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, 2024 1.480 1.500 1.477 1.500 3,399 +0.01(+0.67%)
Jan 30, 2024 1.460 1.492 1.450 1.490 4,746 -0.01(-0.93%)
Jan 29, 2024 1.500 1.530 1.500 1.504 12,269 +0.00(+0.27%)
Jan 26, 2024 1.500 1.500 1.500 1.500 129 +0.01(+1.01%)
Jan 25, 2024 1.470 1.500 1.470 1.485 5,302 -0.00(-0.34%)
Jan 24, 2024 1.470 1.510 1.440 1.490 32,527 -0.01(-0.67%)
Jan 23, 2024 1.480 1.500 1.480 1.500 8,531 +0.03(+1.94%)
Jan 22, 2024 1.450 1.500 1.450 1.472 4,667 +0.02(+1.48%)
Jan 19, 2024 1.480 1.480 1.450 1.450 21,530 -0.02(-1.36%)
Jan 18, 2024 1.457 1.470 1.450 1.470 1,809 +0.01(+0.68%)
Jan 17, 2024 1.510 1.540 1.410 1.460 43,901 -0.11(-7.01%)
Jan 16, 2024 1.510 1.570 1.510 1.570 8,789 +0.02(+1.29%)
Jan 12, 2024 1.560 1.560 1.550 1.550 6,129 +0.02(+1.49%)
Jan 11, 2024 1.566 1.566 1.510 1.527 5,769 -0.02(-1.46%)
Jan 10, 2024 1.560 1.570 1.549 1.550 18,275 -0.01(-0.65%)
Jan 09, 2024 1.500 1.560 1.500 1.560 1,304 +0.00(+0.00%)
Jan 08, 2024 1.530 1.570 1.491 1.560 1,988 -0.01(-0.64%)
Jan 05, 2024 1.510 1.643 1.510 1.570 19,376 -0.03(-1.88%)
Jan 04, 2024 1.480 1.620 1.480 1.600 25,213 +0.18(+12.28%)
Jan 03, 2024 1.425 1.425 1.425 1.425 792 +0.01(+0.35%)
Jan 02, 2024 1.450 1.450 1.420 1.420 1,280 -0.03(-2.08%)
Dec 29, 2023 1.470 1.475 1.445 1.450 6,436 -0.02(-1.35%)
Dec 28, 2023 1.453 1.470 1.453 1.470 3,231 -0.01(-0.41%)
Dec 27, 2023 1.440 1.490 1.420 1.476 8,207 +0.03(+1.80%)
Dec 26, 2023 1.440 1.480 1.440 1.450 3,994 -0.01(-0.82%)
Dec 22, 2023 1.460 1.480 1.410 1.462 12,164 -0.02(-1.22%)
Dec 21, 2023 1.460 1.480 1.445 1.480 10,698 +0.01(+0.68%)
Dec 20, 2023 1.460 1.490 1.460 1.470 51,124 -0.01(-0.68%)
Dec 19, 2023 1.480 1.480 1.456 1.480 10,280 -0.02(-1.33%)
Dec 18, 2023 1.500 1.500 1.500 1.500 115 +0.01(+0.67%)
Dec 15, 2023 1.400 1.490 1.400 1.490 57,150 +0.00(+0.00%)
Dec 14, 2023 1.450 1.500 1.450 1.490 27,659 +0.00(+0.00%)
Dec 13, 2023 1.490 1.490 1.450 1.490 8,439 +0.04(+2.76%)
Dec 12, 2023 1.490 1.490 1.450 1.450 8,342 -0.04(-2.68%)
Dec 11, 2023 1.470 1.490 1.470 1.490 1,230 +0.00(+0.00%)
Dec 08, 2023 1.430 1.500 1.430 1.490 3,823 -0.01(-0.67%)
Dec 07, 2023 1.450 1.500 1.440 1.500 12,393 +0.01(+0.67%)
Dec 06, 2023 1.450 1.500 1.450 1.490 10,199 +0.00(+0.00%)
Dec 05, 2023 1.490 1.490 1.430 1.490 704 +0.04(+2.76%)
Dec 04, 2023 1.430 1.450 1.430 1.450 1,074 -0.02(-1.36%)
Dec 01, 2023 1.510 1.510 1.455 1.470 6,005 -0.04(-2.65%)
Nov 30, 2023 1.460 1.510 1.420 1.510 14,844 +0.02(+1.34%)
Nov 29, 2023 1.460 1.490 1.460 1.490 684 +0.00(+0.00%)
