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 30, 2015 1.720 1.730 1.690 1.720 3,788 +0.01(+0.58%)
Oct 29, 2015 1.730 1.730 1.710 1.710 3,385 +0.02(+1.18%)
Oct 27, 2015 1.670 1.690 1.670 1.690 65 -0.01(-0.59%)
Oct 26, 2015 1.621 1.700 1.621 1.700 489 +0.01(+0.59%)
Oct 23, 2015 1.680 1.690 1.640 1.690 1,435 +0.01(+0.66%)
Oct 22, 2015 1.730 1.730 1.570 1.679 9,365 -0.01(-0.66%)
Oct 20, 2015 1.650 1.690 1.690 1.690 500 -0.03(-1.74%)
Oct 19, 2015 1.675 1.720 1.675 1.720 378 +0.00(+0.00%)
Oct 16, 2015 1.720 1.720 1.700 1.720 400 +0.03(+1.78%)
Oct 15, 2015 1.640 1.700 1.600 1.690 7,795 +0.07(+4.32%)
Oct 14, 2015 1.610 1.640 1.580 1.620 4,254 +0.06(+3.85%)
Oct 13, 2015 1.670 1.696 1.560 1.560 6,443 -0.13(-7.69%)
Oct 12, 2015 1.690 1.720 1.690 1.690 1,437 +0.01(+0.60%)
Oct 09, 2015 1.690 1.690 1.570 1.680 2,590 -0.03(-1.75%)
Oct 08, 2015 1.730 1.730 1.690 1.710 1,323 +0.01(+0.59%)
Oct 06, 2015 1.700 1.700 1.700 1.700 1,500 -0.02(-1.16%)
Oct 05, 2015 1.710 1.730 1.700 1.720 7,230 -0.01(-0.58%)
Oct 02, 2015 1.730 1.730 1.730 1.730 100 +0.03(+1.76%)
Oct 01, 2015 1.710 1.730 1.660 1.700 2,900 -0.05(-2.86%)
Sep 30, 2015 1.730 1.750 1.550 1.750 42,367 +0.07(+4.17%)
Sep 29, 2015 1.730 1.730 1.620 1.680 8,044 -0.02(-1.18%)
Sep 28, 2015 1.750 1.780 1.631 1.700 4,787 -0.06(-3.41%)
Sep 25, 2015 1.710 1.760 1.710 1.760 1,312 +0.00(+0.00%)
Sep 24, 2015 1.711 1.790 1.680 1.760 3,866 -0.04(-2.22%)
Sep 23, 2015 1.745 1.800 1.710 1.800 6,953 +0.03(+1.69%)
Sep 22, 2015 1.710 1.770 1.710 1.770 741 +0.00(+0.00%)
Sep 21, 2015 1.770 1.770 1.770 1.770 451 +0.04(+2.31%)
Sep 18, 2015 1.780 1.780 1.680 1.730 6,102 -0.05(-2.81%)
Sep 17, 2015 1.730 1.780 1.700 1.780 1,311 +0.00(+0.00%)
Sep 16, 2015 1.780 1.780 1.780 1.780 101 -0.02(-1.11%)
Sep 15, 2015 1.790 1.850 1.730 1.800 20,109 -0.04(-2.17%)
Sep 14, 2015 1.790 1.850 1.790 1.840 557 +0.00(+0.00%)
Sep 11, 2015 1.800 1.840 1.780 1.840 2,800 +0.04(+2.22%)
Sep 10, 2015 1.807 1.870 1.720 1.800 17,902 -0.08(-4.26%)
Sep 09, 2015 1.890 1.890 1.800 1.880 518 +0.06(+3.30%)
Sep 08, 2015 1.820 1.860 1.820 1.820 3,618 +0.02(+1.17%)
Sep 04, 2015 1.910 1.799 1.799 1.799 5,400 -0.03(-1.77%)
Sep 03, 2015 1.840 1.880 1.820 1.831 8,722 -0.09(-4.61%)
Sep 02, 2015 1.700 1.930 1.670 1.920 40,057 +0.09(+4.92%)
Sep 01, 2015 1.800 1.830 1.800 1.830 1,435 -0.10(-5.18%)
Aug 31, 2015 1.810 1.930 1.790 1.930 7,304 +0.13(+7.22%)
Aug 28, 2015 1.800 1.800 1.800 1.800 200 +0.02(+0.90%)
Aug 27, 2015 1.713 1.790 1.660 1.784 9,400 +0.01(+0.79%)
