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, 2017 2.200 2.200 2.080 2.200 13,073 +0.01(+0.46%)
Feb 27, 2017 2.200 2.200 2.136 2.190 1,421 +0.01(+0.46%)
Feb 24, 2017 2.130 2.180 2.099 2.180 4,745 +0.04(+1.92%)
Feb 23, 2017 2.000 2.200 2.000 2.139 13,308 +0.06(+2.84%)
Feb 22, 2017 2.150 2.150 2.074 2.080 3,595 -0.01(-0.48%)
Feb 21, 2017 2.200 2.200 2.090 2.090 1,417 -0.03(-1.42%)
Feb 16, 2017 2.120 2.120 2.120 0 +0.06(+2.91%)
Feb 14, 2017 2.060 2.060 2.060 0 +0.00(+0.00%)
Feb 10, 2017 2.060 2.060 2.060 0 +0.03(+1.43%)
Feb 09, 2017 2.050 2.070 2.025 2.031 8,717 -0.04(-1.86%)
Feb 08, 2017 2.050 2.070 2.001 2.070 19,038 +0.03(+1.45%)
Feb 07, 2017 2.020 2.110 1.980 2.040 39,868 -0.01(-0.49%)
Feb 06, 2017 2.050 2.050 2.040 2.050 1,293 -0.00(-0.00%)
Feb 03, 2017 2.100 2.100 2.050 2.050 1,210 -0.02(-0.98%)
Feb 02, 2017 2.090 2.090 2.070 2.070 1,100 -0.03(-1.41%)
Feb 01, 2017 2.120 2.140 2.040 2.100 29,731 +0.00(+0.00%)
Jan 31, 2017 2.100 2.120 2.034 2.100 5,112 +0.02(+0.96%)
Jan 30, 2017 2.050 2.110 2.021 2.080 3,966 -0.01(-0.48%)
Jan 27, 2017 2.090 2.090 2.090 2.090 101 +0.04(+1.95%)
Jan 26, 2017 1.990 2.050 1.990 2.050 607 -0.01(-0.49%)
Jan 25, 2017 1.996 2.060 1.996 2.060 909 +0.01(+0.49%)
Jan 24, 2017 2.000 2.080 2.000 2.050 6,141 +0.03(+1.49%)
Jan 23, 2017 2.060 2.060 1.980 2.020 5,020 -0.05(-2.42%)
Jan 20, 2017 2.030 2.070 2.030 2.070 500 +0.01(+0.49%)
Jan 19, 2017 1.980 2.067 1.975 2.060 18,201 +0.06(+3.00%)
Jan 18, 2017 2.010 2.045 1.990 2.000 3,400 +0.00(+0.25%)
Jan 17, 2017 2.090 2.150 1.990 1.995 19,042 -0.10(-5.00%)
Jan 13, 2017 2.100 2.100 2.100 0 +0.02(+0.96%)
Jan 12, 2017 2.100 2.120 2.060 2.080 24,612 -0.01(-0.48%)
Jan 11, 2017 2.029 2.160 1.900 2.090 31,721 +0.08(+3.98%)
Jan 10, 2017 2.070 2.110 1.890 2.010 9,023 -0.02(-1.03%)
Jan 09, 2017 2.050 2.050 2.031 2.031 2,001 -0.06(-2.82%)
Jan 06, 2017 2.070 2.090 1.990 2.090 8,672 +0.04(+1.96%)
Jan 05, 2017 2.060 2.060 2.050 2.050 1,350 +0.02(+0.98%)
Jan 04, 2017 2.050 2.050 2.020 2.030 3,300 +0.01(+0.50%)
Jan 03, 2017 1.990 2.050 1.960 2.020 1,635 +0.01(+0.50%)
Dec 30, 2016 2.010 2.010 2.010 0 +0.01(+0.50%)
Dec 29, 2016 1.990 2.000 1.950 2.000 17,544 +0.01(+0.50%)
Dec 28, 2016 1.971 2.000 1.960 1.990 4,688 +0.00(+0.00%)
Dec 27, 2016 2.020 2.050 1.940 1.990 19,182 -0.04(-1.97%)
Dec 23, 2016 2.030 2.030 2.030 0 +0.06(+3.04%)
Dec 22, 2016 1.940 2.030 1.940 1.970 6,438 -0.02(-1.00%)
Dec 21, 2016 2.000 2.020 1.970 1.990 3,911 -0.01(-0.50%)
Dec 20, 2016 1.970 2.030 1.970 2.000 11,619 -0.04(-1.96%)
Dec 19, 2016 2.030 2.080 1.980 2.040 2,718 +0.02(+0.99%)
Dec 16, 2016 2.050 2.060 2.020 2.020 4,871 +0.00(+0.00%)
Dec 15, 2016 2.000 2.030 1.983 2.020 6,262 +0.06(+3.06%)
Dec 14, 2016 1.930 2.090 1.930 1.960 17,698 -0.02(-1.11%)
Dec 13, 2016 2.010 2.010 1.980 1.982 8,256 +0.02(+1.12%)
Dec 12, 2016 1.960 1.980 1.940 1.960 25,428 +0.02(+1.04%)
Dec 09, 2016 1.960 1.960 1.924 1.940 2,608 +0.00(+0.00%)
Dec 08, 2016 1.940 1.940 1.870 1.940 19,601 +0.04(+2.11%)
Dec 07, 2016 1.890 1.950 1.890 1.900 14,864 -0.01(-0.52%)
Dec 06, 2016 1.920 1.950 1.903 1.910 8,343 -0.02(-1.04%)
Dec 05, 2016 1.900 1.940 1.899 1.930 6,489 +0.02(+1.31%)
Dec 02, 2016 1.860 1.925 1.860 1.905 13,387 +0.02(+0.79%)
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.