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 (%)
Nov 30, 2005 9.380 9.380 9.300 9.340 17,200 -0.02(-0.21%)
Nov 29, 2005 9.310 9.370 9.310 9.360 15,100 +0.04(+0.43%)
Nov 28, 2005 9.260 9.350 9.260 9.320 5,700 +0.03(+0.32%)
Nov 25, 2005 9.250 9.290 9.250 9.290 3,200 -0.05(-0.54%)
Nov 23, 2005 9.280 9.350 9.280 9.340 6,400 +0.08(+0.83%)
Nov 22, 2005 9.120 9.290 9.120 9.263 12,100 -0.02(-0.18%)
Nov 21, 2005 9.220 9.280 9.220 9.280 5,900 +0.03(+0.32%)
Nov 18, 2005 9.270 9.270 9.240 9.250 1,700 -0.02(-0.22%)
Nov 17, 2005 9.270 9.270 9.240 9.270 5,400 +0.10(+1.09%)
Nov 16, 2005 9.270 9.280 9.160 9.170 17,200 -0.11(-1.19%)
Nov 15, 2005 9.260 9.280 9.200 9.280 20,800 +0.09(+0.98%)
Nov 14, 2005 9.150 9.300 9.150 9.190 17,000 -0.06(-0.65%)
Nov 11, 2005 8.970 9.250 8.960 9.250 25,800 +0.20(+2.21%)
Nov 10, 2005 9.020 9.130 8.960 9.050 12,500 +0.13(+1.46%)
Nov 09, 2005 8.900 8.920 8.800 8.920 13,300 +0.07(+0.79%)
Nov 08, 2005 8.840 8.900 8.840 8.850 3,100 +0.01(+0.11%)
Nov 07, 2005 8.860 8.860 8.840 8.840 5,000 -0.06(-0.67%)
Nov 04, 2005 8.800 8.900 8.790 8.900 5,700 +0.05(+0.56%)
Nov 03, 2005 8.850 8.920 8.840 8.850 10,200 -0.01(-0.11%)
Nov 02, 2005 8.900 8.900 8.820 8.860 3,600 +0.04(+0.45%)
Nov 01, 2005 8.720 8.850 8.712 8.820 6,400 +0.06(+0.68%)
Oct 31, 2005 8.710 8.760 8.620 8.760 7,400 +0.12(+1.39%)
Oct 28, 2005 8.640 8.640 8.640 8.640 0 +0.00(+0.00%)
Oct 27, 2005 8.600 8.670 8.600 8.640 3,600 -0.10(-1.10%)
Oct 26, 2005 8.610 8.736 8.580 8.736 7,000 +0.13(+1.46%)
Oct 25, 2005 8.640 8.640 8.610 8.610 1,300 -0.11(-1.26%)
Oct 24, 2005 8.690 8.720 8.690 8.720 1,900 -0.03(-0.34%)
Oct 21, 2005 8.700 8.750 8.700 8.750 4,200 +0.05(+0.57%)
Oct 20, 2005 8.730 8.730 8.670 8.700 5,100 +0.05(+0.58%)
Oct 19, 2005 8.730 8.730 8.650 8.650 3,100 -0.08(-0.92%)
Oct 18, 2005 8.710 8.740 8.690 8.730 8,100 +0.12(+1.39%)
Oct 17, 2005 8.580 8.610 8.580 8.610 4,600 -0.02(-0.23%)
Oct 14, 2005 8.580 8.670 8.580 8.630 2,500 +0.05(+0.58%)
Oct 13, 2005 8.650 8.650 8.580 8.580 700 -0.03(-0.35%)
Oct 12, 2005 8.560 8.660 8.560 8.610 3,200 +0.05(+0.59%)
Oct 11, 2005 8.530 8.690 8.530 8.560 10,500 +0.00(+0.00%)
Oct 10, 2005 8.530 8.590 8.530 8.560 1,800 +0.00(+0.00%)
Oct 07, 2005 8.550 8.560 8.550 8.560 4,800 +0.01(+0.12%)
Oct 06, 2005 8.540 8.550 8.530 8.550 4,300 +0.02(+0.23%)
Oct 05, 2005 8.520 8.540 8.510 8.530 3,800 -0.03(-0.35%)
Oct 04, 2005 8.540 8.580 8.520 8.560 5,100 +0.00(+0.00%)
Oct 03, 2005 8.670 8.670 8.520 8.560 6,400 -0.05(-0.58%)
Sep 30, 2005 8.620 8.630 8.606 8.610 10,500 +0.09(+1.06%)
Sep 29, 2005 8.560 8.560 8.510 8.520 4,800 -0.05(-0.58%)
Sep 28, 2005 8.510 8.570 8.510 8.570 2,600 +0.04(+0.47%)
Sep 27, 2005 8.570 8.580 8.530 8.530 3,600 -0.03(-0.35%)
Sep 26, 2005 8.520 8.560 8.520 8.560 4,800 +0.00(+0.00%)
Sep 23, 2005 8.560 8.610 8.550 8.560 7,300 -0.03(-0.35%)
Sep 22, 2005 8.600 8.600 8.560 8.590 12,100 -0.01(-0.12%)
Sep 21, 2005 8.550 8.600 8.530 8.600 14,900 +0.02(+0.23%)
Sep 20, 2005 8.600 8.610 8.580 8.580 4,100 -0.02(-0.23%)
Sep 19, 2005 8.600 8.610 8.550 8.600 5,800 +0.03(+0.35%)
Sep 16, 2005 8.650 8.650 8.560 8.570 13,000 -0.08(-0.92%)
Sep 15, 2005 8.640 8.670 8.550 8.650 7,200 -0.09(-1.03%)
Sep 14, 2005 8.650 8.770 8.650 8.740 7,500 +0.06(+0.69%)
Sep 13, 2005 8.750 8.770 8.680 8.680 5,300 -0.09(-1.03%)
Sep 12, 2005 8.740 8.770 8.720 8.770 14,900 +0.07(+0.80%)
Sep 09, 2005 8.670 8.750 8.610 8.700 14,000 +0.03(+0.35%)
Sep 08, 2005 8.620 8.760 8.620 8.670 6,900 +0.07(+0.81%)
Sep 07, 2005 8.600 8.640 8.580 8.600 5,100 -0.05(-0.58%)
Sep 06, 2005 8.610 8.650 8.500 8.650 7,000 -0.02(-0.23%)
Sep 02, 2005 8.560 8.670 8.560 8.670 9,300 +0.11(+1.29%)
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.