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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 1.780 1.780 1.780 1.780 100 +0.00(+0.00%)
Jan 30, 2020 1.700 1.780 1.700 1.780 1,922 +0.00(+0.00%)
Jan 29, 2020 1.780 1.780 1.740 1.780 1,331 +0.02(+1.05%)
Jan 27, 2020 1.762 1.762 1.762 0 +0.03(+1.47%)
Jan 24, 2020 1.736 1.736 1.736 1.736 100 +0.00(+0.00%)
Jan 23, 2020 1.736 1.736 1.736 1.736 118 +0.04(+2.12%)
Jan 22, 2020 1.700 1.700 1.590 1.700 2,403 +0.01(+0.59%)
Jan 21, 2020 1.650 1.690 1.650 1.690 341 -0.01(-0.59%)
Jan 17, 2020 1.660 1.700 1.660 1.700 8,100 -0.02(-1.16%)
Jan 16, 2020 1.676 1.747 1.620 1.720 5,626 -0.01(-0.58%)
Jan 15, 2020 1.730 1.740 1.700 1.730 1,715 -0.03(-1.66%)
Jan 14, 2020 1.770 1.770 1.730 1.759 2,300 +0.00(+0.13%)
Jan 13, 2020 1.757 1.757 1.757 1.757 14 +0.00(+0.00%)
Jan 10, 2020 1.757 1.760 1.721 1.757 2,300 +0.02(+0.98%)
Jan 08, 2020 1.740 1.740 1.740 0 +0.09(+5.45%)
Jan 07, 2020 1.650 1.650 1.650 1.650 683 -0.10(-5.71%)
Jan 06, 2020 1.750 1.750 1.750 1.750 51 +0.00(+0.00%)
Jan 03, 2020 1.641 1.750 1.641 1.750 3,800 -0.04(-2.23%)
Jan 02, 2020 1.790 1.790 1.790 1.790 269 -0.03(-1.91%)
Dec 31, 2019 1.810 1.830 1.687 1.825 11,800 -0.01(-0.28%)
Dec 30, 2019 1.630 1.860 1.603 1.830 9,646 +0.16(+9.58%)
Dec 27, 2019 1.680 1.700 1.580 1.670 7,100 +0.02(+1.21%)
Dec 26, 2019 1.600 1.670 1.600 1.650 3,465 +0.06(+3.77%)
Dec 24, 2019 1.570 1.600 1.570 1.590 3,200 +0.00(+0.00%)
Dec 23, 2019 1.600 1.600 1.560 1.590 800 +0.00(+0.00%)
Dec 20, 2019 1.560 1.590 1.560 1.590 4,500 -0.02(-1.24%)
Dec 19, 2019 1.600 1.610 1.590 1.610 6,407 +0.01(+0.63%)
Dec 18, 2019 1.570 1.600 1.570 1.600 3,203 +0.00(+0.00%)
Dec 17, 2019 1.580 1.600 1.580 1.600 8,283 +0.02(+1.27%)
Dec 16, 2019 1.540 1.580 1.530 1.580 7,237 +0.00(+0.00%)
Dec 13, 2019 1.541 1.600 1.541 1.580 2,900 +0.01(+0.81%)
Dec 12, 2019 1.570 1.570 1.540 1.567 16,716 -0.00(-0.17%)
Dec 11, 2019 1.600 1.600 1.570 1.570 12,600 -0.02(-1.09%)
Dec 10, 2019 1.570 1.590 1.570 1.587 4,201 -0.01(-0.63%)
Dec 09, 2019 1.590 1.597 1.590 1.597 2,100 -0.00(-0.17%)
Dec 06, 2019 1.570 1.600 1.550 1.600 5,100 +0.00(+0.00%)
Dec 05, 2019 1.560 1.600 1.560 1.600 3,030 +0.00(+0.00%)
