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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2014 2.010 2.100 1.980 2.100 20,464 +0.08(+3.96%)
Apr 29, 2014 2.010 2.040 1.980 2.020 9,456 -0.03(-1.46%)
Apr 28, 2014 1.990 2.080 1.990 2.050 3,111 -0.03(-1.44%)
Apr 25, 2014 2.030 2.100 1.970 2.080 9,747 +0.01(+0.48%)
Apr 24, 2014 2.050 2.100 1.990 2.070 21,835 +0.03(+1.47%)
Apr 23, 2014 1.950 2.060 1.930 2.040 74,200 +0.05(+2.51%)
Apr 22, 2014 2.030 2.080 1.920 1.990 109,537 -0.10(-4.78%)
Apr 21, 2014 1.980 2.090 1.970 2.090 82,952 +0.03(+1.46%)
Apr 17, 2014 2.030 2.060 2.060 2.060 156,300 +0.00(+0.00%)
Apr 16, 2014 1.990 2.070 1.890 2.060 86,725 +0.11(+5.64%)
Apr 15, 2014 1.910 2.090 1.910 1.950 372,896 -0.09(-4.41%)
Apr 14, 2014 2.020 2.060 1.930 2.040 256,538 -0.02(-0.97%)
Apr 11, 2014 2.060 2.060 2.060 2.060 7 +0.00(+0.00%)
Apr 10, 2014 2.060 2.060 2.000 2.060 965 +0.03(+1.48%)
Apr 09, 2014 1.990 2.070 1.980 2.030 16,500 +0.07(+3.57%)
Apr 08, 2014 1.980 1.990 1.920 1.960 35,018 -0.03(-1.51%)
Apr 07, 2014 1.980 1.990 1.934 1.990 8,543 +0.00(+0.00%)
Apr 04, 2014 1.880 1.990 1.880 1.990 14,947 +0.02(+1.02%)
Apr 03, 2014 1.990 2.000 1.890 1.970 3,340 -0.01(-0.51%)
Apr 02, 2014 1.930 2.000 1.920 1.980 1,903 -0.02(-1.00%)
Apr 01, 2014 1.950 2.000 1.950 2.000 635 +0.08(+4.17%)
Mar 31, 2014 1.950 1.950 1.860 1.920 4,302 +0.04(+2.13%)
Mar 28, 2014 1.770 1.950 1.770 1.880 3,945 +0.05(+2.73%)
Mar 27, 2014 1.960 1.960 1.830 1.830 7,735 -0.03(-1.61%)
Mar 26, 2014 1.850 1.900 1.780 1.860 2,278 +0.03(+1.64%)
Mar 25, 2014 2.000 2.000 1.820 1.830 2,561 -0.11(-5.67%)
Mar 24, 2014 1.940 1.940 1.910 1.940 1,300 -0.01(-0.51%)
Mar 21, 2014 2.010 2.030 1.900 1.950 2,206 +0.00(+0.00%)
Mar 20, 2014 1.870 1.950 1.810 1.950 10,561 +0.07(+3.72%)
Mar 19, 2014 1.875 1.920 1.820 1.880 31,158 +0.03(+1.62%)
Mar 18, 2014 1.840 1.900 1.840 1.850 1,001 +0.02(+1.09%)
Mar 17, 2014 1.780 1.830 1.760 1.830 2,241 +0.03(+1.67%)
Mar 14, 2014 1.800 1.800 1.760 1.800 2,100 +0.00(+0.00%)
Mar 13, 2014 1.760 1.810 1.690 1.800 15,589 +0.04(+2.27%)
Mar 12, 2014 1.900 1.900 1.670 1.760 84,872 -0.09(-4.86%)
Mar 11, 2014 1.940 1.940 1.780 1.850 1,576 -0.01(-0.54%)
Mar 10, 2014 1.820 1.920 1.740 1.860 1,725 -0.01(-0.53%)
Mar 07, 2014 1.870 1.890 1.860 1.870 2,734 -0.04(-2.09%)
Mar 06, 2014 1.980 2.030 1.880 1.910 12,785 -0.06(-3.05%)
Mar 05, 2014 1.870 1.980 1.860 1.970 7,811 +0.10(+5.35%)
Mar 04, 2014 1.750 1.870 1.750 1.870 1,310 +0.08(+4.47%)
Mar 03, 2014 1.920 1.920 1.790 1.790 4,970 -0.11(-5.79%)
Feb 28, 2014 1.950 1.950 1.870 1.900 3,434 +0.00(+0.00%)
Feb 27, 2014 1.961 1.990 1.780 1.900 9,880 -0.06(-3.06%)
Feb 26, 2014 1.930 1.960 1.880 1.960 2,823 -0.02(-1.01%)
Feb 25, 2014 1.894 1.980 1.894 1.980 447 +0.00(+0.00%)
Feb 24, 2014 1.890 1.990 1.890 1.980 2,997 +0.00(+0.00%)
Feb 21, 2014 1.950 2.030 1.950 1.980 500 +0.00(+0.00%)
Feb 20, 2014 1.930 1.980 1.930 1.980 3,411 +0.03(+1.54%)
Feb 19, 2014 1.780 2.000 1.770 1.950 1,063 +0.21(+12.07%)
Feb 18, 2014 1.800 1.800 1.740 1.740 2,496 -0.05(-2.80%)
Feb 13, 2014 1.810 1.790 1.790 1.790 1,400 -0.02(-1.15%)
Feb 12, 2014 1.970 1.970 1.810 1.811 1,877 -0.11(-5.71%)
Feb 10, 2014 1.920 1.921 1.921 1.921 500 -0.05(-2.51%)
Feb 07, 2014 1.930 1.970 1.930 1.970 1,000 -0.03(-1.70%)
Feb 05, 2014 2.000 2.004 2.004 2.004 900 -0.02(-0.79%)
Feb 04, 2014 2.050 2.050 2.000 2.020 2,200 -0.03(-1.46%)
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.