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 -0.030 (-2.03%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 15, 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 29, 2006 9.140 9.140 8.380 8.540 25,300 +0.09(+1.07%)
Dec 28, 2006 8.440 8.500 8.440 8.450 1,900 +0.01(+0.12%)
Dec 27, 2006 8.400 8.450 8.400 8.440 10,400 -0.02(-0.24%)
Dec 26, 2006 8.420 8.460 8.410 8.460 12,500 +0.01(+0.12%)
Dec 22, 2006 8.450 8.450 8.380 8.450 14,500 +0.02(+0.24%)
Dec 21, 2006 8.380 8.550 8.310 8.430 51,000 -0.03(-0.35%)
Dec 20, 2006 8.420 8.460 8.400 8.460 28,400 +0.01(+0.12%)
Dec 19, 2006 8.500 8.550 8.400 8.450 33,200 -0.02(-0.24%)
Dec 18, 2006 8.470 8.500 8.400 8.470 17,300 +0.01(+0.12%)
Dec 15, 2006 8.440 8.523 8.410 8.460 21,100 -0.07(-0.82%)
Dec 14, 2006 8.420 8.530 8.380 8.530 40,600 +0.06(+0.71%)
Dec 13, 2006 8.400 8.470 8.350 8.470 25,100 +0.03(+0.36%)
Dec 12, 2006 8.190 8.440 8.190 8.440 34,100 +0.20(+2.43%)
Dec 11, 2006 8.220 8.244 8.190 8.240 26,400 +0.01(+0.12%)
Dec 08, 2006 8.140 8.250 8.140 8.230 34,900 +0.08(+0.98%)
Dec 07, 2006 8.060 8.150 8.030 8.150 35,900 +0.05(+0.62%)
Dec 06, 2006 8.060 8.110 8.040 8.100 22,100 -0.01(-0.12%)
Dec 05, 2006 8.090 8.130 8.040 8.110 26,600 +0.04(+0.50%)
Dec 04, 2006 8.050 8.090 8.030 8.070 13,400 +0.04(+0.50%)
Dec 01, 2006 8.040 8.070 7.970 8.030 14,800 -0.03(-0.37%)
Nov 30, 2006 8.030 8.110 8.010 8.060 18,200 +0.05(+0.62%)
Nov 29, 2006 8.020 8.030 7.980 8.010 23,600 -0.01(-0.12%)
Nov 28, 2006 8.020 8.070 7.970 8.020 16,900 -0.05(-0.62%)
Nov 27, 2006 8.120 8.140 8.030 8.070 23,800 -0.04(-0.49%)
Nov 24, 2006 8.090 8.200 8.090 8.110 3,100 +0.01(+0.12%)
Nov 22, 2006 8.160 8.160 7.950 8.100 75,200 -0.08(-0.98%)
Nov 21, 2006 7.960 8.180 7.950 8.180 36,200 +0.17(+2.12%)
Nov 20, 2006 8.020 8.073 7.990 8.010 71,700 -0.04(-0.50%)
Nov 17, 2006 8.090 8.110 7.940 8.050 109,500 -0.08(-0.98%)
Nov 16, 2006 8.150 8.150 8.010 8.130 148,400 -0.01(-0.12%)
Nov 15, 2006 8.200 8.580 8.060 8.140 400,000 +0.14(+1.75%)
Nov 14, 2006 8.010 8.010 8.000 8.000 7,100 +0.00(+0.00%)
Nov 13, 2006 7.950 8.010 7.940 8.000 52,600 +0.02(+0.25%)
Nov 10, 2006 7.970 7.980 7.870 7.980 54,300 +0.04(+0.50%)
Nov 09, 2006 8.000 8.000 7.904 7.940 28,000 -0.07(-0.87%)
Nov 08, 2006 8.050 8.090 7.950 8.010 15,700 +0.00(+0.00%)
Nov 07, 2006 8.030 8.040 8.010 8.010 7,200 -0.03(-0.37%)
Nov 06, 2006 8.080 8.080 8.000 8.040 27,300 +0.04(+0.50%)
Nov 03, 2006 7.970 8.010 7.970 8.000 9,600 -0.10(-1.23%)
Nov 02, 2006 8.100 8.110 8.060 8.100 4,400 +0.02(+0.25%)
Nov 01, 2006 8.060 8.120 8.030 8.080 23,900 -0.03(-0.37%)
Oct 31, 2006 8.130 8.160 8.110 8.110 13,600 -0.02(-0.25%)
Oct 30, 2006 8.000 8.130 7.950 8.130 36,300 +0.13(+1.63%)
Oct 27, 2006 8.050 8.069 7.970 8.000 34,100 -0.04(-0.50%)
Oct 26, 2006 7.900 8.040 7.900 8.040 25,700 +0.13(+1.64%)
Oct 25, 2006 7.900 7.910 7.820 7.910 40,700 +0.01(+0.13%)
Oct 24, 2006 8.660 8.660 7.870 7.900 39,400 -0.02(-0.25%)
Oct 23, 2006 7.670 7.940 7.670 7.920 57,200 +0.31(+4.07%)
Oct 20, 2006 7.590 7.650 7.590 7.610 4,100 +0.03(+0.40%)
Oct 19, 2006 7.600 7.600 7.580 7.580 11,100 -0.03(-0.39%)
Oct 18, 2006 7.620 7.620 7.580 7.610 15,900 -0.04(-0.52%)
Oct 17, 2006 7.640 7.650 7.570 7.650 16,400 +0.00(+0.00%)
Oct 16, 2006 7.650 7.650 7.600 7.650 15,800 +0.01(+0.13%)
Oct 13, 2006 7.540 7.640 7.540 7.640 19,200 +0.04(+0.53%)
Oct 12, 2006 7.510 7.600 7.510 7.600 8,500 +0.09(+1.20%)
Oct 11, 2006 7.540 7.540 7.510 7.510 4,500 -0.03(-0.40%)
Oct 10, 2006 7.550 7.550 7.500 7.540 6,100 -0.01(-0.13%)
Oct 09, 2006 7.520 7.550 7.500 7.550 9,700 +0.05(+0.67%)
Oct 06, 2006 7.520 7.520 7.370 7.500 17,700 -0.01(-0.13%)
Oct 05, 2006 7.510 7.550 7.490 7.510 9,600 -0.08(-1.05%)
Oct 04, 2006 7.590 7.590 7.550 7.590 6,200 +0.03(+0.39%)
Oct 03, 2006 7.560 7.590 7.550 7.560 9,500 +0.00(+0.00%)
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.