Dec 04, 2019 1.569 1.600 1.556 1.600 6,051 +0.02(+1.27%)
Dec 03, 2019 1.580 1.580 1.580 1.580 403 +0.00(+0.00%)
Dec 02, 2019 1.588 1.590 1.548 1.580 7,100 -0.03(-1.86%)
Nov 29, 2019 1.610 1.610 1.610 1.610 200 +0.00(+0.00%)
Nov 27, 2019 1.550 1.610 1.550 1.610 11,000 +0.05(+3.24%)
Nov 26, 2019 1.565 1.565 1.560 1.560 4,055 -0.01(-0.67%)
Nov 25, 2019 1.640 1.640 1.570 1.570 2,412 -0.01(-0.63%)
Nov 22, 2019 1.630 1.630 1.570 1.580 3,600 +0.01(+0.64%)
Nov 21, 2019 1.610 1.610 1.570 1.570 5,703 +0.02(+1.29%)
Nov 20, 2019 1.590 1.630 1.550 1.550 2,847 +0.02(+1.31%)
Nov 19, 2019 1.530 1.530 1.530 1.530 1,006 -0.03(-1.92%)
Nov 18, 2019 1.590 1.590 1.550 1.560 1,401 +0.03(+1.96%)
Nov 15, 2019 1.575 1.575 1.530 1.530 3,500 -0.02(-1.29%)
Nov 14, 2019 1.530 1.550 1.530 1.550 1,284 -0.01(-0.64%)
Nov 13, 2019 1.560 1.560 1.560 1.560 1 +0.00(+0.00%)
Nov 12, 2019 1.560 1.560 1.560 1.560 11 +0.00(+0.00%)
Nov 08, 2019 1.560 1.560 1.560 0 +0.04(+2.63%)
Nov 07, 2019 1.520 1.520 1.520 1.520 115 +0.00(+0.00%)
Nov 06, 2019 1.520 1.520 1.520 1.520 909 -0.01(-0.65%)
Nov 05, 2019 1.520 1.530 1.520 1.530 300 -0.01(-0.65%)
Nov 04, 2019 1.540 1.540 1.540 1.540 10,158 +0.00(+0.00%)
Nov 01, 2019 1.540 1.540 1.540 1.540 100 +0.03(+1.99%)
Oct 31, 2019 1.550 1.550 1.510 1.510 7,851 +0.01(+0.67%)
Oct 30, 2019 1.520 1.570 1.500 1.500 28,411 -0.13(-7.74%)
Oct 29, 2019 1.500 1.626 1.500 1.626 1,129 +0.03(+1.62%)
Oct 28, 2019 1.600 1.600 1.597 1.600 9,100 -0.02(-1.23%)
Oct 25, 2019 1.620 1.620 1.620 1.620 400 -0.03(-1.82%)
Oct 23, 2019 1.650 1.650 1.650 0 +0.08(+5.32%)
Oct 22, 2019 1.563 1.610 1.563 1.567 2,003 -0.10(-6.19%)
Oct 21, 2019 1.700 1.700 1.670 1.670 296 +0.02(+1.21%)
Oct 18, 2019 1.600 1.650 1.590 1.650 10,100 +0.07(+4.76%)
Oct 17, 2019 1.575 1.575 1.575 1.575 401 +0.03(+2.27%)
Oct 15, 2019 1.540 1.540 1.540 0 -0.01(-0.65%)
Oct 14, 2019 1.550 1.575 1.550 1.550 6,050 -0.00(-0.02%)
Oct 11, 2019 1.570 1.570 1.550 1.550 5,400 -0.04(-2.72%)
Oct 09, 2019 1.594 1.594 1.594 0 +0.04(+2.82%)
Oct 08, 2019 1.620 1.620 1.530 1.550 8,073 -0.08(-4.91%)
Oct 07, 2019 1.600 1.640 1.600 1.630 7,700 +0.01(+0.93%)
Oct 04, 2019 1.615 1.615 1.615 1.615 100 +0.00(+0.00%)
