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, 2019 1.940 1.990 1.920 1.960 360,647 +0.00(+0.02%)
Jan 30, 2019 2.000 2.000 1.930 1.960 3,471 +0.00(+0.00%)
Jan 29, 2019 1.830 1.960 1.786 1.960 17,046 +0.17(+9.50%)
Jan 28, 2019 1.840 1.840 1.790 1.790 15,162 -0.06(-3.24%)
Jan 25, 2019 1.850 1.860 1.845 1.850 38,700 -0.04(-2.12%)
Jan 24, 2019 1.890 1.890 1.890 1.890 119 +0.04(+2.02%)
Jan 23, 2019 1.867 1.920 1.820 1.853 13,165 -0.05(-2.50%)
Jan 18, 2019 1.900 1.900 1.900 0 +0.03(+1.75%)
Jan 17, 2019 1.867 1.867 1.867 1.867 1,200 -0.03(-1.45%)
Jan 16, 2019 1.895 1.895 54 +0.00(+0.00%)
Jan 15, 2019 1.869 1.895 1.810 1.895 9,396 -0.06(-2.83%)
Jan 14, 2019 1.950 1.950 1.950 1.950 42 +0.00(+0.00%)
Jan 11, 2019 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Jan 10, 2019 1.920 1.950 1.900 1.950 26,061 -0.00(-0.03%)
Jan 09, 2019 1.950 1.950 1.950 1.950 135 +0.00(+0.00%)
Jan 08, 2019 1.950 1.950 1.950 1.950 430 -0.01(-0.48%)
Jan 07, 2019 1.950 1.980 1.920 1.960 9,947 +0.01(+0.51%)
Jan 04, 2019 2.050 2.050 1.950 1.950 42,400 -0.03(-1.74%)
Jan 03, 2019 1.950 2.000 1.950 1.984 16,944 +0.02(+1.25%)
Jan 02, 2019 1.960 1.960 1.960 1.960 45 +0.00(+0.00%)
Dec 31, 2018 2.000 2.000 1.770 1.960 144,400 -0.07(-3.45%)
Dec 28, 2018 2.020 2.030 2.000 2.030 11,500 -0.02(-0.98%)
Dec 27, 2018 2.050 2.050 2.050 2.050 263 +0.00(+0.00%)
Dec 26, 2018 2.050 2.050 1.990 2.050 1,356 +0.00(+0.00%)
Dec 24, 2018 2.050 2.050 2.050 2.050 100 +0.07(+3.54%)
Dec 21, 2018 2.010 2.010 1.980 1.980 600 -0.07(-3.41%)
Dec 20, 2018 2.050 2.050 2.050 2.050 127 +0.00(+0.00%)
Dec 19, 2018 2.050 2.050 2.050 2.050 376 -0.01(-0.49%)
Dec 18, 2018 2.170 2.170 2.060 2.060 920 -0.10(-4.63%)
Dec 17, 2018 2.160 2.160 2.160 2.160 185 -0.01(-0.46%)
Dec 14, 2018 2.080 2.170 1.990 2.170 10,500 +0.05(+2.36%)
Dec 13, 2018 2.200 2.200 2.090 2.120 4,985 -0.08(-3.64%)
Dec 12, 2018 2.210 2.210 2.100 2.200 26,977 +0.04(+1.85%)
Dec 11, 2018 2.230 2.230 2.071 2.160 5,024 -0.01(-0.46%)
Dec 10, 2018 2.153 2.170 2.153 2.170 1,200 +0.00(+0.00%)
Dec 07, 2018 2.100 2.190 2.080 2.170 1,000 +0.13(+6.45%)
Dec 06, 2018 1.840 2.100 1.840 2.038 14,875 -0.07(-3.39%)
Dec 04, 2018 2.110 2.110 2.110 2.110 200 +0.06(+2.93%)
Dec 03, 2018 2.120 2.160 2.050 2.050 4,696 -0.07(-3.30%)
Nov 30, 2018 1.990 2.170 1.980 2.120 23,700 +0.06(+2.91%)
Nov 29, 2018 2.060 2.060 2.060 2.060 121 +0.05(+2.49%)
Nov 28, 2018 2.010 2.010 2.010 2.010 44 +0.00(+0.00%)
Nov 27, 2018 2.010 2.010 2.010 2.010 121 -0.05(-2.63%)
Nov 26, 2018 2.100 2.100 2.064 2.064 7,271 -0.05(-2.17%)
Nov 23, 2018 2.110 2.110 2.110 2.110 100 -0.05(-2.31%)
Nov 21, 2018 2.160 2.160 2.160 0 +0.04(+1.86%)
Nov 20, 2018 2.000 2.140 1.990 2.121 9,905 +0.08(+3.95%)
Nov 19, 2018 1.900 2.040 1.900 2.040 5,678 +0.14(+7.37%)
Nov 16, 2018 1.900 1.900 1.900 1.900 900 +0.01(+0.49%)
Nov 15, 2018 1.891 1.891 1.891 1.891 41 +0.00(+0.00%)
Nov 14, 2018 1.891 1.891 1.891 1.891 22 +0.00(+0.00%)
Nov 13, 2018 1.891 1.900 1.875 1.891 1,342 -0.08(-4.16%)
Nov 12, 2018 1.892 1.973 1.850 1.973 3,510 -0.02(-0.86%)
Nov 09, 2018 1.990 1.990 1.990 1.990 100 +0.00(+0.00%)
Nov 08, 2018 1.940 1.990 1.931 1.990 8,142 +0.06(+3.11%)
Nov 07, 2018 1.930 1.930 1.900 1.930 1,737 +0.01(+0.52%)
Nov 06, 2018 1.920 1.920 1.920 1.920 161 -0.04(-2.04%)
Nov 05, 2018 1.860 1.960 1.860 1.960 6,642 +0.01(+0.51%)
Nov 02, 2018 1.950 1.950 1.950 1.950 100 +0.04(+2.09%)
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.