Nov 28, 2023 1.460 1.510 1.450 1.490 5,333 -0.01(-0.67%)
Nov 27, 2023 1.510 1.510 1.460 1.500 4,993 +0.00(+0.00%)
Nov 24, 2023 1.530 1.530 1.465 1.500 5,276 -0.01(-0.66%)
Nov 22, 2023 1.460 1.530 1.425 1.510 8,537 +0.01(+0.67%)
Nov 21, 2023 1.440 1.500 1.435 1.500 27,262 +0.06(+4.17%)
Nov 20, 2023 1.410 1.460 1.400 1.440 5,896 -0.03(-2.04%)
Nov 17, 2023 1.430 1.500 1.425 1.470 21,720 +0.07(+5.00%)
Nov 16, 2023 1.430 1.480 1.400 1.400 6,257 -0.05(-3.45%)
Nov 15, 2023 1.450 1.450 1.410 1.450 23,925 +0.05(+3.56%)
Nov 14, 2023 1.490 1.490 1.400 1.400 2,261 -0.08(-5.40%)
Nov 13, 2023 1.420 1.480 1.410 1.480 1,700 -0.01(-0.67%)
Nov 10, 2023 1.480 1.490 1.460 1.490 866 +0.03(+2.05%)
Nov 09, 2023 1.410 1.470 1.410 1.460 33,190 -0.01(-0.68%)
Nov 08, 2023 1.440 1.470 1.410 1.470 38,682 +0.03(+2.17%)
Nov 07, 2023 1.450 1.500 1.425 1.439 17,838 -0.00(-0.08%)
Nov 06, 2023 1.460 1.460 1.380 1.440 851 +0.01(+0.70%)
Nov 03, 2023 1.420 1.460 1.380 1.430 20,719 -0.07(-4.67%)
Nov 02, 2023 1.420 1.500 1.370 1.500 1,002 +0.03(+2.04%)
Nov 01, 2023 1.430 1.470 1.420 1.470 9,968 +0.05(+3.52%)
Oct 31, 2023 1.430 1.430 1.400 1.420 2,184 -0.03(-2.07%)
Oct 30, 2023 1.410 1.480 1.390 1.450 44,031 -0.03(-2.03%)
Oct 27, 2023 1.410 1.480 1.410 1.480 202 +0.02(+1.37%)
Oct 26, 2023 1.490 1.490 1.460 1.460 301 +0.02(+1.39%)
Oct 25, 2023 1.370 1.485 1.370 1.440 5,117 -0.03(-1.71%)
Oct 24, 2023 1.460 1.490 1.380 1.465 6,961 +0.03(+1.74%)
Oct 23, 2023 1.490 1.490 1.440 1.440 220 -0.03(-2.04%)
Oct 20, 2023 1.490 1.490 1.426 1.470 2,217 +0.01(+0.68%)
Oct 19, 2023 1.470 1.470 1.460 1.460 707 +0.02(+1.39%)
Oct 18, 2023 1.470 1.500 1.397 1.440 1,887 -0.01(-0.69%)
Oct 17, 2023 1.410 1.515 1.410 1.450 1,020 -0.02(-1.36%)
Oct 16, 2023 1.450 1.470 1.380 1.470 6,903 -0.01(-0.68%)
Oct 13, 2023 1.400 1.480 1.370 1.480 129,799 +0.10(+7.25%)
Oct 12, 2023 1.450 1.475 1.350 1.380 4,969 -0.07(-4.83%)
Oct 11, 2023 1.440 1.480 1.390 1.450 18,019 -0.04(-2.68%)
Oct 10, 2023 1.450 1.495 1.380 1.490 43,863 +0.03(+2.06%)
Oct 09, 2023 1.470 1.495 1.400 1.460 142,566 -0.05(-3.32%)
Oct 06, 2023 1.400 1.510 1.400 1.510 462,385 +0.01(+0.67%)
Oct 05, 2023 1.510 1.510 1.500 1.500 20,483 +0.01(+0.67%)
Oct 04, 2023 1.490 1.490 1.490 1.490 108 +0.02(+1.36%)
Oct 03, 2023 1.480 1.500 1.470 1.470 921 -0.04(-2.65%)
Oct 02, 2023 1.410 1.510 1.380 1.510 9,523 +0.03(+2.03%)
Sep 29, 2023 1.410 1.500 1.400 1.480 1,139 -0.02(-1.33%)
Sep 28, 2023 1.490 1.500 1.490 1.500 200 +0.03(+2.04%)
