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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 30, 2007 8.700 8.750 8.670 8.750 12,800 +0.05(+0.57%)
Mar 29, 2007 8.700 8.850 8.670 8.700 13,000 +0.00(+0.00%)
Mar 28, 2007 8.700 8.700 8.650 8.700 1,300 -0.02(-0.23%)
Mar 27, 2007 8.720 8.740 8.660 8.720 14,100 +0.11(+1.28%)
Mar 26, 2007 8.580 8.660 8.550 8.610 8,700 -0.03(-0.35%)
Mar 23, 2007 8.720 8.720 8.470 8.640 17,200 -0.06(-0.69%)
Mar 22, 2007 8.680 8.700 8.670 8.700 13,600 +0.02(+0.23%)
Mar 21, 2007 8.720 8.780 8.650 8.680 16,100 +0.01(+0.12%)
Mar 20, 2007 8.720 8.730 8.650 8.670 8,000 -0.08(-0.91%)
Mar 19, 2007 8.510 8.790 8.510 8.750 11,200 +0.25(+2.94%)
Mar 16, 2007 8.430 8.530 8.430 8.500 12,600 +0.06(+0.71%)
Mar 15, 2007 8.520 8.550 8.420 8.440 19,700 -0.14(-1.63%)
Mar 14, 2007 8.740 8.740 8.470 8.580 26,300 -0.11(-1.27%)
Mar 13, 2007 8.790 8.760 8.650 8.690 13,600 -0.10(-1.14%)
Mar 12, 2007 8.600 8.790 8.530 8.790 9,100 +0.26(+3.05%)
Mar 09, 2007 8.520 8.580 8.510 8.530 13,300 +0.02(+0.24%)
Mar 08, 2007 8.570 8.570 8.480 8.510 4,500 -0.02(-0.23%)
Mar 07, 2007 8.511 8.570 8.510 8.530 8,900 -0.02(-0.23%)
Mar 06, 2007 8.480 8.550 8.460 8.550 9,100 +0.06(+0.71%)
Mar 05, 2007 8.440 8.550 8.390 8.490 17,300 -0.02(-0.23%)
Mar 02, 2007 8.500 8.510 8.470 8.510 10,000 +0.01(+0.18%)
Mar 01, 2007 8.460 8.530 8.450 8.495 3,900 -0.01(-0.06%)
Feb 28, 2007 8.350 8.540 8.350 8.500 20,900 +0.08(+0.95%)
Feb 27, 2007 8.480 8.480 8.390 8.420 19,400 -0.16(-1.86%)
Feb 26, 2007 8.540 8.580 8.400 8.580 28,000 +0.03(+0.35%)
Feb 23, 2007 8.510 8.620 8.400 8.550 26,700 -0.01(-0.12%)
Feb 22, 2007 8.470 8.560 8.400 8.560 25,400 -0.04(-0.47%)
Feb 21, 2007 8.590 8.620 8.490 8.600 33,400 -0.01(-0.12%)
Feb 20, 2007 8.700 8.700 8.610 8.610 26,500 -0.06(-0.69%)
Feb 16, 2007 8.690 8.760 8.650 8.670 12,600 -0.03(-0.33%)
Feb 15, 2007 8.660 8.740 8.660 8.699 26,700 +0.01(+0.10%)
Feb 14, 2007 8.690 8.740 8.600 8.690 10,200 +0.03(+0.35%)
Feb 13, 2007 8.850 8.850 8.613 8.660 26,200 -0.15(-1.70%)
Feb 12, 2007 8.790 8.850 8.760 8.810 27,800 +0.07(+0.80%)
Feb 09, 2007 8.850 8.850 8.740 8.740 11,200 -0.06(-0.68%)
Feb 08, 2007 8.700 8.800 8.660 8.800 17,700 +0.09(+1.03%)
Feb 07, 2007 8.550 8.740 8.550 8.710 13,700 +0.16(+1.87%)
Feb 06, 2007 8.500 8.650 8.300 8.550 18,000 +0.06(+0.68%)
Feb 05, 2007 8.470 8.540 8.460 8.492 7,900 +0.03(+0.37%)
Feb 02, 2007 8.360 8.490 8.350 8.461 20,400 +0.11(+1.33%)
Feb 01, 2007 8.310 8.370 8.290 8.350 10,400 +0.04(+0.48%)
Jan 31, 2007 8.290 8.350 8.290 8.310 6,700 +0.00(+0.00%)
Jan 30, 2007 8.330 8.350 8.300 8.310 22,300 +0.01(+0.12%)
Jan 29, 2007 8.280 8.350 8.270 8.300 24,000 +0.00(+0.00%)
Jan 26, 2007 8.310 8.310 8.260 8.300 26,400 +0.01(+0.12%)
Jan 25, 2007 8.350 8.350 8.260 8.290 34,600 -0.06(-0.72%)
Jan 24, 2007 8.360 8.370 8.200 8.350 69,300 -0.02(-0.24%)
Jan 23, 2007 8.370 8.390 8.340 8.370 21,600 +0.02(+0.24%)
Jan 22, 2007 8.430 8.430 8.330 8.350 34,900 +0.00(+0.00%)
Jan 19, 2007 8.330 8.430 8.320 8.350 15,600 -0.05(-0.60%)
Jan 18, 2007 8.370 8.400 8.340 8.400 27,400 +0.03(+0.36%)
Jan 17, 2007 8.420 8.460 8.360 8.370 21,800 -0.04(-0.48%)
Jan 16, 2007 8.360 8.490 8.360 8.410 28,800 +0.04(+0.48%)
Jan 12, 2007 8.400 8.450 8.360 8.370 35,200 -0.08(-0.95%)
Jan 11, 2007 8.400 8.480 8.400 8.450 7,900 +0.00(+0.00%)
Jan 10, 2007 8.380 8.460 8.360 8.450 10,900 +0.01(+0.12%)
Jan 09, 2007 8.440 8.460 8.360 8.440 7,600 -0.01(-0.12%)
Jan 08, 2007 8.380 8.460 8.360 8.450 18,700 +0.07(+0.82%)
Jan 05, 2007 8.440 8.460 8.380 8.381 25,200 -0.03(-0.34%)
Jan 04, 2007 8.470 8.500 8.400 8.410 22,400 -0.09(-1.06%)
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.