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 (%)
Sep 28, 2012 2.140 2.190 2.050 2.190 88,711 +0.02(+0.92%)
Sep 27, 2012 2.160 2.170 2.050 2.170 109,450 -0.01(-0.46%)
Sep 26, 2012 2.190 2.190 2.100 2.180 13,700 -0.01(-0.46%)
Sep 25, 2012 2.150 2.190 2.100 2.190 9,599 +0.02(+0.92%)
Sep 24, 2012 2.130 2.230 2.060 2.170 5,647 +0.03(+1.40%)
Sep 21, 2012 2.150 2.150 2.080 2.140 300 -0.02(-0.93%)
Sep 20, 2012 2.110 2.160 2.050 2.160 37,396 +0.02(+0.93%)
Sep 19, 2012 2.110 2.150 2.100 2.140 50,846 +0.03(+1.42%)
Sep 18, 2012 2.130 2.130 2.050 2.110 1,379 -0.04(-1.86%)
Sep 17, 2012 2.220 2.220 2.030 2.150 19,751 -0.02(-0.92%)
Sep 14, 2012 2.250 2.250 2.000 2.170 379,079 -0.12(-5.24%)
Sep 13, 2012 2.220 2.290 2.140 2.290 35,745 +0.04(+1.78%)
Sep 12, 2012 2.190 2.250 2.130 2.250 35,517 +0.04(+1.81%)
Sep 11, 2012 2.240 2.270 2.120 2.210 51,123 -0.04(-1.78%)
Sep 10, 2012 2.260 2.260 2.110 2.250 4,972 -0.01(-0.44%)
Sep 07, 2012 2.280 2.300 2.210 2.260 31,788 -0.04(-1.74%)
Sep 06, 2012 2.300 2.310 2.230 2.300 3,050 -0.02(-0.86%)
Sep 05, 2012 2.310 2.320 2.270 2.320 6,300 -0.02(-0.85%)
Aug 31, 2012 2.300 2.340 2.340 2.340 19,300 +0.03(+1.30%)
Aug 30, 2012 2.290 2.330 2.270 2.310 10,183 +0.00(+0.00%)
Aug 29, 2012 2.300 2.310 2.250 2.310 1,200 +0.01(+0.43%)
Aug 27, 2012 2.300 2.340 2.270 2.300 8,235 +0.02(+0.88%)
Aug 24, 2012 2.090 2.300 2.090 2.280 28,978 +0.02(+0.88%)
Aug 23, 2012 2.240 2.270 2.151 2.260 8,638 -0.01(-0.44%)
Aug 22, 2012 2.280 2.280 2.240 2.270 2,300 -0.03(-1.30%)
Aug 21, 2012 2.290 2.300 2.240 2.300 3,244 +0.00(+0.00%)
Aug 20, 2012 2.300 2.320 2.160 2.300 6,224 -0.04(-1.71%)
Aug 17, 2012 2.320 2.340 2.320 2.340 1,500 +0.04(+1.74%)
Aug 16, 2012 2.200 2.330 2.090 2.300 24,777 +0.07(+3.14%)
Aug 15, 2012 2.270 2.290 2.210 2.230 9,556 -0.07(-3.04%)
Aug 14, 2012 2.300 2.390 2.240 2.300 7,931 -0.03(-1.29%)
Aug 13, 2012 2.350 2.350 2.230 2.330 2,375 -0.01(-0.43%)
Aug 10, 2012 2.150 2.350 2.150 2.340 18,076 +0.21(+9.86%)
Aug 09, 2012 2.350 2.350 2.110 2.130 12,210 -0.26(-10.88%)
Aug 08, 2012 2.400 2.420 2.330 2.390 19,500 +0.06(+2.58%)
Aug 06, 2012 2.280 2.330 2.330 2.330 900 +0.01(+0.43%)
Aug 03, 2012 2.230 2.330 2.220 2.320 5,824 +0.09(+4.04%)
Aug 02, 2012 2.260 2.260 2.120 2.230 13,036 -0.08(-3.46%)
Aug 01, 2012 2.440 2.310 2.310 2.310 3,197 -0.15(-6.10%)
Jul 31, 2012 2.400 2.460 2.290 2.460 6,930 +0.06(+2.50%)
Jul 30, 2012 2.270 2.400 2.250 2.400 13,408 +0.00(+0.00%)
Jul 27, 2012 2.380 2.400 2.260 2.400 5,072 +0.03(+1.27%)
Jul 26, 2012 2.350 2.390 2.310 2.370 6,051 +0.02(+0.85%)
Jul 25, 2012 2.300 2.350 2.300 2.350 2,993 +0.05(+2.17%)
Jul 24, 2012 2.300 2.340 2.280 2.300 3,409 +0.03(+1.32%)
Jul 23, 2012 2.310 2.310 2.270 2.270 2,909 -0.07(-2.99%)
Jul 20, 2012 2.320 2.350 2.280 2.340 4,780 -0.03(-1.27%)
Jul 19, 2012 2.370 2.370 2.370 2.370 200 +0.00(+0.00%)
Jul 17, 2012 2.320 2.370 2.370 2.370 2,900 +0.03(+1.28%)
Jul 16, 2012 2.370 2.370 2.250 2.340 5,748 -0.04(-1.68%)
Jul 13, 2012 2.380 2.380 2.380 2.380 400 +0.00(+0.00%)
Jul 12, 2012 2.380 2.380 2.380 2.380 420 +0.00(+0.00%)
Jul 11, 2012 2.330 2.380 2.270 2.380 4,200 +0.03(+1.28%)
Jul 10, 2012 2.380 2.390 2.300 2.350 1,232 -0.03(-1.26%)
Jul 09, 2012 2.280 2.380 2.280 2.380 4,285 +0.03(+1.28%)
Jul 06, 2012 2.300 2.350 2.240 2.350 1,690 +0.00(+0.00%)
Jul 05, 2012 2.330 2.360 2.300 2.350 6,666 -0.03(-1.26%)
Jul 03, 2012 2.330 2.390 2.300 2.380 7,000 -0.04(-1.65%)
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.