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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 4.380 4.450 4.340 4.450 0 +0.13(+3.01%)
Jan 29, 2009 4.300 4.350 4.280 4.320 3,257 -0.03(-0.69%)
Jan 28, 2009 4.200 4.350 4.200 4.350 1,230 +0.05(+1.16%)
Jan 27, 2009 4.130 4.300 4.130 4.300 4,137 +0.07(+1.76%)
Jan 26, 2009 4.210 4.250 4.100 4.226 7,200 +0.02(+0.37%)
Jan 23, 2009 4.510 4.510 4.100 4.210 6,495 -0.18(-4.10%)
Jan 22, 2009 4.520 4.520 4.390 4.390 6,000 -0.12(-2.66%)
Jan 21, 2009 4.600 4.600 4.460 4.510 9,600 -0.14(-3.01%)
Jan 20, 2009 4.690 4.800 4.600 4.650 10,200 +0.04(+0.87%)
Jan 16, 2009 4.710 4.710 4.610 4.610 3,597 -0.09(-1.91%)
Jan 15, 2009 4.710 4.710 4.610 4.700 5,200 -0.05(-1.05%)
Jan 14, 2009 4.850 4.850 4.520 4.750 12,627 -0.05(-1.04%)
Jan 13, 2009 4.800 4.800 4.730 4.800 2,200 +0.07(+1.48%)
Jan 12, 2009 4.730 4.730 4.720 4.730 3,670 +0.00(+0.00%)
Jan 09, 2009 4.730 5.000 4.730 4.730 11,350 +0.02(+0.42%)
Jan 08, 2009 4.750 4.750 4.700 4.710 5,279 -0.09(-1.87%)
Jan 07, 2009 4.900 4.900 4.800 4.800 3,373 -0.10(-2.04%)
Jan 06, 2009 4.660 4.990 4.660 4.900 25,004 +0.25(+5.38%)
Jan 05, 2009 4.650 4.735 4.500 4.650 4,802 -0.10(-2.11%)
Jan 02, 2009 4.300 4.750 4.300 4.750 0 +0.45(+10.47%)
Jan 01, 2009 3.970 4.300 3.970 4.300 0 +0.00(+0.00%)
Dec 31, 2008 3.970 4.300 3.970 4.300 16,397 +0.20(+4.88%)
Dec 30, 2008 3.950 4.100 3.950 4.100 10,253 +0.15(+3.80%)
Dec 29, 2008 4.010 4.060 3.853 3.950 7,378 -0.13(-3.18%)
Dec 26, 2008 4.010 4.130 4.010 4.080 0 +0.09(+2.25%)
Dec 24, 2008 3.770 3.990 3.770 3.990 18,643 -0.01(-0.25%)
Dec 23, 2008 4.320 4.320 4.000 4.000 5,865 -0.25(-5.88%)
Dec 22, 2008 4.450 4.450 4.250 4.250 32,441 +0.27(+6.78%)
Dec 19, 2008 4.000 4.000 3.900 3.980 10,250 +0.08(+2.05%)
Dec 18, 2008 4.000 4.020 3.760 3.900 46,327 -0.16(-3.94%)
Dec 17, 2008 4.080 4.130 4.050 4.060 12,512 -0.02(-0.49%)
Dec 16, 2008 4.190 4.240 4.060 4.080 34,319 -0.12(-2.86%)
Dec 15, 2008 4.220 4.220 4.150 4.200 6,845 -0.05(-1.18%)
Dec 12, 2008 4.280 4.300 4.200 4.250 0 +0.07(+1.67%)
Dec 11, 2008 4.320 4.320 4.180 4.180 6,600 -0.11(-2.56%)
Dec 10, 2008 4.470 4.580 4.060 4.290 6,554 -0.01(-0.23%)
Dec 09, 2008 4.300 4.600 4.300 4.300 11,056 -0.10(-2.27%)
Dec 08, 2008 4.220 4.600 4.060 4.400 11,133 +0.12(+2.85%)
Dec 05, 2008 4.260 4.340 4.070 4.278 0 -0.10(-2.33%)
Dec 04, 2008 4.050 4.380 4.050 4.380 4,644 +0.30(+7.35%)
Dec 03, 2008 4.350 4.400 4.000 4.080 5,677 -0.36(-8.10%)
Dec 02, 2008 4.490 4.690 4.320 4.439 5,719 -0.06(-1.34%)
Dec 01, 2008 4.590 4.590 4.440 4.500 1,255 -0.00(-0.00%)
Nov 28, 2008 4.340 4.500 4.340 4.500 10,300 +0.16(+3.69%)
Nov 26, 2008 4.250 4.340 4.160 4.340 5,791 -0.01(-0.23%)
Nov 25, 2008 4.480 4.480 4.150 4.350 2,923 +0.05(+1.19%)
Nov 24, 2008 4.050 4.300 4.050 4.299 6,600 +0.17(+4.09%)
Nov 21, 2008 4.200 4.200 4.030 4.130 6,844 +0.08(+1.98%)
Nov 20, 2008 4.300 4.760 4.020 4.050 17,872 -0.30(-6.90%)
Nov 19, 2008 4.700 4.700 4.210 4.350 8,850 -0.40(-8.42%)
Nov 18, 2008 4.860 4.980 4.700 4.750 9,446 -0.21(-4.23%)
Nov 17, 2008 4.690 5.590 4.690 4.960 17,570 -0.24(-4.62%)
Nov 14, 2008 5.500 5.500 5.200 5.200 0 -0.20(-3.70%)
Nov 13, 2008 5.630 5.630 5.180 5.400 20,689 -0.41(-7.01%)
Nov 12, 2008 6.000 6.080 5.800 5.807 21,753 -0.29(-4.80%)
Nov 11, 2008 6.250 6.250 6.080 6.100 9,973 -0.10(-1.62%)
Nov 10, 2008 6.240 6.700 6.200 6.200 9,263 -0.01(-0.16%)
Nov 07, 2008 6.290 6.900 6.210 6.210 24,433 -0.09(-1.43%)
Nov 06, 2008 6.120 6.300 5.750 6.300 9,163 +0.35(+5.88%)
Nov 05, 2008 6.120 6.700 5.950 5.950 18,004 -0.26(-4.19%)
Nov 04, 2008 6.110 6.688 6.110 6.210 19,536 +0.15(+2.48%)
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.