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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 30, 2014 2.220 2.330 2.170 2.330 14,258 +0.09(+4.02%)
May 29, 2014 2.320 2.320 2.163 2.240 15,822 +0.01(+0.45%)
May 28, 2014 2.270 2.270 2.210 2.230 6,944 +0.00(+0.00%)
May 27, 2014 2.260 2.360 2.160 2.230 17,497 -0.02(-0.89%)
May 23, 2014 2.290 2.250 2.250 2.250 10,800 -0.04(-1.75%)
May 22, 2014 2.240 2.310 2.150 2.290 27,606 +0.00(+0.00%)
May 21, 2014 2.350 2.350 2.140 2.290 561,893 +0.01(+0.44%)
May 20, 2014 2.270 2.310 2.050 2.280 67,870 +0.13(+6.05%)
May 19, 2014 2.130 2.200 2.130 2.150 14,632 -0.00(-0.05%)
May 16, 2014 2.160 2.190 2.130 2.151 27,734 -0.04(-1.77%)
May 15, 2014 2.110 2.200 2.110 2.190 70,258 +0.13(+6.30%)
May 14, 2014 2.020 2.090 2.000 2.060 13,332 -0.02(-0.96%)
May 13, 2014 2.064 2.080 2.060 2.080 2,099 -0.05(-2.35%)
May 12, 2014 2.031 2.140 2.031 2.130 28,872 +0.07(+3.40%)
May 09, 2014 2.010 2.060 2.010 2.060 14,200 -0.03(-1.44%)
May 08, 2014 2.020 2.090 1.950 2.090 12,600 +0.02(+0.97%)
May 07, 2014 2.070 2.190 1.950 2.070 50,478 +0.02(+0.98%)
May 06, 2014 2.040 2.050 2.040 2.050 1,100 -0.04(-1.91%)
May 05, 2014 2.080 2.120 2.030 2.090 10,635 +0.04(+1.95%)
May 02, 2014 2.140 2.140 2.039 2.050 6,814 +0.03(+1.49%)
May 01, 2014 2.060 2.060 2.000 2.020 12,180 -0.08(-3.81%)
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%)
Feb 03, 2014 2.010 2.050 2.000 2.050 12,800 +0.04(+1.99%)
Jan 31, 2014 1.990 2.010 1.960 2.010 1,856 +0.04(+2.03%)
Jan 30, 2014 1.834 2.000 1.834 1.970 3,711 +0.03(+1.55%)
Jan 29, 2014 1.980 1.990 1.810 1.940 12,656 -0.05(-2.51%)
Jan 28, 2014 1.890 2.000 1.890 1.990 1,670 +0.09(+4.74%)
Jan 27, 2014 1.890 1.920 1.760 1.900 2,396 +0.01(+0.53%)
Jan 24, 2014 1.900 1.930 1.890 1.890 1,681 -0.01(-0.53%)
Jan 23, 2014 1.940 1.940 1.900 1.900 1,403 -0.05(-2.56%)
Jan 22, 2014 1.940 1.950 1.840 1.950 2,203 +0.04(+2.09%)
Jan 21, 2014 1.990 1.990 1.840 1.910 11,665 -0.08(-4.02%)
Jan 17, 2014 1.950 1.990 1.990 1.990 700 +0.02(+1.02%)
Jan 16, 2014 1.970 1.989 1.970 1.970 3,922 -0.02(-1.01%)
Jan 15, 2014 2.000 2.000 1.910 1.990 3,455 +0.00(+0.00%)
Jan 13, 2014 1.990 1.990 1.990 1.990 0 -0.02(-1.00%)
Jan 10, 2014 1.920 2.010 1.920 2.010 528 +0.03(+1.52%)
Jan 09, 2014 1.950 1.980 1.920 1.980 6,908 -0.01(-0.50%)
Jan 08, 2014 1.990 1.990 1.930 1.990 5,242 +0.01(+0.51%)
Jan 07, 2014 2.020 2.030 1.960 1.980 13,957 -0.06(-2.94%)
Jan 06, 2014 1.990 2.040 1.980 2.040 5,027 +0.04(+2.00%)
Jan 03, 2014 2.000 2.000 1.970 2.000 1,170 +0.03(+1.52%)
Jan 02, 2014 2.040 2.040 1.920 1.970 17,615 -0.02(-1.01%)
Dec 31, 2013 1.800 1.990 1.990 1.990 20,000 +0.14(+7.57%)
