Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equus Total Return (NY: EQS )

1.455 +0.005 (+0.34%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 9, 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 (%)
Dec 31, 2013 1.800 1.990 1.990 1.990 20,000 +0.14(+7.57%)
Dec 30, 2013 1.750 1.890 1.740 1.850 15,877 +0.07(+3.93%)
Dec 27, 2013 1.759 1.780 1.650 1.780 35,544 -0.02(-1.11%)
Dec 26, 2013 1.750 1.810 1.720 1.800 17,730 -0.01(-0.55%)
Dec 24, 2013 1.670 1.810 1.570 1.810 11,706 +0.14(+8.38%)
Dec 23, 2013 1.780 1.890 1.610 1.670 48,426 -0.09(-5.11%)
Dec 20, 2013 1.810 1.830 1.730 1.760 9,606 -0.04(-2.22%)
Dec 19, 2013 1.774 1.840 1.740 1.800 888 -0.04(-2.17%)
Dec 18, 2013 1.840 1.850 1.780 1.840 12,338 -0.03(-1.60%)
Dec 17, 2013 1.770 1.930 1.760 1.870 20,303 -0.06(-3.11%)
Dec 16, 2013 1.990 2.000 1.930 1.930 14,162 -0.02(-1.03%)
Dec 13, 2013 1.950 2.020 1.920 1.950 3,901 -0.05(-2.50%)
Dec 12, 2013 1.990 2.010 1.950 2.000 4,331 -0.01(-0.50%)
Dec 11, 2013 1.960 2.010 1.950 2.010 2,554 +0.03(+1.48%)
Dec 10, 2013 1.990 2.000 1.980 1.981 12,530 +0.00(+0.04%)
Dec 09, 2013 1.980 2.000 1.980 1.980 869 +0.01(+0.51%)
Dec 06, 2013 1.956 1.970 1.950 1.970 5,850 -0.02(-1.01%)
Dec 05, 2013 1.930 2.030 1.930 1.990 1,100 +0.00(+0.00%)
Dec 04, 2013 1.950 2.050 1.910 1.990 47,830 +0.02(+1.02%)
Dec 03, 2013 1.951 1.970 1.951 1.970 1,078 -0.01(-0.51%)
Dec 02, 2013 2.000 2.010 1.980 1.980 28,671 -0.09(-4.35%)
Nov 29, 2013 1.940 2.070 1.940 2.070 6,634 +0.12(+6.15%)
Nov 27, 2013 1.960 1.970 1.940 1.950 11,900 -0.01(-0.51%)
Nov 26, 2013 1.990 1.990 1.910 1.960 9,360 +0.02(+1.03%)
Nov 25, 2013 1.920 2.000 1.900 1.940 8,436 +0.00(+0.00%)
Nov 22, 2013 1.880 1.940 1.860 1.940 12,268 +0.00(+0.00%)
Nov 21, 2013 1.950 1.950 1.851 1.940 13,769 -0.01(-0.51%)
Nov 20, 2013 1.950 1.950 1.850 1.950 4,535 +0.06(+3.17%)
Nov 19, 2013 1.960 1.970 1.880 1.890 19,282 -0.04(-2.07%)
Nov 18, 2013 1.970 1.970 1.870 1.930 16,330 -0.04(-2.03%)
Nov 15, 2013 1.960 1.990 1.960 1.970 3,600 +0.03(+1.70%)
Nov 14, 2013 2.010 2.010 1.937 1.937 7,000 -0.00(-0.15%)
Nov 13, 2013 1.890 1.940 1.890 1.940 13,166 +0.05(+2.64%)
Nov 12, 2013 1.890 1.890 1.890 1.890 1,418 -0.01(-0.53%)
Nov 08, 2013 1.910 1.900 1.900 1.900 5,100 -0.01(-0.52%)
Nov 07, 2013 1.900 1.910 1.900 1.910 3,800 -0.01(-0.55%)
Nov 06, 2013 1.920 1.930 1.920 1.920 9,088 +0.03(+1.61%)
Nov 05, 2013 1.890 1.890 1.890 1.890 100 -0.03(-1.56%)
Nov 04, 2013 1.920 1.920 1.910 1.920 3,265 +0.02(+1.05%)
Nov 01, 2013 1.900 1.900 1.890 1.900 2,299 +0.00(+0.00%)
Oct 31, 2013 1.950 1.950 1.900 1.900 300 -0.02(-1.05%)
Oct 30, 2013 1.902 1.920 1.890 1.920 4,000 +0.02(+1.06%)
Oct 29, 2013 1.900 1.900 1.900 1.900 100 +0.01(+0.53%)
Oct 28, 2013 1.890 1.890 1.890 1.890 3,331 +0.02(+1.07%)
Oct 25, 2013 1.870 1.880 1.850 1.870 5,416 +0.03(+1.63%)
Oct 24, 2013 1.840 1.840 1.840 1.840 190 +0.00(+0.00%)
Oct 23, 2013 1.810 1.840 1.810 1.840 10,300 +0.04(+2.22%)
Oct 22, 2013 1.800 1.800 1.800 1.800 218 +0.02(+1.12%)
Oct 21, 2013 1.720 1.800 1.720 1.780 13,351 +0.05(+2.89%)
Oct 18, 2013 1.731 1.732 1.730 1.730 1,972 -0.02(-1.14%)
Oct 17, 2013 1.750 1.752 1.750 1.750 10,348 +0.00(+0.00%)
Oct 16, 2013 1.750 1.780 1.730 1.750 5,323 -0.02(-1.13%)
Oct 15, 2013 1.750 1.770 1.750 1.770 1,870 -0.02(-1.12%)
Oct 14, 2013 1.720 1.810 1.720 1.790 3,483 -0.08(-4.28%)
Oct 11, 2013 1.810 1.870 1.730 1.870 500 +0.05(+2.75%)
Oct 10, 2013 1.820 1.820 1.820 1.820 4,193 -0.00(-0.01%)
Oct 09, 2013 1.860 1.860 1.820 1.820 4,945 -0.04(-1.93%)
Oct 08, 2013 1.850 1.856 1.850 1.856 3,400 -0.00(-0.22%)
Oct 07, 2013 1.860 1.860 1.860 1.860 5,000 -0.03(-1.74%)
Oct 04, 2013 1.880 1.893 1.880 1.893 6,374 +0.03(+1.77%)
Oct 03, 2013 1.860 1.860 1.860 1.860 7,767 +0.00(+0.00%)
Oct 02, 2013 1.860 1.860 1.860 1.860 300 -0.01(-0.53%)
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.