Aug 26, 2015 1.800 1.800 1.730 1.770 3,892 +0.02(+1.14%)
Aug 25, 2015 1.770 1.820 1.660 1.750 14,136 -0.06(-3.31%)
Aug 24, 2015 1.820 1.820 1.720 1.810 4,301 +0.00(+0.00%)
Aug 20, 2015 1.820 1.820 1.770 1.810 10 +0.02(+1.12%)
Aug 19, 2015 1.830 1.850 1.770 1.790 7,200 +0.01(+0.56%)
Aug 18, 2015 1.770 1.780 1.760 1.780 1,000 +0.02(+1.14%)
Aug 14, 2015 1.760 1.760 1.760 1.760 1 +0.05(+2.92%)
Aug 13, 2015 1.670 1.770 1.660 1.710 7,302 +0.00(+0.00%)
Aug 11, 2015 1.700 1.710 1.610 1.710 22 -0.01(-0.58%)
Aug 10, 2015 1.799 1.930 1.550 1.720 31,813 -0.04(-2.27%)
Aug 07, 2015 1.760 1.760 1.740 1.760 7,600 -0.01(-0.56%)
Aug 06, 2015 1.751 1.800 1.740 1.770 1,602 -0.03(-1.67%)
Aug 05, 2015 1.800 1.800 1.750 1.800 300 +0.03(+1.69%)
Aug 04, 2015 1.770 1.800 1.680 1.770 5,534 -0.04(-2.21%)
Aug 03, 2015 1.822 1.822 1.810 1.810 1,200 -0.07(-3.72%)
Jul 31, 2015 1.870 1.890 1.773 1.880 12,620 +0.09(+5.03%)
Jul 30, 2015 1.880 1.880 1.790 1.790 200 -0.06(-3.24%)
Jul 29, 2015 1.860 1.860 1.850 1.850 1,100 -0.01(-0.54%)
Jul 28, 2015 1.770 1.860 1.760 1.860 2,230 +0.03(+1.64%)
Jul 27, 2015 1.870 1.870 1.760 1.830 1,225 +0.01(+0.55%)
Jul 24, 2015 1.780 1.870 1.780 1.820 15,976 +0.04(+2.25%)
Jul 23, 2015 1.900 1.900 1.750 1.780 2,592 -0.07(-3.78%)
Jul 22, 2015 1.820 1.870 1.790 1.850 700 +0.06(+3.35%)
Jul 21, 2015 1.850 1.850 1.732 1.790 15,960 +0.02(+1.13%)
Jul 20, 2015 1.840 1.900 1.730 1.770 105,723 -0.09(-4.84%)
Jul 17, 2015 1.850 1.860 1.770 1.860 1,106 +0.06(+3.33%)
Jul 16, 2015 1.838 1.838 1.800 1.800 1,300 +0.00(+0.00%)
Jul 15, 2015 1.860 1.860 1.800 1.800 200 +0.00(+0.00%)
Jul 14, 2015 1.800 1.800 1.800 1.800 100 -0.04(-2.17%)
Jul 13, 2015 1.850 1.900 1.840 1.840 1,314 +0.06(+3.37%)
Jul 10, 2015 1.780 1.780 1.780 1.780 700 -0.08(-4.30%)
Jul 09, 2015 1.900 1.900 1.860 1.860 300 +0.01(+0.54%)
Jul 08, 2015 1.870 1.870 1.750 1.850 1,410 +0.00(+0.00%)
Jul 07, 2015 1.850 1.850 1.850 1.850 100 -0.04(-2.12%)
Jul 06, 2015 1.850 1.900 1.815 1.890 3,399 -0.03(-1.56%)
Jul 02, 2015 1.920 1.920 1.920 1.920 200 +0.08(+4.35%)
Jul 01, 2015 1.810 1.860 1.800 1.840 5,011 -0.06(-3.16%)
Jun 30, 2015 1.800 1.930 1.800 1.900 3,443 -0.02(-1.04%)
Jun 29, 2015 1.770 1.920 1.770 1.920 2,133 +0.07(+3.78%)
Jun 26, 2015 1.910 1.910 1.820 1.850 576 +0.01(+0.54%)
Jun 25, 2015 1.832 1.870 1.800 1.840 17,194 -0.04(-2.13%)
Jun 24, 2015 1.920 1.920 1.830 1.880 1,115 -0.03(-1.57%)
Jun 23, 2015 1.910 1.910 1.910 1.910 397 +0.03(+1.60%)
Jun 22, 2015 1.870 1.880 1.870 1.880 400 +0.02(+1.08%)
Jun 19, 2015 1.830 1.860 1.820 1.860 16,146 +0.01(+0.55%)
