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, 2022 1.780 1.780 1.731 1.770 2,706 +0.16(+9.94%)
Oct 28, 2022 1.660 1.660 1.610 1.610 397 -0.10(-5.85%)
Oct 27, 2022 1.710 1.710 1.710 1.710 123 -0.05(-2.84%)
Oct 26, 2022 1.760 1.760 1.760 1.760 191 +0.10(+6.02%)
Oct 25, 2022 1.660 1.660 1.660 1.660 246 -0.05(-2.64%)
Oct 24, 2022 1.930 1.950 1.705 1.705 5,166 +0.08(+5.25%)
Oct 21, 2022 1.720 1.720 1.620 1.620 217 -0.10(-5.81%)
Oct 19, 2022 1.720 8 -0.01(-0.58%)
Oct 18, 2022 1.730 1.730 1.720 1.730 2,722 +0.18(+11.61%)
Oct 14, 2022 1.550 35 -0.00(-0.01%)
Oct 13, 2022 1.540 1.559 1.540 1.550 324 -0.10(-6.05%)
Oct 12, 2022 1.620 1.650 1.620 1.650 5,145 +0.03(+1.85%)
Oct 11, 2022 1.620 1.620 1.620 1.620 151 -0.03(-1.82%)
Oct 07, 2022 1.650 7 -0.18(-9.84%)
Oct 06, 2022 1.590 1.830 1.490 1.830 25,051 +0.37(+25.34%)
Oct 05, 2022 1.460 1.460 1.460 1.460 100 -0.14(-8.75%)
Oct 03, 2022 1.600 103 -0.04(-2.43%)
Sep 30, 2022 1.500 1.640 1.500 1.640 61,414 +0.15(+10.06%)
Sep 29, 2022 1.710 1.716 1.340 1.490 545,795 -0.23(-13.37%)
Sep 28, 2022 1.740 1.790 1.720 1.720 4,550 -0.01(-0.58%)
Sep 27, 2022 1.760 1.760 1.710 1.730 2,217 -0.05(-2.80%)
Sep 26, 2022 1.720 1.780 1.700 1.780 7,720 +0.04(+2.14%)
Sep 23, 2022 1.830 1.830 1.743 1.743 2,442 -0.04(-2.10%)
Sep 22, 2022 1.780 1.780 1.780 1.780 743 -0.06(-3.26%)
Sep 21, 2022 1.850 1.850 1.810 1.840 5,210 -0.01(-0.55%)
Sep 20, 2022 1.901 1.901 1.850 1.850 1,531 -0.05(-2.63%)
Sep 19, 2022 1.980 1.980 1.900 1.900 17,383 -0.04(-2.06%)
Sep 16, 2022 1.930 1.940 1.930 1.940 211 -0.03(-1.52%)
Sep 15, 2022 1.970 1.970 1.970 1.970 102 +0.05(+2.60%)
Sep 14, 2022 1.920 1.970 1.920 1.920 5,134 -0.08(-4.00%)
Sep 13, 2022 1.980 2.000 1.970 2.000 4,652 +0.03(+1.52%)
Sep 12, 2022 1.970 1.970 1.970 1.970 193 -0.09(-4.14%)
Sep 09, 2022 2.080 2.090 2.055 2.055 2,707 +0.07(+3.27%)
Sep 08, 2022 2.040 2.040 1.990 1.990 204 -0.05(-2.45%)
Sep 07, 2022 2.000 2.040 2.000 2.040 1,106 +0.04(+2.00%)
Sep 06, 2022 2.020 2.020 2.000 2.000 8,890 -0.06(-2.91%)
Sep 02, 2022 2.010 2.060 2.010 2.060 365 +0.03(+1.47%)
Aug 31, 2022 2.030 101 -0.07(-3.33%)
Aug 30, 2022 2.050 2.100 2.035 2.100 10,597 -0.02(-0.95%)
Aug 29, 2022 2.080 2.150 2.080 2.120 4,324 -0.01(-0.47%)
Aug 26, 2022 2.100 2.280 2.090 2.130 28,116 +0.07(+3.37%)
Aug 25, 2022 2.050 2.070 2.050 2.061 505 -0.02(-0.93%)
Aug 24, 2022 2.050 2.080 2.050 2.080 14,673 +0.01(+0.48%)
Aug 23, 2022 2.080 2.079 2.070 2.070 2,351 +0.02(+0.98%)
Aug 22, 2022 1.960 2.050 1.960 2.050 981 -0.01(-0.57%)
Aug 19, 2022 2.062 2.062 2.062 2.062 619 +0.07(+3.60%)
Aug 18, 2022 2.020 2.020 1.980 1.990 11,559 -0.09(-4.33%)
Aug 17, 2022 2.080 2.080 2.080 2.080 211 -0.05(-2.35%)
Aug 15, 2022 2.130 84 -0.04(-1.84%)
Aug 11, 2022 2.170 3 +0.10(+4.83%)
Aug 10, 2022 2.030 2.070 2.030 2.070 1,160 +0.04(+1.97%)
Aug 09, 2022 2.050 2.060 2.000 2.030 1,575 -0.01(-0.49%)
Aug 08, 2022 2.040 2.040 2.040 2.040 123 +0.02(+0.99%)
Aug 05, 2022 2.050 2.060 2.020 2.020 1,994 -0.06(-3.12%)
Aug 04, 2022 2.085 2.085 2.085 2.085 258 +0.02(+0.72%)
Aug 03, 2022 2.070 2.070 2.070 2.070 164 +0.01(+0.49%)
Aug 02, 2022 2.150 2.150 2.060 2.060 11,102 -0.03(-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.