Sep 27, 2023 1.420 1.510 1.420 1.470 3,266 -0.05(-3.29%)
Sep 26, 2023 1.520 1.520 1.430 1.520 300 +0.02(+1.33%)
Sep 25, 2023 1.460 1.500 1.460 1.500 645 -0.01(-0.66%)
Sep 22, 2023 1.450 1.510 1.450 1.510 2,729 +0.03(+2.37%)
Sep 21, 2023 1.510 1.520 1.400 1.475 503,517 -0.02(-1.67%)
Sep 20, 2023 1.500 1.520 1.440 1.500 2,621 +0.00(+0.00%)
Sep 19, 2023 1.480 1.500 1.442 1.500 401 +0.00(+0.00%)
Sep 18, 2023 1.480 1.510 1.480 1.500 2,999 -0.01(-0.88%)
Sep 15, 2023 1.520 1.520 1.513 1.513 2,030 +0.00(+0.22%)
Sep 14, 2023 1.530 1.530 1.470 1.510 1,410 -0.01(-0.66%)
Sep 13, 2023 1.520 1.520 1.520 1.520 112 +0.00(+0.00%)
Sep 12, 2023 1.520 1.520 1.520 1.520 120 +0.01(+0.66%)
Sep 11, 2023 1.460 1.520 1.460 1.510 996 -0.01(-0.66%)
Sep 08, 2023 1.520 1.520 1.520 1.520 143 +0.00(+0.00%)
Sep 07, 2023 1.520 1.520 1.520 1.520 110 -0.01(-0.65%)
Sep 06, 2023 1.460 1.530 1.460 1.530 753 +0.00(+0.01%)
Sep 05, 2023 1.530 1.550 1.520 1.530 18,653 -0.01(-0.65%)
Sep 01, 2023 1.540 1.540 1.540 1.540 9,877 +0.02(+1.64%)
Aug 31, 2023 1.440 1.515 1.430 1.515 9,654 -0.02(-0.98%)
Aug 30, 2023 1.490 1.530 1.440 1.530 4,042 +0.03(+2.00%)
Aug 29, 2023 1.500 1.510 1.450 1.500 1,036 -0.01(-0.66%)
Aug 25, 2023 1.510 92 +0.01(+0.67%)
Aug 24, 2023 1.450 1.510 1.450 1.500 1,927 -0.01(-0.66%)
Aug 23, 2023 1.510 1.530 1.441 1.510 3,115 -0.03(-1.95%)
Aug 22, 2023 1.420 1.540 1.420 1.540 28,623 +0.14(+10.00%)
Aug 21, 2023 1.440 1.540 1.400 1.400 5,837 -0.10(-6.67%)
Aug 18, 2023 1.480 1.550 1.480 1.500 2,552 -0.01(-0.66%)
Aug 17, 2023 1.550 1.550 1.440 1.510 38,659 -0.03(-1.95%)
Aug 16, 2023 1.520 1.540 1.440 1.540 16,841 +0.00(+0.00%)
Aug 15, 2023 1.480 1.540 1.410 1.540 32,448 +0.02(+1.32%)
Aug 14, 2023 1.480 1.520 1.400 1.520 24,945 -0.02(-1.30%)
Aug 11, 2023 1.420 1.540 1.420 1.540 1,365 -0.01(-0.65%)
Aug 10, 2023 1.500 1.550 1.490 1.550 2,514 +0.01(+0.65%)
Aug 09, 2023 1.490 1.550 1.470 1.540 5,663 +0.04(+2.67%)
Aug 08, 2023 1.500 1.500 1.500 1.500 192 +0.02(+1.35%)
Aug 07, 2023 1.500 1.500 1.408 1.480 3,317 +0.01(+0.68%)
Aug 04, 2023 1.480 1.480 1.409 1.470 796 +0.06(+4.26%)
Aug 03, 2023 1.410 1.430 1.380 1.410 2,750 -0.04(-2.77%)
Aug 02, 2023 1.370 1.450 1.320 1.450 4,896 +0.10(+7.41%)
Aug 01, 2023 1.420 1.500 1.340 1.350 109,664 -0.20(-12.90%)
Jul 31, 2023 1.490 1.550 1.460 1.550 1,358 +0.03(+1.97%)
Jul 28, 2023 1.490 1.530 1.460 1.520 1,121 +0.05(+3.40%)
Jul 27, 2023 1.450 1.470 1.446 1.470 511 +0.00(+0.00%)
Jul 26, 2023 1.440 1.500 1.420 1.470 19,616 +0.02(+1.38%)