Jun 18, 2015 1.890 1.890 1.830 1.850 19,239 -0.04(-2.12%)
Jun 17, 2015 1.899 1.900 1.850 1.890 17,600 -0.02(-1.05%)
Jun 16, 2015 1.882 1.910 1.810 1.910 1,782 -0.02(-1.04%)
Jun 15, 2015 1.890 1.930 1.890 1.930 1,401 +0.04(+2.12%)
Jun 12, 2015 1.890 1.890 1.890 1.890 100 -0.04(-2.07%)
Jun 11, 2015 1.930 1.930 1.890 1.930 614 +0.01(+0.52%)
Jun 10, 2015 1.930 1.930 1.890 1.920 900 +0.04(+2.13%)
Jun 09, 2015 1.930 1.930 1.880 1.880 604 -0.08(-4.08%)
Jun 08, 2015 1.860 1.960 1.860 1.960 2,599 +0.01(+0.51%)
Jun 05, 2015 1.950 1.950 1.950 1.950 112 +0.01(+0.52%)
Jun 03, 2015 1.950 1.970 1.890 1.940 164 -0.01(-0.52%)
Jun 02, 2015 1.940 1.950 1.940 1.950 7,242 -0.01(-0.51%)
Jun 01, 2015 1.950 1.960 1.830 1.960 12,499 +0.00(+0.00%)
May 29, 2015 1.920 1.970 1.900 1.960 8,193 +0.04(+2.08%)
May 28, 2015 1.900 1.920 1.900 1.920 2,698 -0.01(-0.52%)
May 21, 2015 1.870 1.930 1.930 1.930 13,100 -0.01(-0.52%)
May 19, 2015 1.860 1.940 1.940 1.940 6,000 -0.01(-0.51%)
May 18, 2015 1.870 1.950 1.870 1.950 3,400 -0.02(-1.02%)
May 15, 2015 1.840 1.970 1.840 1.970 2,772 +0.04(+2.07%)
May 14, 2015 1.960 1.960 1.900 1.930 7,900 -0.02(-1.03%)
May 13, 2015 1.950 1.950 1.910 1.950 2,444 +0.00(+0.00%)
May 12, 2015 1.950 1.950 1.910 1.950 400 +0.00(+0.00%)
May 11, 2015 1.950 1.950 1.851 1.950 4,757 +0.00(+0.00%)
May 08, 2015 1.950 1.950 1.910 1.950 3,623 +0.00(+0.00%)
May 07, 2015 1.950 1.950 1.830 1.950 5,361 +0.00(+0.00%)
May 06, 2015 1.861 1.950 1.860 1.950 1,125 +0.00(+0.00%)
May 05, 2015 1.860 1.950 1.860 1.950 3,500 +0.01(+0.52%)
May 04, 2015 1.870 1.950 1.870 1.940 1,193 -0.02(-1.02%)
May 01, 2015 1.911 1.960 1.911 1.960 1,397 +0.02(+1.03%)
Apr 30, 2015 1.940 1.960 1.840 1.940 7,232 -0.01(-0.51%)
Apr 29, 2015 1.860 1.950 1.860 1.950 823 +0.03(+1.56%)
Apr 28, 2015 1.940 1.940 1.920 1.920 296 +0.00(+0.00%)
Apr 27, 2015 1.950 1.950 1.880 1.920 1,816 +0.02(+1.05%)
Apr 24, 2015 1.880 1.900 1.880 1.900 5,217 -0.01(-0.52%)
Apr 23, 2015 1.850 1.910 1.850 1.910 7,442 -0.01(-0.52%)
Apr 22, 2015 1.930 1.930 1.900 1.920 800 +0.00(+0.00%)
Apr 20, 2015 1.920 1.920 1.920 1.920 100 +0.00(+0.00%)
Apr 17, 2015 1.870 1.920 1.840 1.920 3,522 +0.02(+1.05%)
Apr 16, 2015 1.900 1.900 1.860 1.900 2,500 -0.01(-0.52%)
Apr 15, 2015 1.910 1.910 1.910 1.910 405 +0.05(+2.69%)
Apr 14, 2015 1.860 1.860 1.860 1.860 812 -0.07(-3.69%)
Apr 13, 2015 1.950 1.950 1.670 1.931 1,788 +0.02(+1.11%)
Apr 10, 2015 1.850 1.920 1.850 1.910 4,815 +0.07(+3.80%)
Apr 09, 2015 1.880 1.910 1.840 1.840 12,107 -0.08(-4.27%)
