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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 26, 2010 3.080 3.200 3.050 3.200 43,284 +0.09(+2.89%)
Feb 25, 2010 3.010 3.150 3.010 3.110 39,947 +0.01(+0.32%)
Feb 24, 2010 3.140 3.150 3.050 3.100 33,256 -0.07(-2.21%)
Feb 23, 2010 3.120 3.190 3.090 3.170 58,843 -0.00(-0.06%)
Feb 22, 2010 3.100 3.190 3.100 3.172 52,793 +0.12(+4.00%)
Feb 19, 2010 2.990 3.200 2.990 3.050 71,753 +0.10(+3.39%)
Feb 18, 2010 3.100 3.160 2.880 2.950 71,816 -0.20(-6.35%)
Feb 17, 2010 3.450 3.490 3.150 3.150 99,843 -0.35(-10.00%)
Feb 16, 2010 3.410 3.500 3.410 3.500 17,013 +0.06(+1.74%)
Feb 12, 2010 3.420 3.440 3.440 3.440 16,200 +0.02(+0.58%)
Feb 11, 2010 3.420 3.481 3.400 3.420 18,622 +0.05(+1.49%)
Feb 10, 2010 3.440 3.440 3.350 3.370 14,857 -0.04(-1.18%)
Feb 09, 2010 3.430 3.440 3.410 3.410 3,800 +0.03(+0.89%)
Feb 08, 2010 3.380 3.380 3.380 3.380 4,100 +0.00(+0.00%)
Feb 05, 2010 3.380 3.430 3.370 3.380 7,400 -0.01(-0.17%)
Feb 04, 2010 3.390 3.390 3.380 3.386 5,306 -0.01(-0.41%)
Feb 03, 2010 3.400 3.410 3.400 3.400 2,024 +0.00(+0.00%)
Feb 02, 2010 3.360 3.440 3.350 3.400 18,154 +0.07(+2.10%)
Feb 01, 2010 3.330 3.330 3.330 3.330 2,285 +0.00(+0.00%)
Jan 29, 2010 3.330 3.341 3.330 3.330 9,628 -0.03(-0.89%)
Jan 28, 2010 3.350 3.360 3.350 3.360 7,022 +0.05(+1.51%)
Jan 27, 2010 3.290 3.343 3.290 3.310 66,444 -0.06(-1.78%)
Jan 26, 2010 3.310 3.406 3.310 3.370 15,849 -0.01(-0.30%)
Jan 25, 2010 3.350 3.400 3.340 3.380 9,100 +0.03(+0.90%)
Jan 22, 2010 3.350 3.400 3.350 3.350 8,021 +0.01(+0.30%)
Jan 21, 2010 3.340 3.390 3.340 3.340 17,547 -0.02(-0.60%)
Jan 20, 2010 3.350 3.420 3.340 3.360 8,825 -0.04(-1.18%)
Jan 19, 2010 3.350 3.400 3.350 3.400 3,744 +0.04(+1.19%)
Jan 15, 2010 3.360 3.360 3.360 3.360 13,700 -0.07(-2.04%)
Jan 14, 2010 3.330 3.440 3.330 3.430 8,432 +0.08(+2.39%)
Jan 13, 2010 3.300 3.380 3.290 3.350 51,246 -0.04(-1.18%)
Jan 12, 2010 3.350 3.390 3.350 3.390 1,500 +0.03(+0.89%)
Jan 11, 2010 3.380 3.380 3.310 3.360 12,500 +0.04(+1.20%)
Jan 08, 2010 3.350 3.350 3.290 3.320 16,300 -0.03(-0.90%)
Jan 07, 2010 3.400 3.400 3.330 3.350 16,054 -0.03(-0.88%)
Jan 06, 2010 3.390 3.400 3.380 3.380 5,277 +0.02(+0.67%)
Jan 05, 2010 3.340 3.360 3.320 3.357 12,455 +0.07(+2.06%)
Jan 04, 2010 3.250 3.300 3.200 3.290 11,279 +0.09(+2.80%)
Dec 31, 2009 3.160 3.200 3.200 3.200 39,600 +0.04(+1.27%)
Dec 30, 2009 3.180 3.220 3.160 3.160 20,840 -0.04(-1.25%)
Dec 29, 2009 3.180 3.210 3.170 3.200 14,025 -0.01(-0.31%)
Dec 28, 2009 3.200 3.350 3.200 3.210 20,416 -0.04(-1.23%)
Dec 24, 2009 3.190 3.250 3.190 3.250 2,868 +0.03(+0.93%)
Dec 23, 2009 3.210 3.230 3.180 3.220 17,266 +0.01(+0.31%)
Dec 22, 2009 3.280 3.312 3.200 3.210 7,943 -0.01(-0.31%)
Dec 21, 2009 3.360 3.430 3.220 3.220 19,768 -0.15(-4.45%)
Dec 18, 2009 3.480 3.530 3.360 3.370 13,006 -0.12(-3.33%)
Dec 17, 2009 3.490 3.490 3.350 3.486 17,251 -0.07(-2.08%)
Dec 16, 2009 3.290 3.560 3.210 3.560 45,498 +0.24(+7.23%)
Dec 15, 2009 3.300 3.340 3.300 3.320 6,482 -0.01(-0.30%)
Dec 14, 2009 3.270 3.340 3.270 3.330 9,811 +0.06(+1.83%)
Dec 11, 2009 3.200 3.270 3.200 3.270 9,520 +0.07(+2.19%)
Dec 10, 2009 3.200 3.240 3.200 3.200 5,981 +0.00(+0.00%)
Dec 09, 2009 3.150 3.200 3.150 3.200 5,774 +0.00(+0.00%)
Dec 08, 2009 3.200 3.220 3.170 3.200 8,748 +0.02(+0.63%)
Dec 07, 2009 3.040 3.240 3.040 3.180 11,997 -0.03(-0.93%)
Dec 04, 2009 3.290 3.330 3.210 3.210 12,877 -0.06(-1.83%)
Dec 03, 2009 3.280 3.340 3.260 3.270 3,580 -0.01(-0.24%)
Dec 02, 2009 3.300 3.330 3.270 3.278 3,600 -0.04(-1.27%)
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.