Dec 30, 2013 1.750 1.890 1.740 1.850 15,877 +0.07(+3.93%)
Dec 27, 2013 1.759 1.780 1.650 1.780 35,544 -0.02(-1.11%)
Dec 26, 2013 1.750 1.810 1.720 1.800 17,730 -0.01(-0.55%)
Dec 24, 2013 1.670 1.810 1.570 1.810 11,706 +0.14(+8.38%)
Dec 23, 2013 1.780 1.890 1.610 1.670 48,426 -0.09(-5.11%)
Dec 20, 2013 1.810 1.830 1.730 1.760 9,606 -0.04(-2.22%)
Dec 19, 2013 1.774 1.840 1.740 1.800 888 -0.04(-2.17%)
Dec 18, 2013 1.840 1.850 1.780 1.840 12,338 -0.03(-1.60%)
Dec 17, 2013 1.770 1.930 1.760 1.870 20,303 -0.06(-3.11%)
Dec 16, 2013 1.990 2.000 1.930 1.930 14,162 -0.02(-1.03%)
Dec 13, 2013 1.950 2.020 1.920 1.950 3,901 -0.05(-2.50%)
Dec 12, 2013 1.990 2.010 1.950 2.000 4,331 -0.01(-0.50%)
Dec 11, 2013 1.960 2.010 1.950 2.010 2,554 +0.03(+1.48%)
Dec 10, 2013 1.990 2.000 1.980 1.981 12,530 +0.00(+0.04%)
Dec 09, 2013 1.980 2.000 1.980 1.980 869 +0.01(+0.51%)
Dec 06, 2013 1.956 1.970 1.950 1.970 5,850 -0.02(-1.01%)
Dec 05, 2013 1.930 2.030 1.930 1.990 1,100 +0.00(+0.00%)
Dec 04, 2013 1.950 2.050 1.910 1.990 47,830 +0.02(+1.02%)
Dec 03, 2013 1.951 1.970 1.951 1.970 1,078 -0.01(-0.51%)
Dec 02, 2013 2.000 2.010 1.980 1.980 28,671 -0.09(-4.35%)
Nov 29, 2013 1.940 2.070 1.940 2.070 6,634 +0.12(+6.15%)
Nov 27, 2013 1.960 1.970 1.940 1.950 11,900 -0.01(-0.51%)
Nov 26, 2013 1.990 1.990 1.910 1.960 9,360 +0.02(+1.03%)
Nov 25, 2013 1.920 2.000 1.900 1.940 8,436 +0.00(+0.00%)
Nov 22, 2013 1.880 1.940 1.860 1.940 12,268 +0.00(+0.00%)
Nov 21, 2013 1.950 1.950 1.851 1.940 13,769 -0.01(-0.51%)
Nov 20, 2013 1.950 1.950 1.850 1.950 4,535 +0.06(+3.17%)
Nov 19, 2013 1.960 1.970 1.880 1.890 19,282 -0.04(-2.07%)
Nov 18, 2013 1.970 1.970 1.870 1.930 16,330 -0.04(-2.03%)
Nov 15, 2013 1.960 1.990 1.960 1.970 3,600 +0.03(+1.70%)
Nov 14, 2013 2.010 2.010 1.937 1.937 7,000 -0.00(-0.15%)
Nov 13, 2013 1.890 1.940 1.890 1.940 13,166 +0.05(+2.64%)
Nov 12, 2013 1.890 1.890 1.890 1.890 1,418 -0.01(-0.53%)
Nov 08, 2013 1.910 1.900 1.900 1.900 5,100 -0.01(-0.52%)
Nov 07, 2013 1.900 1.910 1.900 1.910 3,800 -0.01(-0.55%)
Nov 06, 2013 1.920 1.930 1.920 1.920 9,088 +0.03(+1.61%)
Nov 05, 2013 1.890 1.890 1.890 1.890 100 -0.03(-1.56%)
Nov 04, 2013 1.920 1.920 1.910 1.920 3,265 +0.02(+1.05%)
Nov 01, 2013 1.900 1.900 1.890 1.900 2,299 +0.00(+0.00%)
Oct 31, 2013 1.950 1.950 1.900 1.900 300 -0.02(-1.05%)
Oct 30, 2013 1.902 1.920 1.890 1.920 4,000 +0.02(+1.06%)
Oct 29, 2013 1.900 1.900 1.900 1.900 100 +0.01(+0.53%)
Oct 28, 2013 1.890 1.890 1.890 1.890 3,331 +0.02(+1.07%)
Oct 25, 2013 1.870 1.880 1.850 1.870 5,416 +0.03(+1.63%)
Oct 24, 2013 1.840 1.840 1.840 1.840 190 +0.00(+0.00%)
