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 (%)
Feb 29, 2012 2.110 2.120 2.100 2.110 1,715 -0.03(-1.40%)
Feb 28, 2012 2.050 2.140 2.050 2.140 2,300 +0.08(+3.88%)
Feb 27, 2012 2.050 2.070 1.950 2.060 23,140 -0.01(-0.51%)
Feb 24, 2012 2.071 2.071 2.071 2.071 384 -0.02(-0.93%)
Feb 23, 2012 2.050 2.090 2.050 2.090 1,300 +0.02(+0.97%)
Feb 22, 2012 2.070 2.070 2.070 2.070 400 +0.02(+0.98%)
Feb 21, 2012 2.030 2.060 2.030 2.050 1,958 -0.01(-0.49%)
Feb 16, 2012 2.030 2.060 2.060 2.060 11,900 +0.01(+0.29%)
Feb 15, 2012 2.070 2.090 2.050 2.054 7,004 +0.02(+1.18%)
Feb 14, 2012 2.130 2.130 2.030 2.030 2,413 -0.12(-5.58%)
Feb 13, 2012 2.040 2.150 2.040 2.150 3,954 +0.14(+6.97%)
Feb 10, 2012 2.000 2.050 2.000 2.010 6,198 +0.00(+0.00%)
Feb 09, 2012 2.130 2.141 2.010 2.010 15,356 -0.10(-4.74%)
Feb 08, 2012 2.080 2.110 2.080 2.110 3,594 +0.05(+2.43%)
Feb 07, 2012 2.070 2.080 2.060 2.060 2,043 -0.03(-1.44%)
Feb 06, 2012 2.090 2.090 2.090 2.090 1,242 +0.01(+0.48%)
Feb 03, 2012 2.090 2.110 2.080 2.080 5,519 +0.00(+0.00%)
Feb 02, 2012 2.100 2.110 2.050 2.080 4,676 -0.02(-0.95%)
Feb 01, 2012 2.130 2.130 1.990 2.100 9,086 +0.02(+0.96%)
Jan 31, 2012 2.100 2.100 2.080 2.080 2,515 -0.01(-0.48%)
Jan 30, 2012 2.030 2.100 2.030 2.090 4,130 +0.04(+2.20%)
Jan 27, 2012 2.045 2.045 2.045 2.045 21,651 +0.02(+0.74%)
Jan 26, 2012 2.020 2.030 2.020 2.030 2,116 +0.02(+1.00%)
Jan 25, 2012 2.010 2.030 2.000 2.010 4,670 -0.02(-0.99%)
Jan 24, 2012 2.030 2.030 2.030 2.030 800 +0.00(+0.00%)
Jan 23, 2012 2.020 2.030 2.020 2.030 1,159 -0.01(-0.25%)
Jan 20, 2012 2.060 2.060 1.960 2.035 2,820 -0.02(-1.21%)
Jan 19, 2012 2.080 2.110 2.060 2.060 3,271 -0.01(-0.48%)
Jan 18, 2012 2.060 2.070 2.060 2.070 1,290 +0.00(+0.00%)
Jan 17, 2012 2.070 2.100 2.060 2.070 5,597 +0.03(+1.32%)
Jan 13, 2012 2.050 2.050 2.030 2.043 1,700 +0.00(+0.15%)
Jan 12, 2012 2.060 2.060 2.010 2.040 4,095 -0.03(-1.45%)
Jan 11, 2012 2.090 2.090 2.070 2.070 1,200 -0.01(-0.48%)
Jan 10, 2012 2.150 2.150 2.080 2.080 14,862 -0.04(-1.89%)
Jan 09, 2012 2.180 2.180 2.100 2.120 19,159 -0.07(-3.20%)
Jan 06, 2012 2.160 2.190 2.160 2.190 3,200 +0.01(+0.46%)
Jan 05, 2012 2.150 2.190 2.120 2.180 10,278 +0.00(+0.00%)
Jan 04, 2012 2.170 2.180 2.170 2.180 1,205 -0.06(-2.68%)
Dec 30, 2011 2.090 2.250 2.020 2.240 25,965 +0.16(+7.69%)
Dec 29, 2011 2.080 2.100 2.060 2.080 4,636 +0.00(+0.00%)
Dec 28, 2011 2.100 2.100 2.080 2.080 1,472 -0.01(-0.48%)
Dec 27, 2011 2.210 2.210 2.080 2.090 23,992 -0.14(-6.28%)
Dec 23, 2011 2.230 2.340 2.220 2.230 8,445 -0.06(-2.62%)
Dec 21, 2011 2.270 2.310 2.270 2.290 423 -0.07(-2.97%)
Dec 20, 2011 2.350 2.360 2.200 2.360 13,087 +0.01(+0.43%)
Dec 19, 2011 2.280 2.370 2.200 2.350 12,540 -0.01(-0.42%)
Dec 16, 2011 2.280 2.360 2.280 2.360 3,162 +0.09(+3.96%)
Dec 15, 2011 2.110 2.270 2.110 2.270 13,548 +0.15(+7.08%)
Dec 14, 2011 2.110 2.130 2.080 2.120 9,348 -0.02(-0.93%)
Dec 13, 2011 2.100 2.190 2.100 2.140 13,249 -0.02(-0.93%)
Dec 12, 2011 2.140 2.160 2.100 2.160 6,845 +0.01(+0.47%)
Dec 09, 2011 2.200 2.330 2.100 2.150 10,957 -0.01(-0.46%)
Dec 07, 2011 2.110 2.160 2.160 2.160 700 -0.04(-1.82%)
Dec 06, 2011 2.140 2.200 2.050 2.200 12,625 +0.03(+1.38%)
Dec 05, 2011 2.170 2.170 2.140 2.170 5,786 +0.01(+0.46%)
Dec 02, 2011 2.260 2.260 2.160 2.160 346 -0.11(-4.85%)
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.