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 (%)
Dec 30, 2022 1.450 1.450 1.400 1.430 16,848 -0.04(-2.72%)
Dec 29, 2022 1.480 1.489 1.450 1.470 3,597 +0.08(+5.76%)
Dec 28, 2022 1.520 1.570 1.360 1.390 35,211 -0.13(-8.55%)
Dec 27, 2022 1.520 1.620 1.390 1.520 10,144 -0.11(-6.75%)
Dec 23, 2022 1.630 1.630 1.630 1.630 201 +0.04(+2.52%)
Dec 22, 2022 1.520 1.590 1.520 1.590 804 +0.00(+0.00%)
Dec 21, 2022 1.590 1.590 1.590 1.590 100 +0.02(+1.27%)
Dec 20, 2022 1.510 1.580 1.510 1.570 728 -0.01(-0.63%)
Dec 19, 2022 1.490 1.580 1.490 1.580 2,587 -0.02(-1.25%)
Dec 16, 2022 1.680 1.680 1.590 1.600 464 +0.00(+0.00%)
Dec 15, 2022 1.540 1.630 1.510 1.600 7,958 -0.06(-3.61%)
Dec 14, 2022 1.660 1.660 1.660 1.660 151 +0.01(+0.61%)
Dec 12, 2022 1.650 0 +0.04(+2.48%)
Dec 09, 2022 1.520 1.620 1.520 1.610 2,690 -0.01(-0.62%)
Dec 08, 2022 1.470 1.620 1.470 1.620 1,887 +0.00(+0.00%)
Dec 07, 2022 1.540 1.620 1.520 1.620 2,456 -0.02(-1.17%)
Dec 06, 2022 1.639 1.639 1.639 1.639 105 -0.01(-0.66%)
Dec 02, 2022 1.650 35 -0.07(-4.07%)
Dec 01, 2022 1.710 1.720 1.590 1.720 309 +0.02(+1.18%)
Nov 30, 2022 1.540 1.720 1.540 1.700 5,256 -0.01(-0.29%)
Nov 29, 2022 1.570 1.705 1.570 1.705 398 -0.00(-0.29%)
Nov 28, 2022 1.720 1.720 1.630 1.710 1,567 +0.03(+1.79%)
Nov 25, 2022 1.590 1.720 1.590 1.680 811 -0.03(-1.75%)
Nov 23, 2022 1.710 1.710 1.710 1.710 111 +0.02(+1.18%)
Nov 22, 2022 1.560 1.690 1.560 1.690 326 -0.02(-1.17%)
Nov 18, 2022 1.710 409 -0.01(-0.58%)
Nov 17, 2022 1.650 1.720 1.630 1.720 4,909 -0.01(-0.58%)
Nov 16, 2022 1.730 1.730 1.730 1.730 220 +0.11(+6.88%)
Nov 15, 2022 1.619 1.619 1.619 1.619 200 -0.11(-6.43%)
Nov 14, 2022 1.590 1.730 1.554 1.730 2,234 -0.02(-1.14%)
Nov 11, 2022 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Nov 10, 2022 1.660 1.740 1.620 1.740 6,815 +0.00(+0.00%)
Nov 09, 2022 1.510 1.740 1.510 1.740 2,774 +0.05(+2.96%)
Nov 08, 2022 1.620 1.690 1.620 1.690 1,517 -0.03(-1.74%)
Nov 07, 2022 1.670 1.750 1.670 1.720 2,593 -0.03(-1.71%)
Nov 04, 2022 1.580 1.750 1.580 1.750 5,630 +0.03(+1.74%)
Nov 03, 2022 1.630 1.720 1.630 1.720 2,204 +0.00(+0.00%)
Nov 02, 2022 1.700 1.740 1.690 1.720 21,397 +0.07(+4.24%)
Nov 01, 2022 1.650 1.650 1.650 1.650 101 -0.12(-6.78%)
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%)
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.