Oct 23, 2013 1.810 1.840 1.810 1.840 10,300 +0.04(+2.22%)
Oct 22, 2013 1.800 1.800 1.800 1.800 218 +0.02(+1.12%)
Oct 21, 2013 1.720 1.800 1.720 1.780 13,351 +0.05(+2.89%)
Oct 18, 2013 1.731 1.732 1.730 1.730 1,972 -0.02(-1.14%)
Oct 17, 2013 1.750 1.752 1.750 1.750 10,348 +0.00(+0.00%)
Oct 16, 2013 1.750 1.780 1.730 1.750 5,323 -0.02(-1.13%)
Oct 15, 2013 1.750 1.770 1.750 1.770 1,870 -0.02(-1.12%)
Oct 14, 2013 1.720 1.810 1.720 1.790 3,483 -0.08(-4.28%)
Oct 11, 2013 1.810 1.870 1.730 1.870 500 +0.05(+2.75%)
Oct 10, 2013 1.820 1.820 1.820 1.820 4,193 -0.00(-0.01%)
Oct 09, 2013 1.860 1.860 1.820 1.820 4,945 -0.04(-1.93%)
Oct 08, 2013 1.850 1.856 1.850 1.856 3,400 -0.00(-0.22%)
Oct 07, 2013 1.860 1.860 1.860 1.860 5,000 -0.03(-1.74%)
Oct 04, 2013 1.880 1.893 1.880 1.893 6,374 +0.03(+1.77%)
Oct 03, 2013 1.860 1.860 1.860 1.860 7,767 +0.00(+0.00%)
Oct 02, 2013 1.860 1.860 1.860 1.860 300 -0.01(-0.53%)
Oct 01, 2013 1.900 1.901 1.860 1.870 3,397 -0.02(-1.06%)
Sep 30, 2013 1.880 1.890 1.880 1.890 600 +0.04(+2.16%)
Sep 27, 2013 1.870 1.870 1.850 1.850 818 -0.03(-1.60%)
Sep 26, 2013 1.880 1.880 1.880 1.880 425 +0.03(+1.45%)
Sep 25, 2013 1.853 1.853 1.853 1.853 300 -0.03(-1.43%)
Sep 24, 2013 1.880 1.880 1.880 1.880 316 -0.00(-0.01%)
Sep 23, 2013 1.969 1.970 1.880 1.880 2,668 -0.01(-0.69%)
Sep 20, 2013 1.890 1.893 1.890 1.893 2,010 -0.04(-1.91%)
Sep 19, 2013 1.930 1.930 1.930 1.930 154 -0.02(-1.03%)
Sep 18, 2013 1.960 1.980 1.940 1.950 1,800 +0.06(+3.17%)
Sep 17, 2013 1.940 1.940 1.850 1.890 5,805 -0.06(-3.08%)
Sep 16, 2013 1.960 1.960 1.876 1.950 4,309 -0.01(-0.51%)
Sep 13, 2013 1.950 1.980 1.950 1.960 1,919 -0.03(-1.31%)
Sep 12, 2013 1.960 1.986 1.960 1.986 618 +0.03(+1.33%)
Sep 11, 2013 1.960 1.960 1.960 1.960 386 -0.03(-1.51%)
Sep 10, 2013 1.990 1.990 1.950 1.990 8,000 -0.03(-1.49%)
Sep 09, 2013 2.020 2.020 2.020 2.020 383 +0.03(+1.51%)
Sep 06, 2013 2.080 2.080 1.913 1.990 2,186 +0.01(+0.51%)
Sep 04, 2013 1.880 1.980 1.980 1.980 3,300 +0.11(+5.88%)
Sep 03, 2013 1.994 2.010 1.870 1.870 45,643 -0.10(-5.08%)
Aug 30, 2013 2.080 2.080 1.880 1.970 1,900 +0.11(+5.74%)
Aug 29, 2013 1.940 1.950 1.860 1.863 2,156 -0.05(-2.46%)
Aug 28, 2013 1.880 1.970 1.850 1.910 2,394 +0.03(+1.60%)
Aug 27, 2013 1.900 1.970 1.880 1.880 1,505 -0.01(-0.53%)
Aug 26, 2013 1.880 1.915 1.880 1.890 760 -0.04(-2.07%)
Aug 23, 2013 1.960 1.960 1.930 1.930 300 -0.04(-2.03%)
Aug 22, 2013 1.970 1.970 1.970 1.970 200 +0.03(+1.55%)
Aug 20, 2013 1.850 1.940 1.940 1.940 4,600 +0.05(+2.67%)
Aug 19, 2013 1.850 1.890 1.850 1.890 11,782 +0.04(+2.14%)
Aug 16, 2013 1.850 1.850 1.850 1.850 19,120 +0.02(+1.10%)
