+2.22%)
Jan 01, 2008 6.170 6.422 6.170 6.310 0 +0.00(+0.00%)
Dec 31, 2007 6.170 6.422 6.170 6.310 24,020 +0.12(+1.94%)
Dec 28, 2007 6.170 6.250 6.150 6.190 9,000 +0.01(+0.16%)
Dec 27, 2007 6.120 6.180 5.990 6.180 40,000 -0.01(-0.16%)
Dec 26, 2007 6.200 6.350 6.080 6.190 16,200 +0.03(+0.49%)
Dec 24, 2007 6.010 6.200 6.010 6.160 28,700 +0.01(+0.21%)
Dec 21, 2007 6.090 6.150 5.840 6.147 22,100 -0.00(-0.05%)
Dec 20, 2007 6.030 6.300 5.910 6.150 37,500 +0.12(+1.99%)
Dec 19, 2007 5.940 6.110 5.910 6.030 24,400 +0.10(+1.69%)
Dec 18, 2007 6.020 6.050 5.930 5.930 23,000 -0.04(-0.67%)
Dec 17, 2007 6.020 6.020 5.940 5.970 26,700 -0.05(-0.83%)
Dec 14, 2007 5.990 6.070 5.990 6.020 10,300 +0.00(+0.00%)
Dec 13, 2007 6.000 6.100 5.930 6.020 30,900 +0.02(+0.33%)
Dec 12, 2007 6.010 6.066 6.000 6.000 17,800 -0.05(-0.83%)
Dec 11, 2007 6.090 6.090 6.010 6.050 54,100 -0.12(-1.94%)
Dec 10, 2007 6.110 6.250 6.080 6.170 27,400 +0.06(+0.98%)
Dec 07, 2007 6.090 6.130 6.080 6.110 10,400 +0.02(+0.33%)
Dec 06, 2007 6.160 6.160 6.080 6.090 24,700 -0.08(-1.30%)
Dec 05, 2007 6.220 6.310 6.160 6.170 21,400 -0.10(-1.59%)
Dec 04, 2007 6.300 6.300 6.160 6.270 9,800 +0.01(+0.16%)
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.