Jul 25, 2023 1.440 1.470 1.430 1.450 1,911 -0.04(-2.68%)
Jul 24, 2023 1.500 1.500 1.450 1.490 609 +0.00(+0.00%)
Jul 21, 2023 1.450 1.490 1.450 1.490 1,310 +0.00(+0.00%)
Jul 20, 2023 1.450 1.490 1.450 1.490 1,020 -0.01(-0.67%)
Jul 18, 2023 1.500 46 +0.00(+0.00%)
Jul 17, 2023 1.490 1.500 1.474 1.500 2,274 +0.01(+0.67%)
Jul 14, 2023 1.500 1.500 1.471 1.490 2,200 +0.00(+0.00%)
Jul 13, 2023 1.490 1.490 1.490 1.490 103 +0.01(+0.68%)
Jul 12, 2023 1.450 1.490 1.430 1.480 5,104 -0.02(-1.33%)
Jul 10, 2023 1.500 16 +0.00(+0.00%)
Jul 07, 2023 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 06, 2023 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 05, 2023 1.460 1.510 1.460 1.500 4,198 -0.01(-0.66%)
Jul 03, 2023 1.510 1.510 1.450 1.510 1,339 -0.01(-0.66%)
Jun 29, 2023 1.520 4 -0.01(-0.65%)
Jun 28, 2023 1.530 1.530 1.530 1.530 102 -0.01(-0.65%)
Jun 27, 2023 1.460 1.540 1.450 1.540 2,377 -0.01(-0.65%)
Jun 26, 2023 1.550 1.550 1.550 1.550 299 +0.01(+0.65%)
Jun 23, 2023 1.540 1.540 1.480 1.540 475 -0.01(-0.65%)
Jun 22, 2023 1.550 1.550 1.490 1.550 483 -0.01(-0.64%)
Jun 21, 2023 1.540 1.560 1.490 1.560 500 +0.05(+3.31%)
Jun 20, 2023 1.450 1.530 1.450 1.510 685 +0.02(+1.34%)
Jun 16, 2023 1.570 1.570 1.450 1.490 788 -0.08(-5.10%)
Jun 15, 2023 1.550 1.570 1.480 1.570 2,068 -0.01(-0.63%)
May 08, 2023 1.500 1.585 1.500 1.580 1,010 +0.02(+1.28%)
May 05, 2023 1.570 1.570 1.555 1.560 3,953 -0.01(-0.64%)
May 04, 2023 1.570 1.570 1.540 1.570 800 -0.01(-0.63%)
May 03, 2023 1.590 1.590 1.579 1.580 10,700 +0.07(+4.64%)
May 02, 2023 1.550 1.550 1.510 1.510 200 -0.04(-2.58%)
May 01, 2023 1.500 1.590 1.490 1.550 30,301 -0.04(-2.52%)
Apr 28, 2023 1.480 1.590 1.480 1.590 43,617 -0.01(-0.63%)
Apr 27, 2023 1.560 1.600 1.475 1.600 10,850 +0.04(+2.56%)
Apr 26, 2023 1.480 1.560 1.440 1.560 3,788 -0.01(-0.64%)
Apr 25, 2023 1.560 1.580 1.560 1.570 412 +0.01(+0.64%)
Apr 24, 2023 1.500 1.590 1.500 1.560 9,524 -0.01(-0.64%)
Apr 21, 2023 1.540 1.570 1.491 1.570 766 +0.03(+1.95%)
Apr 20, 2023 1.560 1.560 1.480 1.540 5,684 -0.03(-1.92%)
Apr 19, 2023 1.580 1.580 1.470 1.570 5,352 -0.02(-1.26%)
Apr 18, 2023 1.470 1.590 1.470 1.590 2,873 +0.00(+0.00%)
Apr 17, 2023 1.590 1.590 1.590 1.590 237 +0.00(+0.00%)
Apr 14, 2023 1.590 1.590 1.549 1.590 612 +0.00(+0.00%)
Apr 13, 2023 1.590 1.590 1.590 1.590 101 +0.00(+0.00%)
Apr 12, 2023 1.590 1.590 1.550 1.590 903 +0.00(+0.00%)
Apr 11, 2023 1.590 1.590 1.590 1.590 546 +0.04(+2.25%)
Apr 10, 2023 1.500 1.555 1.491 1.555 2,803 +0.07(+5.07%)