Oct 03, 2019 1.600 1.640 1.600 1.615 7,846 -0.02(-1.51%)
Oct 02, 2019 1.600 1.640 1.600 1.640 2,972 +0.00(+0.15%)
Oct 01, 2019 1.619 1.640 1.619 1.637 2,340 +0.03(+1.70%)
Sep 30, 2019 1.650 1.650 1.610 1.610 2,318 +0.01(+0.63%)
Sep 27, 2019 1.610 1.630 1.600 1.600 3,500 -0.01(-0.62%)
Sep 26, 2019 1.610 1.650 1.610 1.610 3,666 -0.06(-3.70%)
Sep 23, 2019 1.672 1.672 1.672 0 +0.00(+0.00%)
Sep 20, 2019 1.654 1.699 1.654 1.672 2,500 +0.01(+0.72%)
Sep 19, 2019 1.693 1.693 1.600 1.660 3,803 -0.06(-3.49%)
Sep 17, 2019 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 16, 2019 1.720 1.720 1.720 1.720 520 +0.03(+1.90%)
Sep 13, 2019 1.720 1.752 1.688 1.688 2,700 +0.04(+2.30%)
Sep 11, 2019 1.650 1.650 1.650 0 -0.02(-1.20%)
Sep 10, 2019 1.630 1.670 1.630 1.670 4,000 -0.08(-4.66%)
Sep 06, 2019 1.752 1.752 1.752 0 +0.00(+0.10%)
Sep 04, 2019 1.750 1.750 1.750 0 +0.08(+4.59%)
Sep 03, 2019 1.690 1.690 1.620 1.673 4,375 -0.08(-4.48%)
Aug 30, 2019 1.760 1.760 1.670 1.752 4,200 -0.01(-0.48%)
Aug 29, 2019 1.760 1.760 1.760 1.760 105 +0.05(+3.03%)
Aug 28, 2019 1.680 1.721 1.680 1.708 4,965 +0.09(+5.44%)
Aug 27, 2019 1.660 1.660 1.620 1.620 212 -0.07(-4.14%)
Aug 26, 2019 1.690 1.690 1.690 1.690 2 +0.00(+0.00%)
Aug 23, 2019 1.520 1.690 1.520 1.690 3,300 +0.12(+7.79%)
Aug 22, 2019 1.568 1.568 1.568 1.568 3,893 -0.09(-5.55%)
Aug 21, 2019 1.570 1.660 1.570 1.660 3,261 +0.03(+1.84%)
Aug 20, 2019 1.630 1.630 1.630 1.630 1,280 -0.07(-4.12%)
Aug 19, 2019 1.700 1.700 1.690 1.700 1,105 +0.01(+0.59%)
Aug 16, 2019 1.510 1.690 1.510 1.690 900 +0.14(+9.03%)
Aug 15, 2019 1.590 1.672 1.550 1.550 18,977 -0.09(-5.48%)
Aug 14, 2019 1.630 1.650 1.550 1.640 2,290 -0.05(-3.07%)
Aug 13, 2019 1.707 1.710 1.510 1.692 7,278 +0.05(+3.10%)
Aug 12, 2019 1.641 1.641 1.641 1.641 522 +0.02(+1.30%)
Aug 09, 2019 1.620 1.620 1.620 1.620 100 +0.00(+0.00%)
Aug 08, 2019 1.620 1.620 1.620 1.620 138 +0.00(+0.00%)
Aug 07, 2019 1.570 1.620 1.570 1.620 1,908 +0.01(+0.56%)
Aug 06, 2019 1.650 1.655 1.611 1.611 3,107 -0.04(-2.36%)
Aug 05, 2019 1.650 1.657 1.650 1.650 1,400 -0.03(-1.79%)
Aug 02, 2019 1.640 1.680 1.640 1.680 200 +0.08(+4.89%)
Aug 01, 2019 1.600 1.602 1.590 1.602 4,201 +0.05(+3.34%)
