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 (%)
Jun 30, 2011 2.400 2.408 2.400 2.400 4,257 +0.00(+0.00%)
Jun 29, 2011 2.410 2.410 2.400 2.400 3,605 -0.00(-0.00%)
Jun 28, 2011 2.360 2.400 2.360 2.400 2,617 +0.03(+1.27%)
Jun 27, 2011 2.400 2.400 2.350 2.370 8,222 -0.03(-1.25%)
Jun 24, 2011 2.400 2.413 2.400 2.400 3,945 +0.03(+1.26%)
Jun 23, 2011 2.370 2.370 2.370 2.370 201 -0.01(-0.62%)
Jun 22, 2011 2.400 2.400 2.385 2.385 16,000 +0.00(+0.21%)
Jun 21, 2011 2.400 2.430 2.380 2.380 100,545 +0.01(+0.42%)
Jun 20, 2011 2.370 2.380 2.370 2.370 4,722 -0.01(-0.42%)
Jun 17, 2011 2.390 2.390 2.380 2.380 4,113 +0.01(+0.42%)
Jun 16, 2011 2.370 2.410 2.370 2.370 4,798 +0.01(+0.42%)
Jun 15, 2011 2.370 2.370 2.340 2.360 5,106 -0.02(-0.84%)
Jun 14, 2011 2.380 2.400 2.370 2.380 3,128 +0.00(+0.00%)
Jun 13, 2011 2.510 2.520 2.330 2.380 125,981 -0.16(-6.30%)
Jun 10, 2011 2.510 2.540 2.500 2.540 8,400 +0.02(+0.79%)
Jun 09, 2011 2.500 2.540 2.500 2.520 2,400 +0.01(+0.40%)
Jun 08, 2011 2.540 2.540 2.500 2.510 22,945 -0.04(-1.56%)
Jun 07, 2011 2.600 2.600 2.532 2.550 23,704 -0.03(-1.16%)
Jun 06, 2011 2.600 2.600 2.580 2.580 6,400 -0.02(-0.77%)
Jun 03, 2011 2.510 2.607 2.510 2.600 12,961 +0.05(+1.96%)
May 24, 2011 2.550 2.550 2.540 2.550 4,588 +0.01(+0.39%)
May 23, 2011 2.610 2.610 2.510 2.540 6,254 -0.07(-2.68%)
May 20, 2011 2.500 2.610 2.500 2.610 10,754 +0.08(+3.16%)
May 19, 2011 2.530 2.570 2.530 2.530 3,600 -0.05(-1.93%)
May 18, 2011 2.520 2.590 2.520 2.580 2,109 +0.08(+3.20%)
May 17, 2011 2.590 2.590 2.500 2.500 10,700 -0.10(-3.85%)
May 16, 2011 2.650 2.650 2.590 2.600 8,060 +0.01(+0.39%)
May 13, 2011 2.580 2.600 2.580 2.590 2,934 -0.02(-0.77%)
May 12, 2011 2.530 2.620 2.500 2.610 3,925 +0.02(+0.77%)
May 11, 2011 2.630 2.630 2.590 2.590 6,071 -0.02(-0.77%)
May 10, 2011 2.590 2.670 2.590 2.610 5,200 -0.00(-0.00%)
May 09, 2011 2.520 2.700 2.520 2.610 30,492 +0.00(+0.00%)
May 06, 2011 2.520 2.610 2.500 2.610 2,933 +0.09(+3.57%)
May 05, 2011 2.550 2.550 2.520 2.520 9,503 -0.06(-2.33%)
May 04, 2011 2.610 2.610 2.500 2.580 15,402 -0.07(-2.64%)
May 03, 2011 2.770 2.770 2.570 2.650 15,336 -0.11(-3.99%)
May 02, 2011 2.760 2.760 2.760 2.760 2,145 -0.02(-0.85%)
Apr 29, 2011 2.784 2.784 2.784 2.784 1,000 +0.01(+0.49%)
Apr 28, 2011 2.840 2.990 2.760 2.770 8,021 +0.01(+0.36%)
Apr 27, 2011 2.770 2.770 2.760 2.760 4,828 -0.01(-0.36%)
Apr 26, 2011 2.630 2.770 2.630 2.770 9,297 +0.01(+0.36%)
Apr 25, 2011 2.720 2.760 2.720 2.760 4,403 +0.04(+1.47%)
Apr 21, 2011 2.720 2.720 2.720 2.720 7,300 +0.01(+0.37%)
Apr 20, 2011 2.720 2.720 2.710 2.710 400 +0.00(+0.00%)
Apr 19, 2011 2.700 2.760 2.700 2.710 5,800 +0.01(+0.37%)
Apr 18, 2011 2.608 2.706 2.570 2.700 9,885 +0.06(+2.28%)
Apr 15, 2011 2.730 2.730 2.570 2.640 5,260 -0.10(-3.65%)
Apr 14, 2011 2.710 2.740 2.690 2.740 1,502 +0.05(+1.86%)
Apr 13, 2011 2.580 2.690 2.580 2.690 3,966 +0.08(+3.17%)
Apr 12, 2011 2.570 2.607 2.570 2.607 3,306 +0.05(+1.85%)
Apr 11, 2011 2.660 2.700 2.550 2.560 33,917 -0.10(-3.76%)
Apr 08, 2011 2.700 2.710 2.600 2.660 13,091 -0.04(-1.48%)
Apr 07, 2011 2.700 2.724 2.700 2.700 625 +0.00(+0.00%)
Apr 06, 2011 2.734 2.750 2.690 2.700 13,201 -0.01(-0.37%)
Apr 05, 2011 2.770 2.770 2.700 2.710 2,417 +0.03(+1.20%)
Apr 04, 2011 2.650 2.700 2.650 2.678 10,298 +0.04(+1.44%)
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.