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

Equus Total Return (NY: EQS )

1.450 -0.040 (-2.68%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 2, 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 (%)
Dec 30, 2011 2.090 2.250 2.020 2.240 25,965 +0.16(+7.69%)
Dec 29, 2011 2.080 2.100 2.060 2.080 4,636 +0.00(+0.00%)
Dec 28, 2011 2.100 2.100 2.080 2.080 1,472 -0.01(-0.48%)
Dec 27, 2011 2.210 2.210 2.080 2.090 23,992 -0.14(-6.28%)
Dec 23, 2011 2.230 2.340 2.220 2.230 8,445 -0.06(-2.62%)
Dec 21, 2011 2.270 2.310 2.270 2.290 423 -0.07(-2.97%)
Dec 20, 2011 2.350 2.360 2.200 2.360 13,087 +0.01(+0.43%)
Dec 19, 2011 2.280 2.370 2.200 2.350 12,540 -0.01(-0.42%)
Dec 16, 2011 2.280 2.360 2.280 2.360 3,162 +0.09(+3.96%)
Dec 15, 2011 2.110 2.270 2.110 2.270 13,548 +0.15(+7.08%)
Dec 14, 2011 2.110 2.130 2.080 2.120 9,348 -0.02(-0.93%)
Dec 13, 2011 2.100 2.190 2.100 2.140 13,249 -0.02(-0.93%)
Dec 12, 2011 2.140 2.160 2.100 2.160 6,845 +0.01(+0.47%)
Dec 09, 2011 2.200 2.330 2.100 2.150 10,957 -0.01(-0.46%)
Dec 07, 2011 2.110 2.160 2.160 2.160 700 -0.04(-1.82%)
Dec 06, 2011 2.140 2.200 2.050 2.200 12,625 +0.03(+1.38%)
Dec 05, 2011 2.170 2.170 2.140 2.170 5,786 +0.01(+0.46%)
Dec 02, 2011 2.260 2.260 2.160 2.160 346 -0.11(-4.85%)
Dec 01, 2011 2.300 2.300 2.210 2.270 2,048 +0.01(+0.44%)
Nov 30, 2011 2.230 2.360 2.110 2.260 15,611 +0.12(+5.76%)
Nov 28, 2011 2.160 2.137 2.137 2.137 5,500 +0.01(+0.33%)
Nov 25, 2011 2.060 2.160 2.060 2.130 2,982 +0.08(+3.90%)
Nov 23, 2011 2.050 2.050 2.050 2.050 2,179 -0.03(-1.44%)
Nov 22, 2011 2.100 2.100 2.070 2.080 2,091 -0.05(-2.35%)
Nov 21, 2011 2.120 2.150 2.010 2.130 16,435 -0.08(-3.62%)
Nov 18, 2011 2.190 2.210 2.180 2.210 800 +0.02(+0.91%)
Nov 17, 2011 2.200 2.200 2.130 2.190 2,378 -0.05(-2.23%)
Nov 16, 2011 2.240 2.240 2.230 2.240 1,843 -0.02(-0.88%)
Nov 15, 2011 2.270 2.280 2.210 2.260 1,244 -0.01(-0.44%)
Nov 14, 2011 2.340 2.360 2.250 2.270 3,911 -0.07(-2.99%)
Nov 11, 2011 2.260 2.610 2.260 2.340 10,802 +0.06(+2.63%)
Nov 10, 2011 2.330 2.330 2.240 2.280 6,769 +0.03(+1.33%)
Nov 09, 2011 2.350 2.350 2.250 2.250 2,308 -0.17(-7.02%)
Nov 08, 2011 2.440 2.440 2.420 2.420 902 -0.03(-1.22%)
Nov 07, 2011 2.490 2.490 2.420 2.450 3,106 -0.06(-2.39%)
Nov 04, 2011 2.290 2.510 2.290 2.510 19,800 +0.16(+6.81%)
Nov 03, 2011 2.280 2.380 2.280 2.350 2,800 +0.10(+4.45%)
Nov 02, 2011 2.250 2.280 2.185 2.250 4,311 -0.00(-0.00%)
Nov 01, 2011 2.260 2.370 2.150 2.250 6,458 -0.13(-5.46%)
Oct 31, 2011 2.400 2.410 2.200 2.380 6,016 +0.01(+0.25%)
Oct 28, 2011 2.260 2.470 2.200 2.374 16,856 +0.09(+4.12%)
Oct 27, 2011 2.070 2.500 2.070 2.280 32,594 +0.21(+10.14%)
Oct 26, 2011 2.080 2.190 2.000 2.070 9,663 -0.01(-0.48%)
Oct 25, 2011 2.100 2.100 2.030 2.080 1,686 -0.04(-1.89%)
Oct 24, 2011 2.140 2.160 1.990 2.120 3,636 -0.02(-0.93%)
Oct 21, 2011 2.250 2.250 2.050 2.140 4,951 -0.08(-3.60%)
Oct 20, 2011 2.180 2.220 2.180 2.220 5,107 -0.02(-0.89%)
Oct 19, 2011 2.200 2.240 2.200 2.240 200 +0.04(+1.82%)
Oct 18, 2011 2.140 2.200 2.120 2.200 2,738 +0.03(+1.38%)
Oct 17, 2011 2.210 2.220 2.120 2.170 7,284 -0.01(-0.46%)
Oct 14, 2011 2.400 2.400 1.980 2.180 9,160 -0.14(-6.03%)
Oct 13, 2011 2.230 2.400 2.160 2.320 13,274 +0.07(+3.11%)
Oct 12, 2011 2.300 2.300 2.040 2.250 12,899 -0.05(-2.17%)
Oct 11, 2011 2.340 2.350 2.140 2.300 19,086 +0.20(+9.52%)
Oct 10, 2011 1.920 2.370 1.790 2.100 15,704 +0.15(+7.69%)
Oct 07, 2011 1.950 1.950 1.900 1.950 37,616 +0.02(+1.04%)
Oct 06, 2011 1.810 1.930 1.800 1.930 12,591 +0.10(+5.46%)
Oct 05, 2011 1.870 1.900 1.830 1.830 2,777 +0.01(+0.55%)
Oct 04, 2011 1.850 1.960 1.820 1.820 6,406 -0.08(-4.21%)
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.