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 (%)
Aug 31, 2004 7.530 7.630 7.530 7.550 9,800 +0.04(+0.53%)
Aug 30, 2004 7.550 7.580 7.510 7.510 11,800 +0.00(+0.00%)
Aug 27, 2004 7.550 7.600 7.490 7.510 3,500 -0.09(-1.18%)
Aug 26, 2004 7.490 7.600 7.490 7.600 2,600 +0.12(+1.60%)
Aug 25, 2004 7.520 7.530 7.460 7.480 2,000 +0.02(+0.27%)
Aug 24, 2004 7.350 7.520 7.350 7.460 2,400 +0.14(+1.91%)
Aug 23, 2004 7.440 7.440 7.320 7.320 9,400 -0.13(-1.74%)
Aug 20, 2004 7.450 7.450 7.450 7.450 300 +0.05(+0.68%)
Aug 19, 2004 7.510 7.510 7.330 7.400 7,500 -0.11(-1.46%)
Aug 18, 2004 7.510 7.510 7.510 7.510 3,600 +0.01(+0.13%)
Aug 17, 2004 7.460 7.500 7.460 7.500 5,100 +0.08(+1.08%)
Aug 16, 2004 7.420 7.480 7.420 7.420 2,900 -0.03(-0.40%)
Aug 13, 2004 7.430 7.450 7.430 7.450 2,600 +0.02(+0.27%)
Aug 12, 2004 7.430 7.430 7.430 7.430 100 +0.00(+0.00%)
Aug 11, 2004 7.430 7.450 7.420 7.430 5,100 +0.01(+0.13%)
Aug 10, 2004 7.360 7.420 7.360 7.420 1,800 +0.07(+0.95%)
Aug 09, 2004 7.350 7.350 7.320 7.350 2,600 -0.11(-1.47%)
Aug 06, 2004 7.470 7.490 7.450 7.460 1,300 -0.08(-1.06%)
Aug 05, 2004 7.540 7.540 7.540 7.540 200 +0.06(+0.80%)
Aug 04, 2004 7.510 7.570 7.480 7.480 8,400 -0.02(-0.27%)
Aug 03, 2004 7.520 7.520 7.500 7.500 700 -0.10(-1.32%)
Aug 02, 2004 7.470 7.600 7.460 7.600 2,800 +0.10(+1.33%)
Jul 30, 2004 7.500 7.510 7.500 7.500 1,600 +0.02(+0.27%)
Jul 29, 2004 7.480 7.480 7.470 7.480 2,700 +0.01(+0.13%)
Jul 28, 2004 7.500 7.520 7.450 7.470 2,600 -0.09(-1.19%)
Jul 27, 2004 7.440 7.650 7.440 7.560 2,600 +0.02(+0.27%)
Jul 26, 2004 7.490 7.650 7.480 7.540 56,700 +0.04(+0.53%)
Jul 23, 2004 7.500 7.500 7.490 7.500 3,700 +0.00(+0.00%)
Jul 22, 2004 7.490 7.550 7.490 7.500 13,500 +0.00(+0.00%)
Jul 21, 2004 7.520 7.520 7.490 7.500 7,500 -0.08(-1.06%)
Jul 20, 2004 7.580 7.580 7.580 7.580 100 +0.00(+0.00%)
Jul 19, 2004 7.580 7.640 7.500 7.580 5,400 -0.06(-0.79%)
Jul 16, 2004 7.670 7.680 7.590 7.640 2,300 -0.03(-0.39%)
Jul 15, 2004 7.670 7.690 7.670 7.670 2,000 +0.00(+0.00%)
Jul 14, 2004 7.660 7.670 7.660 7.670 4,100 -0.02(-0.26%)
Jul 13, 2004 7.610 7.690 7.600 7.690 6,200 +0.09(+1.18%)
Jul 12, 2004 7.680 7.680 7.590 7.600 4,500 -0.05(-0.65%)
Jul 09, 2004 7.710 7.710 7.650 7.650 1,000 -0.07(-0.91%)
Jul 08, 2004 7.740 7.740 7.640 7.720 1,100 -0.04(-0.52%)
Jul 07, 2004 7.700 7.760 7.670 7.760 55,900 +0.04(+0.52%)
Jul 06, 2004 7.700 7.770 7.700 7.720 2,400 -0.04(-0.52%)
Jul 02, 2004 7.740 7.760 7.690 7.760 77,100 +0.07(+0.91%)
Jul 01, 2004 7.700 7.730 7.690 7.690 2,200 -0.03(-0.39%)
Jun 30, 2004 7.680 7.720 7.680 7.720 2,900 +0.03(+0.39%)
Jun 29, 2004 7.660 7.690 7.660 7.690 200 +0.01(+0.13%)
Jun 28, 2004 7.650 7.680 7.650 7.680 700 -0.01(-0.13%)
Jun 25, 2004 7.700 7.700 7.690 7.690 3,300 -0.01(-0.13%)
Jun 24, 2004 7.700 7.700 7.700 7.700 3,700 +0.00(+0.00%)
Jun 23, 2004 7.690 7.700 7.690 7.700 2,900 +0.01(+0.13%)
Jun 22, 2004 7.700 7.700 7.690 7.690 2,200 -0.01(-0.13%)
Jun 21, 2004 7.700 7.710 7.670 7.700 6,100 -0.01(-0.13%)
Jun 18, 2004 7.760 7.760 7.710 7.710 52,700 -0.01(-0.13%)
Jun 17, 2004 7.760 7.760 7.710 7.720 4,200 +0.01(+0.13%)
Jun 16, 2004 7.700 7.710 7.700 7.710 2,000 +0.01(+0.13%)
Jun 15, 2004 7.710 7.750 7.700 7.700 3,300 -0.01(-0.13%)
Jun 14, 2004 7.760 7.760 7.710 7.710 3,100 -0.05(-0.64%)
Jun 10, 2004 7.710 7.760 7.710 7.760 5,100 +0.01(+0.13%)
Jun 09, 2004 7.750 7.750 7.740 7.750 3,600 +0.01(+0.13%)
Jun 08, 2004 7.720 7.740 7.710 7.740 1,400 +0.07(+0.91%)
Jun 07, 2004 7.710 7.720 7.670 7.670 2,900 +0.01(+0.13%)
Jun 04, 2004 7.660 7.660 7.660 7.660 2,400 +0.00(+0.00%)
Jun 03, 2004 7.660 7.680 7.660 7.660 1,200 +0.00(+0.00%)
Jun 02, 2004 7.670 7.740 7.660 7.660 15,000 -0.02(-0.26%)
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.