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

Equus Total Return (NY: EQS )

1.457 +0.007 (+0.50%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 18, 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 (%)
Jan 31, 2014 1.990 2.010 1.960 2.010 1,856 +0.04(+2.03%)
Jan 30, 2014 1.834 2.000 1.834 1.970 3,711 +0.03(+1.55%)
Jan 29, 2014 1.980 1.990 1.810 1.940 12,656 -0.05(-2.51%)
Jan 28, 2014 1.890 2.000 1.890 1.990 1,670 +0.09(+4.74%)
Jan 27, 2014 1.890 1.920 1.760 1.900 2,396 +0.01(+0.53%)
Jan 24, 2014 1.900 1.930 1.890 1.890 1,681 -0.01(-0.53%)
Jan 23, 2014 1.940 1.940 1.900 1.900 1,403 -0.05(-2.56%)
Jan 22, 2014 1.940 1.950 1.840 1.950 2,203 +0.04(+2.09%)
Jan 21, 2014 1.990 1.990 1.840 1.910 11,665 -0.08(-4.02%)
Jan 17, 2014 1.950 1.990 1.990 1.990 700 +0.02(+1.02%)
Jan 16, 2014 1.970 1.989 1.970 1.970 3,922 -0.02(-1.01%)
Jan 15, 2014 2.000 2.000 1.910 1.990 3,455 +0.00(+0.00%)
Jan 13, 2014 1.990 1.990 1.990 1.990 0 -0.02(-1.00%)
Jan 10, 2014 1.920 2.010 1.920 2.010 528 +0.03(+1.52%)
Jan 09, 2014 1.950 1.980 1.920 1.980 6,908 -0.01(-0.50%)
Jan 08, 2014 1.990 1.990 1.930 1.990 5,242 +0.01(+0.51%)
Jan 07, 2014 2.020 2.030 1.960 1.980 13,957 -0.06(-2.94%)
Jan 06, 2014 1.990 2.040 1.980 2.040 5,027 +0.04(+2.00%)
Jan 03, 2014 2.000 2.000 1.970 2.000 1,170 +0.03(+1.52%)
Jan 02, 2014 2.040 2.040 1.920 1.970 17,615 -0.02(-1.01%)
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%)
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.