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 (+1.35%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 30, 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 (%)
May 29, 2009 2.600 2.650 2.600 2.600 5,585 +0.00(+0.00%)
May 28, 2009 2.620 2.670 2.570 2.600 5,059 -0.02(-0.76%)
May 27, 2009 2.580 2.638 2.550 2.620 21,088 +0.06(+2.34%)
May 26, 2009 2.570 2.630 2.530 2.560 10,863 -0.09(-3.44%)
May 22, 2009 2.620 2.670 2.580 2.651 10,200 +0.05(+1.97%)
May 21, 2009 2.550 2.600 2.546 2.600 13,820 +0.00(+0.00%)
May 20, 2009 2.600 2.600 2.420 2.600 9,346 +0.01(+0.39%)
May 19, 2009 2.590 2.740 2.460 2.590 41,004 +0.09(+3.60%)
May 18, 2009 2.450 2.500 2.450 2.500 39,927 +0.03(+1.21%)
May 15, 2009 2.360 2.470 2.360 2.470 56,250 +0.11(+4.66%)
May 14, 2009 2.310 2.360 2.280 2.360 9,946 +0.04(+1.72%)
May 13, 2009 2.450 2.450 2.250 2.320 27,231 -0.13(-5.31%)
May 12, 2009 2.460 2.460 2.450 2.450 700 -0.01(-0.40%)
May 11, 2009 2.460 2.460 2.450 2.460 32,737 +0.00(+0.00%)
May 08, 2009 2.500 2.500 2.450 2.460 52,935 +0.04(+1.65%)
May 07, 2009 2.460 2.460 2.420 2.420 28,604 -0.04(-1.63%)
May 06, 2009 2.480 2.550 2.440 2.460 56,518 +0.00(+0.00%)
May 05, 2009 2.450 2.460 2.410 2.460 44,647 +0.04(+1.65%)
May 04, 2009 2.460 2.460 2.420 2.420 38,115 +0.06(+2.54%)
May 01, 2009 2.400 2.400 2.360 2.360 1,291 -0.04(-1.67%)
Apr 30, 2009 2.400 2.440 2.340 2.400 23,410 +0.00(+0.00%)
Apr 29, 2009 2.330 2.400 2.330 2.400 10,277 +0.07(+3.00%)
Apr 28, 2009 2.370 2.380 2.330 2.330 15,753 -0.07(-2.92%)
Apr 27, 2009 2.400 2.430 2.398 2.400 17,756 +0.00(+0.00%)
Apr 24, 2009 2.250 2.480 2.250 2.400 48,264 +0.16(+7.14%)
Apr 23, 2009 2.160 2.250 2.160 2.240 14,073 +0.04(+1.82%)
Apr 22, 2009 2.150 2.200 2.150 2.200 12,323 +0.05(+2.33%)
Apr 21, 2009 2.190 2.190 2.150 2.150 20,183 -0.05(-2.27%)
Apr 20, 2009 2.240 2.289 2.200 2.200 18,476 -0.04(-1.79%)
Apr 17, 2009 2.270 2.290 2.240 2.240 25,522 -0.03(-1.32%)
Apr 16, 2009 2.280 2.320 2.260 2.270 34,828 -0.01(-0.44%)
Apr 15, 2009 2.280 2.320 2.275 2.280 12,402 -0.02(-0.87%)
Apr 14, 2009 2.320 2.350 2.270 2.300 27,753 -0.02(-0.86%)
Apr 13, 2009 2.330 2.400 2.300 2.320 30,563 +0.04(+1.75%)
Apr 09, 2009 2.160 2.280 2.160 2.280 41,580 +0.18(+8.57%)
Apr 08, 2009 2.260 2.390 2.100 2.100 56,857 -0.15(-6.67%)
Apr 07, 2009 2.500 2.500 2.250 2.250 65,384 -0.30(-11.76%)
Apr 06, 2009 2.630 2.630 2.490 2.550 30,027 -0.03(-1.16%)
Apr 03, 2009 2.530 2.600 2.450 2.580 44,375 +0.00(+0.00%)
Apr 02, 2009 2.810 2.810 2.410 2.580 62,320 -0.17(-6.18%)
Apr 01, 2009 2.850 2.850 2.730 2.750 44,568 -0.10(-3.51%)
Mar 31, 2009 3.050 3.050 2.850 2.850 25,948 -0.16(-5.32%)
Mar 30, 2009 3.190 3.190 3.000 3.010 8,146 -0.14(-4.44%)
Mar 26, 2009 3.120 3.159 3.090 3.150 19,100 +0.05(+1.61%)
Mar 25, 2009 3.120 3.200 3.050 3.100 23,290 -0.10(-3.13%)
Mar 24, 2009 3.300 3.300 3.148 3.200 9,267 -0.04(-1.23%)
Mar 23, 2009 3.268 3.268 3.160 3.240 6,179 +0.08(+2.53%)
Mar 20, 2009 3.210 3.240 3.160 3.160 6,229 -0.09(-2.77%)
Mar 19, 2009 3.200 3.250 3.200 3.250 4,700 +0.05(+1.56%)
Mar 18, 2009 3.160 3.250 3.050 3.200 15,704 +0.08(+2.56%)
Mar 17, 2009 3.020 3.130 3.020 3.120 18,085 +0.10(+3.31%)
Mar 16, 2009 3.100 3.100 3.020 3.020 24,688 +0.03(+1.00%)
Mar 13, 2009 3.030 3.066 2.990 2.990 0 -0.04(-1.32%)
Mar 12, 2009 3.040 3.040 3.000 3.030 5,985 +0.03(+1.00%)
Mar 11, 2009 3.050 3.100 2.990 3.000 13,056 -0.01(-0.40%)
Mar 10, 2009 3.010 3.080 3.010 3.012 15,139 +0.01(+0.40%)
Mar 09, 2009 3.250 3.250 3.000 3.000 32,733 -0.10(-3.23%)
Mar 06, 2009 3.250 3.250 3.100 3.100 0 -0.24(-7.18%)
Mar 05, 2009 3.240 3.580 3.240 3.340 7,460 -0.21(-6.02%)
Mar 04, 2009 3.750 3.772 3.510 3.554 7,457 -0.24(-6.23%)
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.