Apr 07, 2015 1.920 1.922 1.922 1.922 1,200 -0.03(-1.44%)
Apr 06, 2015 1.920 1.950 1.920 1.950 800 +0.01(+0.30%)
Apr 01, 2015 1.940 1.944 1.944 1.944 600 -0.01(-0.30%)
Mar 31, 2015 1.950 1.950 1.950 1.950 204 +0.02(+1.04%)
Mar 27, 2015 1.870 1.930 1.870 1.930 15 +0.00(+0.00%)
Mar 26, 2015 1.930 1.930 1.860 1.930 8,029 -0.01(-0.51%)
Mar 25, 2015 1.939 1.950 1.939 1.940 1,355 -0.00(-0.01%)
Mar 23, 2015 1.910 1.950 1.900 1.940 5 -0.02(-1.02%)
Mar 20, 2015 1.920 1.960 1.910 1.960 1,394 +0.04(+2.08%)
Mar 19, 2015 1.960 1.960 1.920 1.920 200 -0.04(-2.04%)
Mar 17, 2015 1.900 1.960 1.960 1.960 300 +0.06(+3.16%)
Mar 16, 2015 1.950 1.950 1.900 1.900 200 -0.05(-2.49%)
Mar 13, 2015 1.960 1.970 1.900 1.948 2,400 +0.03(+1.48%)
Mar 12, 2015 1.920 1.920 1.920 1.920 100 -0.03(-1.54%)
Mar 11, 2015 1.900 1.950 1.900 1.950 203 +0.00(+0.00%)
Mar 10, 2015 1.960 1.960 1.901 1.950 1,530 -0.01(-0.51%)
Mar 06, 2015 1.930 1.960 1.960 1.960 7,400 +0.04(+2.08%)
Mar 05, 2015 1.960 1.960 1.890 1.920 1,019 -0.02(-1.03%)
Mar 04, 2015 2.030 1.980 1.880 1.940 2,568 -0.04(-2.02%)
Mar 03, 2015 2.015 2.015 1.950 1.980 2,300 +0.01(+0.51%)
Feb 27, 2015 1.870 1.970 1.870 1.970 3 +0.03(+1.55%)
Feb 26, 2015 1.890 1.940 1.890 1.940 7,935 +0.01(+0.52%)
Feb 24, 2015 1.940 1.930 1.930 1.930 3,800 -0.01(-0.52%)
Feb 20, 2015 1.860 1.940 1.940 1.940 600 -0.01(-0.51%)
Feb 18, 2015 1.950 1.950 1.950 1.950 400 +0.03(+1.56%)
Feb 17, 2015 1.930 1.950 1.840 1.920 16,842 -0.04(-2.04%)
Feb 13, 2015 1.910 1.960 1.960 1.960 400 -0.01(-0.51%)
Feb 12, 2015 1.970 1.970 1.970 1.970 100 +0.02(+1.03%)
Feb 10, 2015 1.950 1.950 1.950 1.950 200 -0.01(-0.51%)
Feb 09, 2015 1.883 1.960 1.883 1.960 1,956 +0.03(+1.55%)
Feb 06, 2015 1.960 1.960 1.870 1.930 6,270 -0.02(-1.03%)
Feb 05, 2015 1.950 1.950 1.900 1.950 892 +0.00(+0.00%)
Feb 04, 2015 1.920 1.950 1.900 1.950 7,864 -0.01(-0.51%)
Feb 03, 2015 1.960 1.970 1.900 1.960 22,416 -0.01(-0.51%)
Jan 30, 2015 1.950 1.970 1.970 1.970 16,000 -0.01(-0.51%)
Jan 29, 2015 1.940 2.000 1.860 1.980 8,721 -0.01(-0.50%)
Jan 28, 2015 1.960 1.990 1.890 1.990 4,789 +0.00(+0.00%)
Jan 27, 2015 1.940 1.990 1.940 1.990 400 +0.03(+1.53%)
Jan 26, 2015 1.900 1.970 1.860 1.960 7,206 -0.07(-3.45%)
Jan 23, 2015 2.010 2.030 1.940 2.030 2,522 +0.01(+0.50%)
Jan 22, 2015 2.000 2.020 2.000 2.020 300 +0.00(+0.00%)
Jan 20, 2015 1.980 2.020 2.020 2.020 1,500 -0.01(-0.49%)
Jan 15, 2015 1.970 2.030 1.900 2.030 80 +0.02(+1.00%)
Jan 14, 2015 2.050 2.050 1.900 2.010 13,929 +0.01(+0.50%)
Jan 13, 2015 2.070 2.070 2.000 2.000 800 +0.01(+0.50%)
