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

Equus Total Return (NY: EQS )

1.430 -0.010 (-0.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Aug 31, 2012 2.300 2.340 2.340 2.340 19,300 +0.03(+1.30%)
Aug 30, 2012 2.290 2.330 2.270 2.310 10,183 +0.00(+0.00%)
Aug 29, 2012 2.300 2.310 2.250 2.310 1,200 +0.01(+0.43%)
Aug 27, 2012 2.300 2.340 2.270 2.300 8,235 +0.02(+0.88%)
Aug 24, 2012 2.090 2.300 2.090 2.280 28,978 +0.02(+0.88%)
Aug 23, 2012 2.240 2.270 2.151 2.260 8,638 -0.01(-0.44%)
Aug 22, 2012 2.280 2.280 2.240 2.270 2,300 -0.03(-1.30%)
Aug 21, 2012 2.290 2.300 2.240 2.300 3,244 +0.00(+0.00%)
Aug 20, 2012 2.300 2.320 2.160 2.300 6,224 -0.04(-1.71%)
Aug 17, 2012 2.320 2.340 2.320 2.340 1,500 +0.04(+1.74%)
Aug 16, 2012 2.200 2.330 2.090 2.300 24,777 +0.07(+3.14%)
Aug 15, 2012 2.270 2.290 2.210 2.230 9,556 -0.07(-3.04%)
Aug 14, 2012 2.300 2.390 2.240 2.300 7,931 -0.03(-1.29%)
Aug 13, 2012 2.350 2.350 2.230 2.330 2,375 -0.01(-0.43%)
Aug 10, 2012 2.150 2.350 2.150 2.340 18,076 +0.21(+9.86%)
Aug 09, 2012 2.350 2.350 2.110 2.130 12,210 -0.26(-10.88%)
Aug 08, 2012 2.400 2.420 2.330 2.390 19,500 +0.06(+2.58%)
Aug 06, 2012 2.280 2.330 2.330 2.330 900 +0.01(+0.43%)
Aug 03, 2012 2.230 2.330 2.220 2.320 5,824 +0.09(+4.04%)
Aug 02, 2012 2.260 2.260 2.120 2.230 13,036 -0.08(-3.46%)
Aug 01, 2012 2.440 2.310 2.310 2.310 3,197 -0.15(-6.10%)
Jul 31, 2012 2.400 2.460 2.290 2.460 6,930 +0.06(+2.50%)
Jul 30, 2012 2.270 2.400 2.250 2.400 13,408 +0.00(+0.00%)
Jul 27, 2012 2.380 2.400 2.260 2.400 5,072 +0.03(+1.27%)
Jul 26, 2012 2.350 2.390 2.310 2.370 6,051 +0.02(+0.85%)
Jul 25, 2012 2.300 2.350 2.300 2.350 2,993 +0.05(+2.17%)
Jul 24, 2012 2.300 2.340 2.280 2.300 3,409 +0.03(+1.32%)
Jul 23, 2012 2.310 2.310 2.270 2.270 2,909 -0.07(-2.99%)
Jul 20, 2012 2.320 2.350 2.280 2.340 4,780 -0.03(-1.27%)
Jul 19, 2012 2.370 2.370 2.370 2.370 200 +0.00(+0.00%)
Jul 17, 2012 2.320 2.370 2.370 2.370 2,900 +0.03(+1.28%)
Jul 16, 2012 2.370 2.370 2.250 2.340 5,748 -0.04(-1.68%)
Jul 13, 2012 2.380 2.380 2.380 2.380 400 +0.00(+0.00%)
Jul 12, 2012 2.380 2.380 2.380 2.380 420 +0.00(+0.00%)
Jul 11, 2012 2.330 2.380 2.270 2.380 4,200 +0.03(+1.28%)
Jul 10, 2012 2.380 2.390 2.300 2.350 1,232 -0.03(-1.26%)
Jul 09, 2012 2.280 2.380 2.280 2.380 4,285 +0.03(+1.28%)
Jul 06, 2012 2.300 2.350 2.240 2.350 1,690 +0.00(+0.00%)
Jul 05, 2012 2.330 2.360 2.300 2.350 6,666 -0.03(-1.26%)
Jul 03, 2012 2.330 2.390 2.300 2.380 7,000 -0.04(-1.65%)
Jul 02, 2012 2.410 2.440 2.340 2.420 7,088 -0.02(-0.82%)
Jun 29, 2012 2.460 2.460 2.310 2.440 3,552 +0.00(+0.00%)
Jun 28, 2012 2.440 2.480 2.330 2.440 14,800 +0.00(+0.00%)
Jun 27, 2012 2.300 2.500 2.300 2.440 31,735 +0.14(+6.09%)
Jun 26, 2012 2.280 2.300 2.280 2.300 3,800 +0.01(+0.66%)
Jun 25, 2012 2.250 2.290 2.250 2.285 14,614 +0.02(+0.66%)
Jun 22, 2012 2.220 2.290 2.220 2.270 27,254 +0.06(+2.71%)
Jun 21, 2012 2.220 2.220 2.110 2.210 14,913 +0.01(+0.45%)
Jun 20, 2012 2.180 2.200 2.180 2.200 3,468 +0.01(+0.46%)
Jun 19, 2012 2.160 2.190 2.150 2.190 12,101 +0.03(+1.39%)
Jun 18, 2012 2.150 2.160 2.141 2.160 4,033 +0.02(+0.93%)
Jun 14, 2012 2.170 2.140 2.140 2.140 6,300 +0.01(+0.47%)
Jun 13, 2012 2.140 2.170 2.120 2.130 2,724 -0.02(-0.93%)
Jun 12, 2012 2.150 2.160 2.120 2.150 10,110 +0.00(+0.00%)
Jun 11, 2012 2.170 2.170 2.130 2.150 3,574 -0.02(-0.92%)
Jun 08, 2012 2.170 2.200 2.141 2.170 5,067 +0.01(+0.46%)
Jun 07, 2012 2.160 2.210 2.122 2.160 7,543 +0.00(+0.00%)
Jun 06, 2012 2.130 2.160 2.130 2.160 3,500 +0.07(+3.21%)
Jun 05, 2012 2.080 2.093 2.080 2.093 1,562 +0.01(+0.62%)
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.