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 -0.040 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Feb 28, 2011 2.810 2.810 2.520 2.740 16,218 -0.04(-1.44%)
Feb 25, 2011 2.850 2.850 2.780 2.780 9,009 -0.05(-1.89%)
Feb 23, 2011 2.850 2.834 2.834 2.834 6,100 -0.02(-0.57%)
Feb 22, 2011 2.860 2.860 2.850 2.850 595 -0.07(-2.40%)
Feb 18, 2011 2.780 2.920 2.780 2.920 16,896 +0.14(+5.04%)
Feb 17, 2011 2.780 2.780 2.780 2.780 448 +0.00(+0.00%)
Feb 16, 2011 2.790 2.790 2.780 2.780 10,421 -0.01(-0.36%)
Feb 15, 2011 2.720 2.830 2.720 2.790 24,235 +0.01(+0.36%)
Feb 14, 2011 2.770 2.820 2.770 2.780 16,200 +0.02(+0.72%)
Feb 11, 2011 2.750 2.770 2.750 2.760 2,435 +0.01(+0.36%)
Feb 10, 2011 2.740 2.760 2.740 2.750 11,003 +0.00(+0.00%)
Feb 09, 2011 2.660 2.810 2.660 2.750 45,698 +0.10(+3.77%)
Feb 08, 2011 2.720 2.730 2.530 2.650 14,017 -0.09(-3.28%)
Feb 07, 2011 2.660 2.740 2.650 2.740 23,412 +0.12(+4.58%)
Feb 04, 2011 2.700 2.730 2.620 2.620 10,719 -0.12(-4.38%)
Feb 03, 2011 2.590 2.740 2.590 2.740 43,075 +0.16(+6.20%)
Feb 02, 2011 2.670 2.670 2.570 2.580 4,619 -0.08(-3.01%)
Feb 01, 2011 2.500 2.670 2.460 2.660 62,840 +0.18(+7.26%)
Jan 31, 2011 2.480 2.480 2.450 2.480 5,730 +0.02(+0.81%)
Jan 28, 2011 2.460 2.460 2.460 2.460 19,900 +0.00(+0.00%)
Jan 27, 2011 2.480 2.480 2.460 2.460 4,516 +0.00(+0.00%)
Jan 26, 2011 2.460 2.460 2.460 2.460 6,400 +0.01(+0.41%)
Jan 25, 2011 2.420 2.450 2.420 2.450 7,340 +0.00(+0.00%)
Jan 24, 2011 2.430 2.470 2.430 2.450 40,147 +0.02(+0.82%)
Jan 21, 2011 2.430 2.430 2.430 2.430 5,208 +0.01(+0.41%)
Jan 20, 2011 2.420 2.420 2.420 2.420 200 -0.01(-0.41%)
Jan 19, 2011 2.430 2.430 2.430 2.430 400 +0.00(+0.00%)
Jan 18, 2011 2.430 2.470 2.430 2.430 9,414 -0.03(-1.30%)
Jan 14, 2011 2.470 2.470 2.460 2.462 971 +0.00(+0.08%)
Jan 13, 2011 2.430 2.460 2.430 2.460 11,438 +0.04(+1.65%)
Jan 12, 2011 2.400 2.420 2.400 2.420 5,314 +0.01(+0.41%)
Jan 11, 2011 2.410 2.420 2.410 2.410 12,800 +0.00(+0.00%)
Jan 10, 2011 2.420 2.460 2.380 2.410 18,476 -0.03(-1.23%)
Jan 07, 2011 2.440 2.490 2.440 2.440 28,621 -0.02(-0.81%)
Jan 06, 2011 2.450 2.470 2.350 2.460 53,137 +0.05(+2.07%)
Jan 05, 2011 2.380 2.430 2.360 2.410 9,960 -0.01(-0.42%)
Jan 04, 2011 2.470 2.470 2.380 2.420 15,538 -0.06(-2.42%)
Jan 03, 2011 2.480 2.500 2.460 2.480 8,872 -0.02(-0.80%)
Dec 31, 2010 2.470 2.510 2.440 2.500 50,319 +0.06(+2.46%)
Dec 30, 2010 2.450 2.490 2.410 2.440 18,173 -0.03(-1.32%)
Dec 29, 2010 2.420 2.480 2.400 2.473 22,956 +0.01(+0.51%)
Dec 28, 2010 2.430 2.470 2.400 2.460 5,310 -0.04(-1.60%)
Dec 27, 2010 2.600 2.600 2.350 2.500 26,916 +0.01(+0.40%)
Dec 23, 2010 2.350 2.490 2.300 2.490 174,984 +0.12(+5.06%)
Dec 22, 2010 2.320 2.370 2.318 2.370 9,378 -0.02(-0.84%)
Dec 21, 2010 2.370 2.400 2.370 2.390 34,051 +0.03(+1.27%)
Dec 20, 2010 2.340 2.370 2.340 2.360 19,482 +0.02(+0.85%)
Dec 17, 2010 2.270 2.370 2.250 2.340 41,218 +0.07(+3.08%)
Dec 16, 2010 2.250 2.290 2.250 2.270 26,982 +0.01(+0.45%)
Dec 15, 2010 2.280 2.280 2.250 2.260 7,779 +0.01(+0.44%)
Dec 14, 2010 2.240 2.260 2.240 2.250 19,242 +0.00(+0.00%)
Dec 13, 2010 2.240 2.250 2.200 2.250 34,468 +0.05(+2.27%)
Dec 10, 2010 2.160 2.210 2.160 2.200 4,390 +0.02(+0.92%)
Dec 09, 2010 2.170 2.220 2.150 2.180 100,244 -0.01(-0.46%)
Dec 08, 2010 2.180 2.190 2.140 2.190 77,671 +0.04(+1.86%)
Dec 07, 2010 2.120 2.180 2.120 2.150 13,015 +0.02(+0.94%)
Dec 06, 2010 2.100 2.150 2.100 2.130 15,123 +0.03(+1.43%)
Dec 03, 2010 2.100 2.130 2.100 2.100 4,700 -0.02(-0.71%)
Dec 02, 2010 2.080 2.150 2.080 2.115 20,470 +0.04(+1.68%)
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.