Aug 15, 2013 1.830 1.830 1.830 1.830 300 +0.00(+0.00%)
Aug 14, 2013 1.840 1.840 1.830 1.830 772 -0.02(-1.08%)
Aug 13, 2013 1.900 1.910 1.850 1.850 4,596 -0.03(-1.60%)
Aug 12, 2013 1.860 1.890 1.860 1.880 1,667 -0.04(-2.03%)
Aug 09, 2013 1.870 1.940 1.840 1.919 6,568 -0.03(-1.59%)
Aug 08, 2013 1.950 1.950 1.950 1.950 505 +0.00(+0.00%)
Aug 06, 2013 1.880 1.950 1.950 1.950 2,300 +0.01(+0.52%)
Aug 05, 2013 1.910 1.940 1.910 1.940 8,406 +0.06(+3.13%)
Aug 01, 2013 1.880 1.881 1.881 1.881 200 -0.01(-0.48%)
Jul 31, 2013 1.960 1.970 1.890 1.890 978 -0.06(-3.08%)
Jul 30, 2013 1.910 1.950 1.850 1.950 4,054 -0.02(-1.02%)
Jul 29, 2013 1.980 1.980 1.970 1.970 1,055 -0.03(-1.50%)
Jul 26, 2013 1.830 2.000 1.830 2.000 1,400 +0.01(+0.50%)
Jul 25, 2013 1.970 1.990 1.970 1.990 11,364 +0.02(+1.01%)
Jul 23, 2013 1.970 1.970 1.970 1.970 0 +0.07(+3.69%)
Jul 22, 2013 1.870 1.910 1.840 1.900 2,454 +0.05(+2.70%)
Jul 19, 2013 1.800 1.850 1.762 1.850 1,294 +0.03(+1.65%)
Jul 18, 2013 1.852 1.920 1.820 1.820 11,086 -0.06(-3.19%)
Jul 17, 2013 1.899 1.900 1.730 1.880 7,599 -0.03(-1.57%)
Jul 16, 2013 1.930 1.930 1.910 1.910 2,792 -0.03(-1.65%)
Jul 15, 2013 1.940 1.942 1.930 1.942 1,735 -0.01(-0.41%)
Jul 11, 2013 1.970 1.950 1.950 1.950 1,100 -0.03(-1.52%)
Jul 09, 2013 1.990 1.980 1.980 1.980 900 -0.01(-0.50%)
Jul 08, 2013 2.000 2.000 1.970 1.990 10,529 +0.04(+2.05%)
Jul 05, 2013 1.851 2.050 1.851 1.950 750 +0.03(+1.56%)
Jul 02, 2013 1.870 1.920 1.920 1.920 22,100 +0.05(+2.67%)
Jul 01, 2013 1.870 1.870 1.870 1.870 1,052 -0.04(-2.09%)
Jun 28, 2013 1.910 1.930 1.870 1.910 1,826 +0.02(+1.06%)
Jun 27, 2013 1.910 1.910 1.890 1.890 700 +0.00(+0.00%)
Jun 26, 2013 1.970 1.980 1.890 1.890 1,093 -0.04(-2.07%)
Jun 25, 2013 1.890 1.960 1.890 1.930 2,700 +0.07(+3.76%)
Jun 24, 2013 1.980 1.980 1.850 1.860 19,800 -0.12(-6.06%)
Jun 21, 2013 1.930 2.000 1.790 1.980 18,000 -0.02(-1.00%)
Jun 20, 2013 2.010 2.020 2.000 2.000 5,200 -0.02(-0.99%)
Jun 19, 2013 2.020 2.020 2.020 2.020 322 -0.01(-0.49%)
Jun 18, 2013 2.030 2.030 2.030 2.030 100 +0.02(+1.00%)
Jun 17, 2013 2.030 2.032 2.000 2.010 8,972 -0.01(-0.50%)
Jun 14, 2013 2.050 2.050 2.020 2.020 3,161 -0.03(-1.46%)
Jun 13, 2013 2.100 2.100 2.040 2.050 17,933 -0.05(-2.38%)
Jun 12, 2013 2.090 2.110 2.090 2.100 747 +0.01(+0.48%)
Jun 11, 2013 2.100 2.100 2.090 2.090 3,222 +0.00(+0.00%)
Jun 10, 2013 2.022 2.110 2.020 2.090 2,342 +0.03(+1.46%)
Jun 07, 2013 2.048 2.060 2.030 2.060 1,184 +0.03(+1.48%)
Jun 06, 2013 2.020 2.030 2.020 2.030 1,365 +0.00(+0.00%)
Jun 05, 2013 2.030 2.030 2.030 2.030 400 -0.02(-1.02%)
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.