Jan 12, 2015 1.977 2.030 1.974 1.990 2,421 -0.04(-1.97%)
Jan 09, 2015 2.060 2.060 1.900 2.030 10,618 -0.02(-0.98%)
Jan 08, 2015 1.970 2.060 1.960 2.050 22,594 +0.00(+0.00%)
Jan 07, 2015 2.000 2.050 2.000 2.050 1,108 +0.03(+1.49%)
Jan 06, 2015 2.000 2.070 2.000 2.020 8,010 -0.04(-1.94%)
Jan 05, 2015 2.090 2.090 1.960 2.060 1,850 -0.04(-1.90%)
Dec 31, 2014 1.990 2.100 1.930 2.100 2 +0.08(+3.96%)
Dec 30, 2014 1.875 2.020 1.875 2.020 11,034 +0.03(+1.51%)
Dec 29, 2014 1.878 1.990 1.878 1.990 12,007 +0.00(+0.00%)
Dec 26, 2014 1.990 1.990 1.990 1.990 4,400 -0.01(-0.50%)
Dec 24, 2014 2.000 2.000 2.000 2.000 1,200 +0.02(+1.01%)
Dec 23, 2014 2.000 2.000 1.950 1.980 1,547 -0.03(-1.49%)
Dec 22, 2014 2.010 2.010 1.960 2.010 1,694 +0.02(+1.01%)
Dec 19, 2014 1.990 2.000 1.970 1.990 5,579 +0.00(+0.00%)
Dec 18, 2014 1.990 1.990 1.970 1.990 8,412 +0.02(+1.02%)
Dec 17, 2014 2.010 2.010 1.953 1.970 5,475 -0.06(-2.96%)
Dec 15, 2014 2.030 2.030 1.910 2.030 14,194 -0.01(-0.49%)
Dec 11, 2014 2.050 2.040 2.040 2.040 60,500 -0.06(-2.86%)
Dec 10, 2014 2.090 2.100 1.980 2.100 13,400 +0.00(+0.00%)
Dec 09, 2014 2.010 2.100 2.010 2.100 9,257 +0.01(+0.48%)
Dec 08, 2014 2.140 2.140 2.050 2.090 17,732 -0.01(-0.48%)
Dec 05, 2014 2.130 2.130 2.070 2.100 1,324 +0.01(+0.48%)
Dec 04, 2014 2.100 2.140 2.090 2.090 2,439 -0.05(-2.34%)
Dec 03, 2014 2.120 2.140 2.120 2.140 400 +0.01(+0.47%)
Dec 02, 2014 2.150 2.150 2.080 2.130 9,138 +0.03(+1.43%)
Dec 01, 2014 2.180 2.180 2.090 2.100 12,407 -0.10(-4.55%)
Nov 28, 2014 2.160 2.200 2.160 2.200 3,300 +0.04(+1.85%)
Nov 26, 2014 2.170 2.160 2.160 2.160 8,800 +0.00(+0.00%)
Nov 25, 2014 2.130 2.180 2.110 2.160 3,978 -0.01(-0.46%)
Nov 24, 2014 2.110 2.170 2.100 2.170 20,493 +0.00(+0.00%)
Nov 21, 2014 2.180 2.180 2.094 2.170 3,084 +0.01(+0.46%)
Nov 20, 2014 2.140 2.190 2.020 2.160 19,512 +0.02(+0.93%)
Nov 19, 2014 2.180 2.180 2.100 2.140 2,350 -0.03(-1.38%)
Nov 18, 2014 1.930 2.170 1.930 2.170 5,378 -0.01(-0.46%)
Nov 17, 2014 2.050 2.180 2.050 2.180 12,915 -0.01(-0.46%)
Nov 14, 2014 2.154 2.190 2.110 2.190 1,400 +0.04(+1.86%)
Nov 13, 2014 2.100 2.190 1.900 2.150 8,088 -0.02(-0.92%)
Nov 12, 2014 2.190 2.190 2.150 2.170 673 +0.00(+0.00%)
Nov 11, 2014 2.180 2.180 2.150 2.170 1,111 -0.01(-0.46%)
Nov 10, 2014 2.150 2.180 2.150 2.180 549 -0.01(-0.46%)
Nov 07, 2014 2.180 2.190 2.160 2.190 1,103 +0.01(+0.46%)
Nov 06, 2014 2.160 2.180 2.150 2.180 2,935 -0.01(-0.46%)
Nov 05, 2014 2.130 2.190 2.130 2.190 1,491 -0.01(-0.45%)
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.