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

Equus Total Return (NY: EQS )

1.450 -0.010 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2014 2.190 2.200 2.200 2.200 9,700 +0.02(+0.92%)
Oct 30, 2014 2.150 2.180 2.150 2.180 7,901 +0.00(+0.00%)
Oct 29, 2014 2.092 2.180 2.092 2.180 1,566 +0.02(+0.93%)
Oct 28, 2014 2.170 2.170 2.140 2.160 551 +0.00(+0.00%)
Oct 27, 2014 2.160 2.160 2.090 2.160 8,602 +0.00(+0.00%)
Oct 24, 2014 2.150 2.160 2.050 2.160 2,588 +0.02(+1.02%)
Oct 23, 2014 2.160 2.160 2.070 2.138 11,100 +0.02(+0.86%)
Oct 22, 2014 2.100 2.140 2.060 2.120 7,107 +0.01(+0.47%)
Oct 21, 2014 2.080 2.160 2.080 2.110 3,239 +0.02(+0.96%)
Oct 20, 2014 2.050 2.090 2.035 2.090 11,018 +0.01(+0.48%)
Oct 17, 2014 2.050 2.080 2.010 2.080 1,113 +0.03(+1.46%)
Oct 16, 2014 1.960 2.070 1.930 2.050 8,806 +0.06(+3.02%)
Oct 15, 2014 2.010 2.010 1.910 1.990 3,153 -0.04(-1.97%)
Oct 14, 2014 1.950 2.080 1.950 2.030 19,864 -0.05(-2.40%)
Oct 13, 2014 2.070 2.080 1.940 2.080 14,344 +0.00(+0.00%)
Oct 10, 2014 2.050 2.090 2.050 2.080 16,308 -0.01(-0.48%)
Oct 09, 2014 2.050 2.100 2.140 2.090 713 -0.05(-2.34%)
Oct 08, 2014 2.110 2.180 2.090 2.140 7,449 +0.00(+0.00%)
Oct 07, 2014 2.140 2.161 2.110 2.140 2,145 +0.03(+1.42%)
Oct 06, 2014 2.150 2.150 2.110 2.110 3,320 -0.02(-0.94%)
Oct 03, 2014 2.110 2.130 2.050 2.130 10,950 +0.01(+0.47%)
Oct 02, 2014 2.140 2.150 2.060 2.120 12,602 -0.05(-2.35%)
Oct 01, 2014 2.150 2.180 2.130 2.171 4,451 -0.04(-1.76%)
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%)
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.