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 -0.010 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2013 1.960 1.970 1.890 1.890 978 -0.06(-3.08%)
Jul 30, 2013 1.910 1.950 1.850 1.950 4,054 -0.02(-1.02%)
Jul 29, 2013 1.980 1.980 1.970 1.970 1,055 -0.03(-1.50%)
Jul 26, 2013 1.830 2.000 1.830 2.000 1,400 +0.01(+0.50%)
Jul 25, 2013 1.970 1.990 1.970 1.990 11,364 +0.02(+1.01%)
Jul 23, 2013 1.970 1.970 1.970 1.970 0 +0.07(+3.69%)
Jul 22, 2013 1.870 1.910 1.840 1.900 2,454 +0.05(+2.70%)
Jul 19, 2013 1.800 1.850 1.762 1.850 1,294 +0.03(+1.65%)
Jul 18, 2013 1.852 1.920 1.820 1.820 11,086 -0.06(-3.19%)
Jul 17, 2013 1.899 1.900 1.730 1.880 7,599 -0.03(-1.57%)
Jul 16, 2013 1.930 1.930 1.910 1.910 2,792 -0.03(-1.65%)
Jul 15, 2013 1.940 1.942 1.930 1.942 1,735 -0.01(-0.41%)
Jul 11, 2013 1.970 1.950 1.950 1.950 1,100 -0.03(-1.52%)
Jul 09, 2013 1.990 1.980 1.980 1.980 900 -0.01(-0.50%)
Jul 08, 2013 2.000 2.000 1.970 1.990 10,529 +0.04(+2.05%)
Jul 05, 2013 1.851 2.050 1.851 1.950 750 +0.03(+1.56%)
Jul 02, 2013 1.870 1.920 1.920 1.920 22,100 +0.05(+2.67%)
Jul 01, 2013 1.870 1.870 1.870 1.870 1,052 -0.04(-2.09%)
Jun 28, 2013 1.910 1.930 1.870 1.910 1,826 +0.02(+1.06%)
Jun 27, 2013 1.910 1.910 1.890 1.890 700 +0.00(+0.00%)
Jun 26, 2013 1.970 1.980 1.890 1.890 1,093 -0.04(-2.07%)
Jun 25, 2013 1.890 1.960 1.890 1.930 2,700 +0.07(+3.76%)
Jun 24, 2013 1.980 1.980 1.850 1.860 19,800 -0.12(-6.06%)
Jun 21, 2013 1.930 2.000 1.790 1.980 18,000 -0.02(-1.00%)
Jun 20, 2013 2.010 2.020 2.000 2.000 5,200 -0.02(-0.99%)
Jun 19, 2013 2.020 2.020 2.020 2.020 322 -0.01(-0.49%)
Jun 18, 2013 2.030 2.030 2.030 2.030 100 +0.02(+1.00%)
Jun 17, 2013 2.030 2.032 2.000 2.010 8,972 -0.01(-0.50%)
Jun 14, 2013 2.050 2.050 2.020 2.020 3,161 -0.03(-1.46%)
Jun 13, 2013 2.100 2.100 2.040 2.050 17,933 -0.05(-2.38%)
Jun 12, 2013 2.090 2.110 2.090 2.100 747 +0.01(+0.48%)
Jun 11, 2013 2.100 2.100 2.090 2.090 3,222 +0.00(+0.00%)
Jun 10, 2013 2.022 2.110 2.020 2.090 2,342 +0.03(+1.46%)
Jun 07, 2013 2.048 2.060 2.030 2.060 1,184 +0.03(+1.48%)
Jun 06, 2013 2.020 2.030 2.020 2.030 1,365 +0.00(+0.00%)
Jun 05, 2013 2.030 2.030 2.030 2.030 400 -0.02(-1.02%)
Jun 03, 2013 2.050 2.051 2.051 2.051 1,900 -0.07(-3.25%)
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%)
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.