Jul 31, 2019 1.560 1.610 1.510 1.550 4,600 -0.08(-4.91%)
Jul 30, 2019 1.630 1.630 1.630 1.630 553 +0.03(+1.87%)
Jul 29, 2019 1.600 1.600 1.600 1.600 503 +0.00(+0.00%)
Jul 26, 2019 1.660 1.700 1.570 1.600 3,500 -0.09(-5.42%)
Jul 25, 2019 1.700 1.700 1.653 1.692 1,690 -0.01(-0.49%)
Jul 23, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 22, 2019 1.700 1.700 1.700 1.700 100 -0.04(-2.44%)
Jul 19, 2019 1.748 1.748 1.740 1.742 2,200 +0.08(+5.08%)
Jul 18, 2019 1.658 1.658 1.658 1.658 500 -0.01(-0.70%)
Jul 17, 2019 1.670 1.670 1.670 1.670 102 +0.05(+3.09%)
Jul 16, 2019 1.590 1.620 1.590 1.620 7,952 +0.02(+1.38%)
Jul 15, 2019 1.590 1.598 1.590 1.598 600 -0.02(-1.05%)
Jul 12, 2019 1.690 1.690 1.615 1.615 24,800 -0.02(-1.24%)
Jul 11, 2019 1.630 1.660 1.630 1.635 23,155 +0.02(+1.37%)
Jul 10, 2019 1.613 1.613 61 +0.00(+0.00%)
Jul 08, 2019 1.613 1.613 1.613 0 -0.05(-2.83%)
Jul 05, 2019 1.590 1.660 1.590 1.660 600 +0.07(+4.40%)
Jul 03, 2019 1.590 1.590 1.590 1.590 200 -0.01(-0.92%)
Jul 01, 2019 1.605 1.605 1.605 0 -0.04(-2.15%)
Jun 28, 2019 1.600 1.640 1.600 1.640 1,300 +0.04(+2.50%)
Jun 27, 2019 1.680 1.680 1.600 1.600 420 -0.05(-2.94%)
Jun 26, 2019 1.604 1.649 1.604 1.649 5,093 -0.03(-1.87%)
Jun 24, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 21, 2019 1.690 1.690 1.680 1.680 4,400 +0.01(+0.68%)
Jun 20, 2019 1.620 1.700 1.550 1.669 9,922 +0.02(+1.13%)
Jun 19, 2019 1.680 1.680 1.650 1.650 787 -0.11(-6.25%)
Jun 18, 2019 1.760 1.760 1.680 1.760 1,120 +0.08(+4.54%)
Jun 17, 2019 1.683 1.683 1.683 1.683 879 -0.04(-2.12%)
Jun 14, 2019 1.720 1.720 1.720 1.720 400 +0.00(+0.00%)
Jun 13, 2019 1.720 1.720 1.720 1.720 13 +0.00(+0.00%)
Jun 12, 2019 1.752 1.752 1.720 1.720 1,201 +0.00(+0.00%)
Jun 11, 2019 1.700 1.760 1.680 1.720 4,491 -0.03(-1.56%)
Jun 10, 2019 1.747 1.747 1.747 1.747 622 -0.00(-0.28%)
Jun 07, 2019 1.780 1.780 1.752 1.752 300 +0.00(+0.13%)
Jun 05, 2019 1.750 1.750 1.750 0 +0.05(+2.94%)
Jun 04, 2019 1.740 1.740 1.675 1.700 32,080 -0.05(-2.86%)
Jun 03, 2019 1.700 1.750 1.700 1.750 1,100 -0.03(-1.69%)
May 31, 2019 1.698 1.780 1.698 1.780 2,000 +0.00(+0.00%)
May 30, 2019 1.690 1.780 1.690 1.780 1,576 +0.03(+1.71%)
