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 -0.010 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2009 3.560 3.590 3.500 3.540 9,700 -0.01(-0.28%)
Oct 29, 2009 3.500 3.550 3.475 3.550 6,671 +0.05(+1.32%)
Oct 28, 2009 3.500 3.530 3.500 3.504 3,236 +0.03(+0.98%)
Oct 27, 2009 3.750 3.750 3.450 3.470 18,880 -0.28(-7.47%)
Oct 26, 2009 3.870 3.990 3.750 3.750 21,250 -0.06(-1.57%)
Oct 23, 2009 3.700 3.940 3.700 3.810 11,596 +0.11(+2.97%)
Oct 22, 2009 3.650 3.700 3.600 3.700 11,623 +0.10(+2.78%)
Oct 21, 2009 3.470 3.720 3.470 3.600 16,141 +0.14(+4.05%)
Oct 20, 2009 3.380 3.490 3.380 3.460 6,220 +0.05(+1.47%)
Oct 19, 2009 3.400 3.430 3.380 3.410 9,756 +0.01(+0.29%)
Oct 16, 2009 3.350 3.427 3.350 3.400 9,351 +0.02(+0.53%)
Oct 15, 2009 3.310 3.390 3.310 3.382 3,725 +0.04(+1.26%)
Oct 14, 2009 3.450 3.450 3.260 3.340 15,029 -0.04(-1.18%)
Oct 13, 2009 3.340 3.460 3.330 3.380 17,035 +0.06(+1.81%)
Oct 12, 2009 3.290 3.400 3.290 3.320 18,890 +0.07(+2.15%)
Oct 09, 2009 3.200 3.250 3.200 3.250 3,425 +0.06(+1.88%)
Oct 08, 2009 3.190 3.240 3.190 3.190 8,470 +0.04(+1.27%)
Oct 07, 2009 3.140 3.150 3.100 3.150 7,484 +0.01(+0.32%)
Oct 06, 2009 3.090 3.148 3.090 3.140 11,758 +0.07(+2.28%)
Oct 05, 2009 3.080 3.095 3.030 3.070 13,724 -0.01(-0.32%)
Oct 02, 2009 3.070 3.170 3.070 3.080 1,969 -0.03(-0.97%)
Oct 01, 2009 3.180 3.190 3.073 3.110 12,046 -0.11(-3.41%)
Sep 30, 2009 3.240 3.280 3.200 3.220 14,430 -0.02(-0.62%)
Sep 29, 2009 3.300 3.300 3.240 3.240 5,099 -0.02(-0.67%)
Sep 28, 2009 3.310 3.320 3.241 3.262 6,330 -0.02(-0.55%)
Sep 25, 2009 3.310 3.320 3.250 3.280 2,447 +0.04(+1.23%)
Sep 24, 2009 3.250 3.280 3.240 3.240 6,054 -0.01(-0.31%)
Sep 23, 2009 3.280 3.290 3.250 3.250 12,800 -0.02(-0.61%)
Sep 22, 2009 3.260 3.293 3.250 3.270 5,000 +0.00(+0.00%)
Sep 21, 2009 3.300 3.320 3.270 3.270 21,598 -0.05(-1.51%)
Sep 18, 2009 3.310 3.360 3.280 3.320 8,247 -0.01(-0.30%)
Sep 17, 2009 3.270 3.330 3.190 3.330 10,574 +0.01(+0.30%)
Sep 16, 2009 3.330 3.336 3.290 3.320 24,780 +0.01(+0.30%)
Sep 15, 2009 3.350 3.380 3.310 3.310 7,027 +0.02(+0.61%)
Sep 14, 2009 3.260 3.290 3.250 3.290 19,059 -0.01(-0.30%)
Sep 11, 2009 3.380 3.380 3.260 3.300 10,868 -0.03(-0.90%)
Sep 10, 2009 3.290 3.340 3.260 3.330 8,879 +0.08(+2.32%)
Sep 09, 2009 3.220 3.270 3.220 3.254 13,606 +0.05(+1.70%)
Sep 08, 2009 3.200 3.232 3.181 3.200 11,471 +0.02(+0.63%)
Sep 04, 2009 3.200 3.200 3.180 3.180 12,967 -0.02(-0.75%)
Sep 03, 2009 3.210 3.210 3.170 3.204 11,386 -0.01(-0.19%)
Sep 02, 2009 3.200 3.220 3.200 3.210 5,606 -0.04(-1.21%)
Sep 01, 2009 3.260 3.260 3.230 3.249 10,422 -0.03(-0.94%)
Aug 31, 2009 3.210 3.300 3.210 3.280 5,284 -0.02(-0.61%)
Aug 28, 2009 3.260 3.360 3.260 3.300 25,946 +0.03(+0.92%)
Aug 27, 2009 3.250 3.270 3.250 3.270 7,066 -0.02(-0.47%)
Aug 26, 2009 3.290 3.290 3.270 3.286 3,450 +0.03(+0.78%)
Aug 25, 2009 3.270 3.290 3.250 3.260 18,469 +0.01(+0.31%)
Aug 24, 2009 3.300 3.350 3.250 3.250 17,660 -0.04(-1.21%)
Aug 21, 2009 3.250 3.370 3.240 3.290 5,356 +0.02(+0.71%)
Aug 20, 2009 3.300 3.300 3.240 3.267 14,300 -0.07(-1.96%)
Aug 19, 2009 3.350 3.350 3.250 3.332 16,435 -0.02(-0.62%)
Aug 18, 2009 3.350 3.380 3.350 3.353 5,256 +0.05(+1.60%)
Aug 17, 2009 3.310 3.345 3.250 3.300 9,548 -0.10(-2.94%)
Aug 14, 2009 3.430 3.430 3.260 3.400 8,889 +0.02(+0.59%)
Aug 13, 2009 3.350 3.480 3.340 3.380 19,185 +0.07(+2.11%)
Aug 12, 2009 3.270 3.350 3.240 3.310 20,095 -0.01(-0.30%)
Aug 11, 2009 3.340 3.340 3.250 3.320 7,637 -0.01(-0.30%)
Aug 10, 2009 3.330 3.340 3.260 3.330 13,200 +0.11(+3.42%)
Aug 07, 2009 3.300 3.330 3.220 3.220 13,091 -0.03(-0.92%)
Aug 06, 2009 3.290 3.310 3.220 3.250 25,079 -0.04(-1.22%)
Aug 05, 2009 3.330 3.330 3.270 3.290 14,156 -0.06(-1.79%)
Aug 04, 2009 3.300 3.350 3.280 3.350 23,602 +0.00(+0.00%)
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.