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

Equus Total Return (NY: EQS )

1.460 +0.010 (+0.69%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2014 2.190 2.210 2.160 2.210 2,900 +0.03(+1.38%)
Sep 29, 2014 2.160 2.190 2.150 2.180 1,878 +0.00(+0.00%)
Sep 26, 2014 2.180 2.180 2.120 2.180 6,766 -0.01(-0.46%)
Sep 25, 2014 2.180 2.200 2.090 2.190 5,367 +0.01(+0.46%)
Sep 24, 2014 2.210 2.210 2.130 2.180 2,463 -0.01(-0.46%)
Sep 23, 2014 2.140 2.200 2.100 2.190 19,876 +0.04(+1.86%)
Sep 22, 2014 2.260 2.260 2.140 2.150 28,556 -0.15(-6.52%)
Sep 19, 2014 2.300 2.300 2.300 2.300 617 +0.00(+0.00%)
Sep 18, 2014 2.300 2.300 2.250 2.300 5,301 -0.03(-1.29%)
Sep 17, 2014 2.310 2.330 2.270 2.330 2,600 +0.00(+0.00%)
Sep 16, 2014 2.330 2.330 2.320 2.330 1,300 +0.00(+0.00%)
Sep 15, 2014 2.320 2.330 2.320 2.330 1,410 -0.01(-0.43%)
Sep 12, 2014 2.280 2.340 2.280 2.340 2,367 +0.01(+0.43%)
Sep 11, 2014 2.330 2.340 2.300 2.330 3,546 -0.01(-0.43%)
Sep 10, 2014 2.340 2.360 2.330 2.340 3,326 +0.01(+0.43%)
Sep 09, 2014 2.310 2.340 2.280 2.330 11,064 +0.02(+0.87%)
Sep 08, 2014 2.280 2.310 2.230 2.310 20,840 +0.01(+0.43%)
Sep 05, 2014 2.300 2.300 2.290 2.300 3,101 -0.04(-1.71%)
Sep 04, 2014 2.330 2.340 2.290 2.340 5,258 +0.01(+0.43%)
Sep 03, 2014 2.320 2.370 2.250 2.330 13,367 -0.05(-2.10%)
Sep 02, 2014 2.370 2.380 2.340 2.380 2,002 -0.02(-0.83%)
Aug 29, 2014 2.360 2.400 2.400 2.400 3,400 +0.01(+0.42%)
Aug 28, 2014 2.370 2.400 2.360 2.390 5,105 +0.01(+0.42%)
Aug 27, 2014 2.320 2.380 2.310 2.380 4,496 +0.00(+0.00%)
Aug 26, 2014 2.400 2.400 2.310 2.380 26,744 -0.01(-0.42%)
Aug 25, 2014 2.300 2.390 2.400 2.390 655 -0.01(-0.42%)
Aug 22, 2014 2.310 2.400 2.310 2.400 3,604 +0.02(+0.84%)
Aug 21, 2014 2.320 2.390 2.380 2.380 2,900 +0.00(+0.00%)
Aug 20, 2014 2.340 2.380 2.300 2.380 8,942 +0.03(+1.28%)
Aug 19, 2014 2.330 2.370 2.260 2.350 15,471 +0.03(+1.29%)
Aug 18, 2014 2.360 2.390 2.360 2.320 3,300 +0.01(+0.29%)
Aug 15, 2014 2.340 2.340 2.200 2.313 10,847 +0.02(+1.02%)
Aug 14, 2014 2.280 2.300 2.270 2.290 1,800 -0.01(-0.43%)
Aug 13, 2014 2.280 2.300 2.260 2.300 1,302 -0.01(-0.43%)
Aug 12, 2014 2.300 2.320 2.210 2.310 22,680 -0.03(-1.28%)
Aug 11, 2014 2.330 2.380 2.300 2.340 23,346 +0.00(+0.00%)
Aug 08, 2014 2.370 2.400 2.320 2.340 25,185 -0.01(-0.43%)
Aug 07, 2014 2.400 2.400 2.330 2.350 10,924 +0.00(+0.00%)
Aug 06, 2014 2.370 2.380 2.310 2.350 17,240 +0.05(+2.17%)
Aug 05, 2014 2.390 2.490 2.260 2.300 80,651 -0.10(-4.17%)
Aug 04, 2014 2.410 2.440 2.340 2.400 19,155 -0.04(-1.64%)
Aug 01, 2014 2.420 2.500 2.340 2.440 20,705 -0.03(-1.21%)
Jul 31, 2014 2.320 2.500 2.300 2.470 81,036 +0.07(+2.92%)
Jul 30, 2014 2.360 2.400 2.360 2.400 17,972 +0.00(+0.00%)
Jul 29, 2014 2.400 2.400 2.400 2.400 3,548 +0.01(+0.42%)
Jul 28, 2014 2.400 2.400 2.340 2.390 33,688 -0.07(-2.85%)
Jul 25, 2014 2.460 2.460 2.460 2.460 240 +0.06(+2.50%)
Jul 24, 2014 2.370 2.400 2.320 2.400 71,247 +0.03(+1.27%)
Jul 23, 2014 2.380 2.400 2.330 2.370 6,617 -0.03(-1.25%)
Jul 22, 2014 2.400 2.400 2.360 2.400 35,280 +0.01(+0.42%)
Jul 21, 2014 2.400 2.400 2.310 2.390 57,731 -0.01(-0.42%)
Jul 18, 2014 2.400 2.400 2.330 2.400 30,778 -0.04(-1.64%)
Jul 17, 2014 2.350 2.440 2.350 2.440 27,301 +0.01(+0.41%)
Jul 16, 2014 2.410 2.430 2.360 2.430 17,377 -0.01(-0.41%)
Jul 15, 2014 2.470 2.470 2.300 2.440 67,020 +0.02(+0.83%)
Jul 14, 2014 2.361 2.420 2.361 2.420 1,700 -0.01(-0.41%)
Jul 11, 2014 2.380 2.430 2.380 2.430 7,636 -0.01(-0.41%)
Jul 10, 2014 2.420 2.440 2.380 2.440 2,687 +0.03(+1.24%)
Jul 09, 2014 2.500 2.500 2.390 2.410 5,816 -0.04(-1.63%)
Jul 08, 2014 2.440 2.480 2.400 2.450 2,727 -0.02(-0.81%)
Jul 07, 2014 2.450 2.480 2.310 2.470 35,199 +0.01(+0.41%)
Jul 03, 2014 2.400 2.460 2.460 2.460 4,700 +0.00(+0.00%)
Jul 02, 2014 2.410 2.460 2.410 2.460 2,399 +0.01(+0.41%)
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.