Apr 06, 2023 1.470 1.500 1.430 1.480 18,758 +0.02(+1.37%)
Apr 05, 2023 1.500 1.500 1.455 1.460 817 -0.04(-2.67%)
Apr 04, 2023 1.560 1.590 1.470 1.500 8,094 -0.08(-5.06%)
Apr 03, 2023 1.580 1.580 1.510 1.580 2,429 +0.02(+1.28%)
Mar 31, 2023 1.590 1.590 1.510 1.560 811 -0.02(-1.27%)
Mar 30, 2023 1.560 1.580 1.537 1.580 1,552 +0.02(+1.28%)
Mar 29, 2023 1.520 1.560 1.518 1.560 1,050 +0.04(+2.63%)
Mar 28, 2023 1.590 1.590 1.470 1.520 661 -0.01(-0.65%)
Mar 27, 2023 1.580 1.580 1.470 1.530 5,311 -0.01(-0.65%)
Mar 24, 2023 1.550 1.550 1.470 1.540 1,198 +0.03(+1.99%)
Mar 23, 2023 1.560 1.560 1.510 1.510 302 +0.00(+0.00%)
Mar 22, 2023 1.590 1.590 1.510 1.510 532 -0.05(-3.21%)
Mar 21, 2023 1.500 1.560 1.500 1.560 2,546 +0.07(+4.70%)
Mar 20, 2023 1.500 1.500 1.490 1.490 5,602 +0.01(+0.68%)
Mar 17, 2023 1.500 1.500 1.440 1.480 592 -0.02(-1.33%)
Mar 16, 2023 1.500 1.500 1.430 1.500 19,938 -0.09(-5.66%)
Mar 15, 2023 1.500 1.590 1.480 1.590 1,613 +0.05(+3.25%)
Mar 14, 2023 1.550 1.550 1.480 1.540 60,214 +0.06(+4.05%)
Mar 13, 2023 1.440 1.500 1.430 1.480 3,861 +0.04(+2.78%)
Mar 10, 2023 1.550 1.550 1.430 1.440 28,951 -0.10(-6.49%)
Mar 09, 2023 1.550 1.550 1.430 1.540 4,051 -0.01(-0.65%)
Mar 08, 2023 1.590 1.590 1.530 1.550 1,188 +0.02(+1.31%)
Mar 07, 2023 1.530 1.530 1.520 1.530 4,342 -0.06(-3.77%)
Mar 06, 2023 1.590 1.590 1.590 1.590 107 +0.02(+1.27%)
Mar 03, 2023 1.590 1.590 1.530 1.570 3,828 -0.01(-0.63%)
Mar 02, 2023 1.480 1.580 1.480 1.580 1,922 -0.01(-0.63%)
Mar 01, 2023 1.590 1.590 1.590 1.590 120 +0.02(+0.95%)
Feb 28, 2023 1.580 1.580 1.560 1.575 434 +0.00(+0.32%)
Feb 27, 2023 1.590 1.590 1.547 1.570 2,476 -0.02(-1.26%)
Feb 24, 2023 1.590 1.590 1.590 1.590 192 +0.00(+0.00%)
Feb 23, 2023 1.700 1.700 1.540 1.590 9,886 -0.10(-5.92%)
Feb 22, 2023 1.580 1.690 1.580 1.690 301 -0.01(-0.59%)
Feb 21, 2023 1.620 1.700 1.620 1.700 315 +0.00(+0.00%)
Feb 17, 2023 1.700 1.700 1.700 1.700 126 +0.01(+0.59%)
Feb 16, 2023 1.700 1.700 1.620 1.690 1,157 -0.01(-0.59%)
Feb 15, 2023 1.700 1.700 1.700 1.700 137 -0.02(-1.16%)
Feb 13, 2023 1.720 4 +0.00(+0.00%)
Feb 10, 2023 1.600 1.720 1.600 1.720 414 +0.01(+0.58%)
Feb 09, 2023 1.580 1.710 1.580 1.710 792 +0.03(+1.79%)
Feb 08, 2023 1.616 1.680 1.616 1.680 2,196 +0.00(+0.00%)
Feb 07, 2023 1.680 1.680 1.680 1.680 2,779 +0.01(+0.60%)
Feb 06, 2023 1.730 1.730 1.630 1.670 2,623 -0.08(-4.57%)
Feb 03, 2023 1.750 1.750 1.750 1.750 3,202 +0.00(+0.00%)
Feb 02, 2023 1.750 1.750 1.750 1.750 201 +0.04(+2.34%)
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.