May 29, 2019 1.710 1.780 1.710 1.750 409 -0.03(-1.69%)
May 28, 2019 1.730 1.780 1.730 1.780 1,355 +0.02(+1.14%)
May 24, 2019 1.760 1.760 1.760 1.760 100 +0.00(+0.00%)
May 21, 2019 1.760 1.760 1.760 0 -0.02(-1.12%)
May 20, 2019 1.700 1.780 1.700 1.780 400 +0.05(+3.13%)
May 17, 2019 1.710 1.726 1.710 1.726 500 +0.04(+2.12%)
May 16, 2019 1.690 1.695 1.690 1.690 3,596 -0.06(-3.43%)
May 15, 2019 1.770 1.780 1.750 1.750 3,805 -0.03(-1.69%)
May 14, 2019 1.780 1.780 1.780 1.780 100 +0.00(+0.00%)
May 13, 2019 1.780 1.780 1.780 1.780 118 -0.01(-0.56%)
May 10, 2019 1.750 1.790 1.750 1.790 200 +0.11(+6.55%)
May 09, 2019 1.680 1.680 1.680 1.680 785 -0.09(-5.17%)
May 08, 2019 1.772 1.772 1.772 1.772 1 +0.00(+0.00%)
May 06, 2019 1.772 1.772 1.772 0 +0.04(+2.56%)
May 03, 2019 1.720 1.780 1.663 1.727 5,800 +0.07(+4.05%)
May 02, 2019 1.660 1.660 1.660 1.660 1,780 -0.05(-2.92%)
May 01, 2019 1.740 1.770 1.650 1.710 4,057 -0.09(-5.06%)
Apr 30, 2019 1.830 1.830 1.734 1.801 3,560 +0.04(+2.06%)
Apr 29, 2019 1.765 1.765 1.765 1.765 436 -0.02(-0.85%)
Apr 26, 2019 1.780 1.780 1.780 1.780 300 +0.09(+5.20%)
Apr 25, 2019 1.692 1.692 1.692 1.692 414 -0.04(-2.20%)
Apr 24, 2019 1.670 1.730 1.670 1.730 1,708 +0.01(+0.58%)
Apr 23, 2019 1.720 1.720 1.720 1.720 1 +0.00(+0.00%)
Apr 22, 2019 1.720 1.720 1.720 1.720 420 -0.03(-1.71%)
Apr 18, 2019 1.780 1.820 1.720 1.750 4,700 -0.03(-1.69%)
Apr 17, 2019 1.740 1.900 1.740 1.780 1,446 +0.07(+4.09%)
Apr 16, 2019 1.708 1.710 1.708 1.710 4,801 +0.01(+0.59%)
Apr 15, 2019 1.760 1.790 1.700 1.700 32,007 -0.07(-3.95%)
Apr 12, 2019 1.790 1.800 1.770 1.770 1,900 -0.00(-0.14%)
Apr 11, 2019 1.772 1.772 1.772 1.772 200 -0.00(-0.14%)
Apr 10, 2019 1.830 1.837 1.775 1.775 1,771 -0.06(-3.01%)
Apr 09, 2019 1.830 1.830 1.830 1.830 100 -0.03(-1.61%)
Apr 08, 2019 1.850 1.860 1.847 1.860 3,791 +0.09(+5.08%)
Apr 05, 2019 1.770 1.770 1.770 1.770 1,500 -0.06(-3.23%)
Apr 04, 2019 1.860 1.870 1.820 1.829 24,062 +0.01(+0.49%)
Apr 03, 2019 1.820 1.820 1.820 1.820 100 -0.03(-1.62%)
Apr 02, 2019 1.890 1.890 1.820 1.850 57,866 -0.01(-0.55%)
Apr 01, 2019 1.920 1.920 1.860 1.860 1,906 -0.05(-2.66%)
Mar 29, 2019 1.879 1.921 1.879 1.911 6,200 -0.01(-0.47%)
