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 (%)
Sep 30, 2010 2.390 2.400 2.360 2.380 279 +0.01(+0.42%)
Sep 29, 2010 2.360 2.435 2.260 2.370 12,959 -0.01(-0.42%)
Sep 28, 2010 2.260 2.380 2.260 2.380 100 +0.12(+5.31%)
Sep 27, 2010 2.290 2.290 2.150 2.260 58,680 -0.08(-3.42%)
Sep 24, 2010 2.350 2.390 2.300 2.340 4,200 +0.04(+1.74%)
Sep 23, 2010 2.290 2.310 2.290 2.300 3,722 -0.01(-0.43%)
Sep 22, 2010 2.330 2.330 2.300 2.310 8,302 -0.01(-0.43%)
Sep 21, 2010 2.360 2.360 2.320 2.320 4,300 -0.03(-1.28%)
Sep 20, 2010 2.300 2.380 2.280 2.350 8,575 +0.04(+1.73%)
Sep 17, 2010 2.310 2.370 2.250 2.310 11,102 -0.04(-1.70%)
Sep 15, 2010 2.380 2.380 2.320 2.350 32,900 -0.01(-0.42%)
Sep 14, 2010 2.380 2.400 2.330 2.360 443 -0.02(-0.84%)
Sep 13, 2010 2.260 2.517 2.260 2.380 24,794 +0.14(+6.25%)
Sep 10, 2010 2.300 2.300 2.205 2.240 6,544 -0.05(-2.18%)
Sep 09, 2010 2.220 2.450 2.200 2.290 44,806 +0.08(+3.46%)
Sep 08, 2010 2.100 2.220 2.100 2.213 366 +0.09(+4.41%)
Sep 07, 2010 2.100 2.120 2.100 2.120 5,700 +0.00(+0.00%)
Sep 03, 2010 2.140 2.150 2.110 2.120 5,987 +0.01(+0.47%)
Sep 02, 2010 2.130 2.180 2.100 2.110 201 -0.06(-2.76%)
Sep 01, 2010 2.190 2.190 2.100 2.170 27,150 -0.05(-2.25%)
Aug 31, 2010 2.190 2.220 2.130 2.220 135 +0.07(+3.26%)
Aug 30, 2010 2.190 2.220 2.130 2.150 9,414 -0.06(-2.71%)
Aug 27, 2010 2.210 2.230 2.150 2.210 4,943 +0.06(+2.79%)
Aug 26, 2010 2.130 2.180 2.130 2.150 100 -0.01(-0.47%)
Aug 25, 2010 2.140 2.180 2.140 2.160 12,628 -0.04(-1.81%)
Aug 24, 2010 2.190 2.224 2.180 2.200 303 -0.02(-0.91%)
Aug 23, 2010 2.260 2.260 2.190 2.220 12,327 -0.02(-0.89%)
Aug 20, 2010 2.220 2.250 2.220 2.240 3,400 -0.01(-0.44%)
Aug 19, 2010 2.230 2.270 2.210 2.250 927 -0.03(-1.32%)
Aug 18, 2010 2.240 2.280 2.230 2.280 1,621 +0.00(+0.00%)
Aug 17, 2010 2.210 2.280 2.200 2.280 10,147 +0.08(+3.64%)
Aug 16, 2010 2.250 2.280 2.200 2.200 13,880 -0.06(-2.65%)
Aug 13, 2010 2.260 2.260 2.250 2.260 1,600 +0.00(+0.00%)
Aug 12, 2010 2.230 2.260 2.220 2.260 1,500 +0.01(+0.44%)
Aug 11, 2010 2.210 2.270 2.200 2.250 5,262 -0.00(-0.21%)
Aug 10, 2010 2.290 2.300 2.230 2.255 15,007 -0.04(-1.88%)
Aug 09, 2010 2.320 2.330 2.290 2.298 1,609 +0.03(+1.23%)
Aug 06, 2010 2.270 2.330 2.270 2.270 4,500 -0.05(-2.16%)
Aug 05, 2010 2.340 2.340 2.280 2.320 3,766 -0.04(-1.69%)
Aug 04, 2010 2.360 2.360 2.270 2.360 758 +0.00(+0.00%)
Aug 03, 2010 2.400 2.430 2.300 2.360 292 -0.02(-0.84%)
Aug 02, 2010 2.450 2.450 2.380 2.380 16,691 -0.04(-1.65%)
Jul 30, 2010 2.420 2.420 2.300 2.420 9,849 +0.12(+5.22%)
Jul 29, 2010 2.310 2.350 2.280 2.300 29,033 +0.03(+1.32%)
Jul 28, 2010 2.260 2.280 2.250 2.270 16,815 -0.01(-0.43%)
Jul 27, 2010 2.340 2.350 2.260 2.280 100 -0.02(-0.87%)
Jul 26, 2010 2.330 2.350 2.300 2.300 26,051 +0.00(+0.00%)
Jul 23, 2010 2.310 2.340 2.280 2.300 45,012 +0.03(+1.32%)
Jul 22, 2010 2.330 2.340 2.270 2.270 23,216 -0.01(-0.39%)
Jul 21, 2010 2.270 2.290 2.250 2.279 25,466 -0.01(-0.53%)
Jul 20, 2010 2.260 2.293 2.260 2.291 627 -0.02(-0.82%)
Jul 19, 2010 2.320 2.340 2.300 2.310 11,588 -0.04(-1.70%)
Jul 16, 2010 2.350 2.360 2.310 2.350 19,773 +0.01(+0.43%)
Jul 15, 2010 2.340 2.340 2.330 2.340 17,100 +0.00(+0.00%)
Jul 14, 2010 2.380 2.380 2.340 2.340 297 +0.00(+0.00%)
Jul 13, 2010 2.410 2.420 2.330 2.340 940 -0.06(-2.50%)
Jul 12, 2010 2.430 2.430 2.380 2.400 9,355 -0.05(-2.04%)
Jul 09, 2010 2.450 2.460 2.400 2.450 11,817 +0.02(+0.82%)
Jul 08, 2010 2.510 2.510 2.350 2.430 15,591 -0.02(-0.82%)
Jul 07, 2010 2.550 2.550 2.440 2.450 100 +0.00(+0.00%)
Jul 06, 2010 2.510 2.550 2.440 2.450 824 -0.08(-3.16%)
Jul 02, 2010 2.530 2.630 2.530 2.530 1,718 -0.05(-1.94%)
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.