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 (%)
Feb 28, 2020 1.740 1.880 1.740 1.780 3,800 -0.01(-0.62%)
Feb 27, 2020 1.890 1.890 1.791 1.791 10,264 -0.09(-4.73%)
Feb 26, 2020 1.760 1.880 1.760 1.880 926 +0.09(+5.03%)
Feb 25, 2020 1.890 1.890 1.790 1.790 1,414 +0.02(+1.13%)
Feb 24, 2020 1.770 1.830 1.770 1.770 1,203 -0.08(-4.32%)
Feb 21, 2020 1.718 1.850 1.718 1.850 1,000 -0.04(-2.12%)
Feb 20, 2020 1.890 1.890 1.890 1.890 201 +0.00(+0.00%)
Feb 19, 2020 1.845 1.890 1.843 1.890 2,183 +0.05(+2.72%)
Feb 18, 2020 1.775 1.840 1.775 1.840 600 -0.01(-0.54%)
Feb 14, 2020 1.830 1.850 1.830 1.850 2,300 +0.04(+2.21%)
Feb 13, 2020 1.810 1.810 1.810 1.810 4 +0.00(+0.00%)
Feb 12, 2020 1.745 1.850 1.745 1.810 5,921 +0.03(+1.69%)
Feb 11, 2020 1.710 1.780 1.710 1.780 8,721 +0.07(+4.09%)
Feb 06, 2020 1.710 1.710 1.710 0 +0.00(+0.00%)
Feb 05, 2020 1.700 1.710 1.655 1.710 13,905 -0.01(-0.47%)
Feb 04, 2020 1.790 1.790 1.718 1.718 1,020 -0.07(-4.02%)
Feb 03, 2020 1.790 1.790 1.710 1.790 1,711 +0.01(+0.56%)
Jan 31, 2020 1.780 1.780 1.780 1.780 100 +0.00(+0.00%)
Jan 30, 2020 1.700 1.780 1.700 1.780 1,922 +0.00(+0.00%)
Jan 29, 2020 1.780 1.780 1.740 1.780 1,331 +0.02(+1.05%)
Jan 27, 2020 1.762 1.762 1.762 0 +0.03(+1.47%)
Jan 24, 2020 1.736 1.736 1.736 1.736 100 +0.00(+0.00%)
Jan 23, 2020 1.736 1.736 1.736 1.736 118 +0.04(+2.12%)
Jan 22, 2020 1.700 1.700 1.590 1.700 2,403 +0.01(+0.59%)
Jan 21, 2020 1.650 1.690 1.650 1.690 341 -0.01(-0.59%)
Jan 17, 2020 1.660 1.700 1.660 1.700 8,100 -0.02(-1.16%)
Jan 16, 2020 1.676 1.747 1.620 1.720 5,626 -0.01(-0.58%)
Jan 15, 2020 1.730 1.740 1.700 1.730 1,715 -0.03(-1.66%)
Jan 14, 2020 1.770 1.770 1.730 1.759 2,300 +0.00(+0.13%)
Jan 13, 2020 1.757 1.757 1.757 1.757 14 +0.00(+0.00%)
Jan 10, 2020 1.757 1.760 1.721 1.757 2,300 +0.02(+0.98%)
Jan 08, 2020 1.740 1.740 1.740 0 +0.09(+5.45%)
Jan 07, 2020 1.650 1.650 1.650 1.650 683 -0.10(-5.71%)
Jan 06, 2020 1.750 1.750 1.750 1.750 51 +0.00(+0.00%)
Jan 03, 2020 1.641 1.750 1.641 1.750 3,800 -0.04(-2.23%)
Jan 02, 2020 1.790 1.790 1.790 1.790 269 -0.03(-1.91%)
Dec 31, 2019 1.810 1.830 1.687 1.825 11,800 -0.01(-0.28%)
Dec 30, 2019 1.630 1.860 1.603 1.830 9,646 +0.16(+9.58%)
Dec 27, 2019 1.680 1.700 1.580 1.670 7,100 +0.02(+1.21%)
Dec 26, 2019 1.600 1.670 1.600 1.650 3,465 +0.06(+3.77%)
Dec 24, 2019 1.570 1.600 1.570 1.590 3,200 +0.00(+0.00%)
Dec 23, 2019 1.600 1.600 1.560 1.590 800 +0.00(+0.00%)
Dec 20, 2019 1.560 1.590 1.560 1.590 4,500 -0.02(-1.24%)
Dec 19, 2019 1.600 1.610 1.590 1.610 6,407 +0.01(+0.63%)
Dec 18, 2019 1.570 1.600 1.570 1.600 3,203 +0.00(+0.00%)
Dec 17, 2019 1.580 1.600 1.580 1.600 8,283 +0.02(+1.27%)
Dec 16, 2019 1.540 1.580 1.530 1.580 7,237 +0.00(+0.00%)
Dec 13, 2019 1.541 1.600 1.541 1.580 2,900 +0.01(+0.81%)
Dec 12, 2019 1.570 1.570 1.540 1.567 16,716 -0.00(-0.17%)
Dec 11, 2019 1.600 1.600 1.570 1.570 12,600 -0.02(-1.09%)
Dec 10, 2019 1.570 1.590 1.570 1.587 4,201 -0.01(-0.63%)
Dec 09, 2019 1.590 1.597 1.590 1.597 2,100 -0.00(-0.17%)
Dec 06, 2019 1.570 1.600 1.550 1.600 5,100 +0.00(+0.00%)
Dec 05, 2019 1.560 1.600 1.560 1.600 3,030 +0.00(+0.00%)
Dec 04, 2019 1.569 1.600 1.556 1.600 6,051 +0.02(+1.27%)
Dec 03, 2019 1.580 1.580 1.580 1.580 403 +0.00(+0.00%)
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.