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, 2013 2.127 2.127 2.100 2.120 1,700 +0.00(+0.00%)
May 30, 2013 2.070 2.120 2.070 2.120 747 +0.07(+3.41%)
May 29, 2013 2.110 2.110 2.050 2.050 10,501 -0.04(-1.76%)
May 28, 2013 2.050 2.090 2.050 2.087 949 -0.00(-0.15%)
May 24, 2013 2.100 2.110 2.090 2.090 1,200 -0.06(-2.79%)
May 23, 2013 2.020 2.160 2.020 2.150 8,042 +0.13(+6.44%)
May 22, 2013 2.050 2.080 2.020 2.020 4,991 -0.08(-3.85%)
May 21, 2013 2.100 2.130 2.030 2.101 36,339 -0.05(-2.28%)
May 20, 2013 2.150 2.150 2.090 2.150 5,675 -0.03(-1.38%)
May 15, 2013 2.180 2.180 2.180 2.180 0 +0.01(+0.46%)
May 13, 2013 2.130 2.170 2.070 2.170 2,900 +0.00(+0.00%)
May 10, 2013 2.120 2.170 2.090 2.170 8,241 +0.05(+2.36%)
May 09, 2013 2.060 2.120 2.050 2.120 11,745 +0.02(+0.95%)
May 08, 2013 2.100 2.100 2.070 2.100 1,509 +0.05(+2.44%)
May 07, 2013 2.030 2.050 2.010 2.050 21,900 +0.01(+0.49%)
May 06, 2013 2.080 2.080 2.040 2.040 529 -0.09(-4.23%)
May 03, 2013 2.130 2.130 2.130 2.130 10,000 +0.03(+1.43%)
May 01, 2013 2.100 2.100 2.100 2.100 700 -0.03(-1.41%)
Apr 30, 2013 2.030 2.130 2.010 2.130 15,590 +0.06(+2.90%)
Apr 29, 2013 2.110 2.110 2.070 2.070 3,055 -0.04(-1.90%)
Apr 26, 2013 2.090 2.110 2.090 2.110 1,478 +0.01(+0.47%)
Apr 25, 2013 2.110 2.110 2.090 2.100 10,717 -0.01(-0.47%)
Apr 24, 2013 2.110 2.110 2.100 2.110 4,608 +0.00(+0.00%)
Apr 23, 2013 2.110 2.110 2.095 2.110 15,294 +0.00(+0.00%)
Apr 22, 2013 2.090 2.110 2.090 2.110 2,152 +0.01(+0.48%)
Apr 18, 2013 2.100 2.100 2.100 2.100 0 -0.01(-0.47%)
Apr 17, 2013 2.100 2.110 2.100 2.110 2,003 +0.00(+0.00%)
Apr 16, 2013 2.110 2.111 2.110 2.110 3,171 -0.00(-0.05%)
Apr 15, 2013 2.110 2.112 2.110 2.111 685 +0.00(+0.05%)
Apr 12, 2013 2.110 2.110 2.110 2.110 485 +0.01(+0.38%)
Apr 11, 2013 2.100 2.102 2.100 2.102 801 +0.00(+0.10%)
Apr 10, 2013 2.100 2.100 2.100 2.100 2,961 -0.01(-0.47%)
Apr 09, 2013 2.110 2.110 2.110 2.110 784 -0.02(-0.94%)
Apr 08, 2013 2.110 2.130 2.110 2.130 200 +0.03(+1.43%)
Apr 05, 2013 2.100 2.140 2.100 2.100 1,900 +0.00(+0.00%)
Apr 04, 2013 2.103 2.103 2.100 2.100 1,741 +0.00(+0.00%)
Apr 03, 2013 2.100 2.100 2.100 2.100 309 -0.01(-0.56%)
Apr 02, 2013 2.112 2.112 2.112 2.112 209 +0.00(+0.09%)
Apr 01, 2013 2.150 2.150 2.110 2.110 3,007 -0.05(-2.31%)
Mar 28, 2013 2.130 2.170 2.130 2.160 5,700 +0.02(+0.84%)
Mar 27, 2013 2.100 2.160 2.100 2.142 1,200 +0.04(+2.00%)
Mar 22, 2013 2.110 2.100 2.100 2.100 3,100 -0.01(-0.47%)
Mar 21, 2013 2.170 2.170 2.100 2.110 8,370 -0.06(-2.80%)
Mar 20, 2013 2.160 2.180 2.150 2.171 8,732 -0.01(-0.39%)
Mar 19, 2013 2.180 2.180 2.179 2.179 767 -0.00(-0.04%)
Mar 18, 2013 2.210 2.210 2.180 2.180 6,878 +0.02(+0.93%)
Mar 15, 2013 2.140 2.160 2.140 2.160 2,500 +0.00(+0.00%)
Mar 14, 2013 2.150 2.170 2.150 2.160 6,374 -0.03(-1.37%)
Mar 13, 2013 2.210 2.210 2.190 2.190 2,045 +0.01(+0.46%)
Mar 11, 2013 2.130 2.180 2.180 2.180 4,500 +0.03(+1.40%)
Mar 08, 2013 2.150 2.150 2.150 2.150 1,575 -0.01(-0.46%)
Mar 07, 2013 2.160 2.180 2.160 2.160 5,400 -0.02(-0.92%)
Mar 06, 2013 2.170 2.180 2.170 2.180 468 -0.03(-1.36%)
Mar 05, 2013 2.210 2.210 2.210 2.210 308 -0.03(-1.34%)
Mar 04, 2013 2.160 2.250 2.130 2.240 9,780 +0.05(+2.28%)
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.