Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equus Total Return (NY: EQS )

1.460 +0.010 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Mar 29, 2018 2.380 2.380 2.380 0 +0.03(+1.28%)
Mar 28, 2018 2.350 2.350 2.350 2.350 4,200 -0.03(-1.26%)
Mar 27, 2018 2.360 2.390 2.360 2.380 5,922 +0.00(+0.01%)
Mar 23, 2018 2.380 2.380 2.380 3 -0.01(-0.42%)
Mar 22, 2018 2.350 2.390 2.350 2.390 745 +0.00(+0.00%)
Mar 21, 2018 2.365 2.390 2.350 2.390 11,761 +0.00(+0.00%)
Mar 20, 2018 2.380 2.390 2.380 2.390 9,388 +0.04(+1.63%)
Mar 19, 2018 2.352 2.352 2.352 2.352 4,700 -0.03(-1.19%)
Mar 16, 2018 2.359 2.390 2.359 2.380 10,707 -0.01(-0.42%)
Mar 15, 2018 2.360 2.390 2.350 2.390 4,453 +0.01(+0.42%)
Mar 14, 2018 2.350 2.390 2.350 2.380 2,120 -0.01(-0.42%)
Mar 13, 2018 2.332 2.390 2.330 2.390 4,841 +0.01(+0.42%)
Mar 12, 2018 2.310 2.380 2.250 2.380 8,873 +0.00(+0.00%)
Mar 09, 2018 2.365 2.380 2.365 2.380 290 -0.02(-0.83%)
Mar 08, 2018 2.400 2.400 2.400 2.400 115 +0.02(+0.84%)
Mar 07, 2018 2.340 2.390 2.330 2.380 2,800 +0.00(+0.00%)
Mar 06, 2018 2.370 2.380 2.350 2.380 5,300 +0.03(+1.28%)
Mar 05, 2018 2.390 2.390 2.350 2.350 9,400 +0.00(+0.00%)
Mar 02, 2018 2.350 2.390 2.330 2.350 6,073 -0.02(-0.85%)
Mar 01, 2018 2.420 2.420 2.370 2.370 3,253 -0.06(-2.47%)
Feb 28, 2018 2.430 2.430 2.370 2.430 4,018 +0.04(+1.67%)
Feb 27, 2018 2.350 2.400 2.310 2.390 20,834 +0.03(+1.27%)
Feb 26, 2018 2.410 2.410 2.360 2.360 5,104 -0.01(-0.42%)
Feb 23, 2018 2.360 2.390 2.360 2.370 9,992 +0.03(+1.28%)
Feb 22, 2018 2.330 2.360 2.310 2.340 24,601 -0.05(-2.10%)
Feb 21, 2018 2.390 2.440 2.380 2.390 14,200 +0.01(+0.42%)
Feb 20, 2018 2.340 2.390 2.320 2.380 9,185 +0.00(+0.00%)
Feb 16, 2018 2.380 2.380 2.380 0 -0.01(-0.42%)
Feb 15, 2018 2.330 2.390 2.320 2.390 30,038 +0.00(+0.00%)
Feb 14, 2018 2.350 2.400 2.340 2.390 6,873 +0.01(+0.42%)
Feb 13, 2018 2.370 2.380 2.370 2.380 854 -0.02(-0.83%)
Feb 12, 2018 2.310 2.430 2.310 2.400 600 +0.02(+0.84%)
Feb 09, 2018 2.390 2.400 2.370 2.380 3,247 -0.03(-1.24%)
Feb 08, 2018 2.320 2.410 2.320 2.410 3,230 +0.01(+0.42%)
Feb 07, 2018 2.410 2.410 2.361 2.400 10,450 +0.05(+2.13%)
Feb 06, 2018 2.380 2.400 2.290 2.350 7,505 -0.02(-0.84%)
Feb 05, 2018 2.380 2.380 2.330 2.370 4,092 -0.01(-0.42%)
Feb 02, 2018 2.350 2.400 2.350 2.380 8,179 -0.02(-0.84%)
Feb 01, 2018 2.360 2.420 2.340 2.400 21,224 -0.04(-1.64%)
Jan 31, 2018 2.430 2.440 2.420 2.440 1,440 +0.01(+0.41%)
Jan 30, 2018 2.350 2.430 2.350 2.430 12,501 +0.03(+1.25%)
Jan 29, 2018 2.371 2.430 2.350 2.400 34,556 -0.02(-0.83%)
Jan 26, 2018 2.360 2.440 2.360 2.420 723 +0.00(+0.00%)
Jan 25, 2018 2.430 2.430 2.380 2.420 2,947 +0.01(+0.41%)
Jan 23, 2018 2.410 2.410 2.410 12 +0.00(+0.00%)
Jan 19, 2018 2.410 2.410 2.410 0 +0.05(+2.12%)
Jan 18, 2018 2.360 2.420 2.360 2.360 8,400 -0.07(-2.88%)
Jan 16, 2018 2.430 2.430 2.430 9 -0.01(-0.41%)
Jan 12, 2018 2.440 2.440 2.440 0 +0.00(+0.00%)
Jan 11, 2018 2.350 2.440 2.350 2.440 2,308 +0.00(+0.00%)
Jan 09, 2018 2.440 2.440 2.440 2 +0.00(+0.00%)
Jan 08, 2018 2.400 2.450 2.339 2.440 7,442 +0.00(+0.00%)
Jan 04, 2018 2.440 2.440 2.440 2 -0.01(-0.41%)
Jan 03, 2018 2.450 2.450 2.450 2.450 171 +0.07(+2.94%)
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.