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, 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%)
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.