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 (%)
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%)
Apr 01, 2011 2.560 2.680 2.560 2.640 2,796 +0.04(+1.54%)
Mar 31, 2011 2.550 2.600 2.550 2.600 4,013 +0.02(+0.78%)
Mar 30, 2011 2.580 2.611 2.550 2.580 8,441 +0.00(+0.12%)
Mar 29, 2011 2.600 2.609 2.577 2.577 4,674 -0.01(-0.29%)
Mar 28, 2011 2.600 2.600 2.584 2.584 6,600 -0.03(-0.98%)
Mar 25, 2011 2.560 2.610 2.560 2.610 12,991 +0.01(+0.39%)
Mar 24, 2011 2.570 2.600 2.560 2.600 13,000 +0.04(+1.56%)
Mar 23, 2011 2.540 2.568 2.540 2.560 7,459 -0.01(-0.39%)
Mar 22, 2011 2.550 2.570 2.520 2.570 19,860 -0.03(-1.15%)
Mar 21, 2011 2.610 2.610 2.550 2.600 4,419 -0.00(-0.00%)
Mar 18, 2011 2.600 2.600 2.600 2.600 1,100 +0.01(+0.39%)
Mar 17, 2011 2.510 2.590 2.510 2.590 3,121 +0.11(+4.49%)
Mar 16, 2011 2.470 2.479 2.440 2.479 2,326 -0.04(-1.65%)
Mar 15, 2011 2.490 2.570 2.490 2.520 15,311 -0.05(-1.94%)
Mar 14, 2011 2.570 2.590 2.570 2.570 700 -0.05(-1.91%)
Mar 11, 2011 2.640 2.640 2.550 2.620 8,893 -0.07(-2.60%)
Mar 10, 2011 2.610 2.720 2.610 2.690 28,905 +0.03(+1.13%)
Mar 09, 2011 2.650 2.670 2.600 2.660 6,674 +0.05(+1.91%)
Mar 08, 2011 2.540 2.680 2.540 2.610 3,800 +0.05(+1.95%)
Mar 07, 2011 2.670 2.670 2.560 2.560 7,444 -0.07(-2.65%)
Mar 04, 2011 2.730 2.730 2.610 2.630 12,485 -0.09(-3.15%)
Mar 03, 2011 2.760 2.760 2.715 2.715 427 -0.01(-0.53%)
Mar 01, 2011 2.780 2.730 2.730 2.730 10,400 -0.01(-0.36%)
Feb 28, 2011 2.810 2.810 2.520 2.740 16,218 -0.04(-1.44%)
Feb 25, 2011 2.850 2.850 2.780 2.780 9,009 -0.05(-1.89%)
Feb 23, 2011 2.850 2.834 2.834 2.834 6,100 -0.02(-0.57%)
Feb 22, 2011 2.860 2.860 2.850 2.850 595 -0.07(-2.40%)
Feb 18, 2011 2.780 2.920 2.780 2.920 16,896 +0.14(+5.04%)
Feb 17, 2011 2.780 2.780 2.780 2.780 448 +0.00(+0.00%)
Feb 16, 2011 2.790 2.790 2.780 2.780 10,421 -0.01(-0.36%)
Feb 15, 2011 2.720 2.830 2.720 2.790 24,235 +0.01(+0.36%)
Feb 14, 2011 2.770 2.820 2.770 2.780 16,200 +0.02(+0.72%)
Feb 11, 2011 2.750 2.770 2.750 2.760 2,435 +0.01(+0.36%)
Feb 10, 2011 2.740 2.760 2.740 2.750 11,003 +0.00(+0.00%)
Feb 09, 2011 2.660 2.810 2.660 2.750 45,698 +0.10(+3.77%)
Feb 08, 2011 2.720 2.730 2.530 2.650 14,017 -0.09(-3.28%)
Feb 07, 2011 2.660 2.740 2.650 2.740 23,412 +0.12(+4.58%)
Feb 04, 2011 2.700 2.730 2.620 2.620 10,719 -0.12(-4.38%)
Feb 03, 2011 2.590 2.740 2.590 2.740 43,075 +0.16(+6.20%)
Feb 02, 2011 2.670 2.670 2.570 2.580 4,619 -0.08(-3.01%)
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.