Mar 28, 2019 1.920 1.927 1.920 1.920 957 +0.00(+0.01%)
Mar 27, 2019 1.920 1.920 1.920 1.920 101 -0.01(-0.52%)
Mar 26, 2019 1.930 1.930 1.930 1.930 142 +0.00(+0.00%)
Mar 25, 2019 1.930 1.930 1.930 1.930 100 -0.05(-2.53%)
Mar 21, 2019 1.980 1.980 1.980 0 +0.00(+0.00%)
Mar 20, 2019 1.980 1.980 1.980 1.980 102 +0.02(+1.02%)
Mar 19, 2019 1.960 1.960 1.960 1.960 100 +0.04(+2.08%)
Mar 18, 2019 1.920 1.924 1.840 1.920 712 -0.04(-2.04%)
Mar 15, 2019 1.960 1.960 1.960 1.960 100 +0.06(+3.16%)
Mar 14, 2019 1.950 1.950 1.900 1.900 53,380 +0.00(+0.00%)
Mar 13, 2019 1.900 1.914 1.850 1.900 21,966 +0.00(+0.00%)
Mar 12, 2019 1.900 1.920 1.900 1.900 7,920 +0.02(+1.06%)
Mar 11, 2019 1.870 1.880 1.830 1.880 11,014 +0.03(+1.62%)
Mar 08, 2019 1.842 1.850 1.830 1.850 4,200 -0.02(-1.06%)
Mar 07, 2019 1.799 1.870 1.799 1.870 300 +0.02(+1.08%)
Mar 06, 2019 1.830 1.880 1.825 1.850 9,480 +0.03(+1.38%)
Mar 05, 2019 1.835 1.841 1.770 1.825 6,755 -0.10(-4.98%)
Mar 04, 2019 1.920 1.920 1.920 1.920 5,233 +0.01(+0.28%)
Mar 01, 2019 1.915 1.915 1.915 1.915 300 -0.03(-1.79%)
Feb 28, 2019 1.910 2.000 1.910 1.950 75,398 +0.04(+2.09%)
Feb 27, 2019 1.910 1.910 1.910 1.910 257 -0.03(-1.55%)
Feb 26, 2019 1.900 1.950 1.900 1.940 1,178 +0.04(+2.10%)
Feb 25, 2019 1.910 1.943 1.900 1.900 27,582 -0.04(-2.06%)
Feb 22, 2019 1.900 1.940 1.900 1.940 5,100 +0.05(+2.65%)
Feb 21, 2019 1.830 1.950 1.830 1.890 6,948 +0.01(+0.53%)
Feb 20, 2019 1.880 1.880 1.880 1.880 1,481 -0.05(-2.59%)
Feb 19, 2019 1.870 1.930 1.860 1.930 9,068 +0.04(+2.12%)
Feb 15, 2019 1.910 1.920 1.890 1.890 32,800 -0.04(-2.10%)
Feb 14, 2019 1.920 1.931 1.920 1.931 5,682 +0.02(+1.07%)
Feb 13, 2019 1.910 1.910 1.910 1.910 257 -0.01(-0.52%)
Feb 12, 2019 1.910 1.920 1.910 1.920 299 -0.01(-0.56%)
Feb 11, 2019 1.890 1.931 1.890 1.931 8,130 +0.04(+2.16%)
Feb 08, 2019 1.920 1.940 1.890 1.890 2,500 -0.04(-2.07%)
Feb 07, 2019 1.930 1.930 1.930 1.930 484 -0.04(-2.05%)
Feb 06, 2019 1.980 1.980 1.930 1.970 64,959 +0.02(+1.04%)
Feb 05, 2019 1.953 1.960 1.900 1.950 32,125 +0.01(+0.78%)
Feb 04, 2019 1.980 1.980 1.900 1.935 7,428 -0.02(-1.28%)
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.