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 (%)
Aug 31, 2010 2.190 2.220 2.130 2.220 135 +0.07(+3.26%)
Aug 30, 2010 2.190 2.220 2.130 2.150 9,414 -0.06(-2.71%)
Aug 27, 2010 2.210 2.230 2.150 2.210 4,943 +0.06(+2.79%)
Aug 26, 2010 2.130 2.180 2.130 2.150 100 -0.01(-0.47%)
Aug 25, 2010 2.140 2.180 2.140 2.160 12,628 -0.04(-1.81%)
Aug 24, 2010 2.190 2.224 2.180 2.200 303 -0.02(-0.91%)
Aug 23, 2010 2.260 2.260 2.190 2.220 12,327 -0.02(-0.89%)
Aug 20, 2010 2.220 2.250 2.220 2.240 3,400 -0.01(-0.44%)
Aug 19, 2010 2.230 2.270 2.210 2.250 927 -0.03(-1.32%)
Aug 18, 2010 2.240 2.280 2.230 2.280 1,621 +0.00(+0.00%)
Aug 17, 2010 2.210 2.280 2.200 2.280 10,147 +0.08(+3.64%)
Aug 16, 2010 2.250 2.280 2.200 2.200 13,880 -0.06(-2.65%)
Aug 13, 2010 2.260 2.260 2.250 2.260 1,600 +0.00(+0.00%)
Aug 12, 2010 2.230 2.260 2.220 2.260 1,500 +0.01(+0.44%)
Aug 11, 2010 2.210 2.270 2.200 2.250 5,262 -0.00(-0.21%)
Aug 10, 2010 2.290 2.300 2.230 2.255 15,007 -0.04(-1.88%)
Aug 09, 2010 2.320 2.330 2.290 2.298 1,609 +0.03(+1.23%)
Aug 06, 2010 2.270 2.330 2.270 2.270 4,500 -0.05(-2.16%)
Aug 05, 2010 2.340 2.340 2.280 2.320 3,766 -0.04(-1.69%)
Aug 04, 2010 2.360 2.360 2.270 2.360 758 +0.00(+0.00%)
Aug 03, 2010 2.400 2.430 2.300 2.360 292 -0.02(-0.84%)
Aug 02, 2010 2.450 2.450 2.380 2.380 16,691 -0.04(-1.65%)
Jul 30, 2010 2.420 2.420 2.300 2.420 9,849 +0.12(+5.22%)
Jul 29, 2010 2.310 2.350 2.280 2.300 29,033 +0.03(+1.32%)
Jul 28, 2010 2.260 2.280 2.250 2.270 16,815 -0.01(-0.43%)
Jul 27, 2010 2.340 2.350 2.260 2.280 100 -0.02(-0.87%)
Jul 26, 2010 2.330 2.350 2.300 2.300 26,051 +0.00(+0.00%)
Jul 23, 2010 2.310 2.340 2.280 2.300 45,012 +0.03(+1.32%)
Jul 22, 2010 2.330 2.340 2.270 2.270 23,216 -0.01(-0.39%)
Jul 21, 2010 2.270 2.290 2.250 2.279 25,466 -0.01(-0.53%)
Jul 20, 2010 2.260 2.293 2.260 2.291 627 -0.02(-0.82%)
Jul 19, 2010 2.320 2.340 2.300 2.310 11,588 -0.04(-1.70%)
Jul 16, 2010 2.350 2.360 2.310 2.350 19,773 +0.01(+0.43%)
Jul 15, 2010 2.340 2.340 2.330 2.340 17,100 +0.00(+0.00%)
Jul 14, 2010 2.380 2.380 2.340 2.340 297 +0.00(+0.00%)
Jul 13, 2010 2.410 2.420 2.330 2.340 940 -0.06(-2.50%)
Jul 12, 2010 2.430 2.430 2.380 2.400 9,355 -0.05(-2.04%)
Jul 09, 2010 2.450 2.460 2.400 2.450 11,817 +0.02(+0.82%)
Jul 08, 2010 2.510 2.510 2.350 2.430 15,591 -0.02(-0.82%)
Jul 07, 2010 2.550 2.550 2.440 2.450 100 +0.00(+0.00%)
Jul 06, 2010 2.510 2.550 2.440 2.450 824 -0.08(-3.16%)
Jul 02, 2010 2.530 2.630 2.530 2.530 1,718 -0.05(-1.94%)
Jul 01, 2010 2.630 2.680 2.579 2.580 15,637 -0.10(-3.73%)
Jun 30, 2010 2.530 2.680 2.510 2.680 346 +0.11(+4.28%)
Jun 29, 2010 2.540 2.580 2.520 2.570 6,200 -0.03(-1.15%)
Jun 25, 2010 2.600 2.680 2.580 2.600 12,948 -0.08(-2.99%)
Jun 24, 2010 2.690 2.690 2.630 2.680 3,109 +0.00(+0.00%)
Jun 23, 2010 2.640 2.690 2.620 2.680 3,154 +0.00(+0.00%)
Jun 22, 2010 2.640 2.680 2.630 2.680 150 +0.01(+0.37%)
Jun 21, 2010 2.740 2.740 2.640 2.670 12,596 +0.00(+0.00%)
Jun 18, 2010 2.670 2.720 2.670 2.670 18,249 -0.02(-0.74%)
Jun 17, 2010 2.780 2.820 2.680 2.690 41,733 -0.09(-3.24%)
Jun 16, 2010 2.770 2.830 2.690 2.780 30,698 -0.04(-1.42%)
Jun 15, 2010 2.810 2.900 2.780 2.820 292 -0.01(-0.35%)
Jun 14, 2010 2.790 2.840 2.750 2.830 50,023 +0.03(+1.07%)
Jun 11, 2010 2.910 2.910 2.680 2.800 40,240 -0.08(-2.78%)
Jun 10, 2010 2.840 2.880 2.750 2.880 114 +0.08(+2.86%)
Jun 09, 2010 2.690 2.890 2.650 2.800 32,900 +0.11(+4.09%)
Jun 08, 2010 2.620 2.690 2.610 2.690 18,465 -0.01(-0.37%)
Jun 07, 2010 2.760 2.760 2.670 2.700 19,855 +0.02(+0.75%)
Jun 04, 2010 2.680 2.750 2.680 2.680 45,400 -0.09(-3.25%)
Jun 03, 2010 2.760 2.770 2.712 2.770 69,231 +0.04(+1.47%)
Jun 02, 2010 2.850 2.850 2.730 2.730 39,680 -0.08(-2.85%)
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.