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 (%)
May 29, 2015 1.920 1.970 1.900 1.960 8,193 +0.04(+2.08%)
May 28, 2015 1.900 1.920 1.900 1.920 2,698 -0.01(-0.52%)
May 21, 2015 1.870 1.930 1.930 1.930 13,100 -0.01(-0.52%)
May 19, 2015 1.860 1.940 1.940 1.940 6,000 -0.01(-0.51%)
May 18, 2015 1.870 1.950 1.870 1.950 3,400 -0.02(-1.02%)
May 15, 2015 1.840 1.970 1.840 1.970 2,772 +0.04(+2.07%)
May 14, 2015 1.960 1.960 1.900 1.930 7,900 -0.02(-1.03%)
May 13, 2015 1.950 1.950 1.910 1.950 2,444 +0.00(+0.00%)
May 12, 2015 1.950 1.950 1.910 1.950 400 +0.00(+0.00%)
May 11, 2015 1.950 1.950 1.851 1.950 4,757 +0.00(+0.00%)
May 08, 2015 1.950 1.950 1.910 1.950 3,623 +0.00(+0.00%)
May 07, 2015 1.950 1.950 1.830 1.950 5,361 +0.00(+0.00%)
May 06, 2015 1.861 1.950 1.860 1.950 1,125 +0.00(+0.00%)
May 05, 2015 1.860 1.950 1.860 1.950 3,500 +0.01(+0.52%)
May 04, 2015 1.870 1.950 1.870 1.940 1,193 -0.02(-1.02%)
May 01, 2015 1.911 1.960 1.911 1.960 1,397 +0.02(+1.03%)
Apr 30, 2015 1.940 1.960 1.840 1.940 7,232 -0.01(-0.51%)
Apr 29, 2015 1.860 1.950 1.860 1.950 823 +0.03(+1.56%)
Apr 28, 2015 1.940 1.940 1.920 1.920 296 +0.00(+0.00%)
Apr 27, 2015 1.950 1.950 1.880 1.920 1,816 +0.02(+1.05%)
Apr 24, 2015 1.880 1.900 1.880 1.900 5,217 -0.01(-0.52%)
Apr 23, 2015 1.850 1.910 1.850 1.910 7,442 -0.01(-0.52%)
Apr 22, 2015 1.930 1.930 1.900 1.920 800 +0.00(+0.00%)
Apr 20, 2015 1.920 1.920 1.920 1.920 100 +0.00(+0.00%)
Apr 17, 2015 1.870 1.920 1.840 1.920 3,522 +0.02(+1.05%)
Apr 16, 2015 1.900 1.900 1.860 1.900 2,500 -0.01(-0.52%)
Apr 15, 2015 1.910 1.910 1.910 1.910 405 +0.05(+2.69%)
Apr 14, 2015 1.860 1.860 1.860 1.860 812 -0.07(-3.69%)
Apr 13, 2015 1.950 1.950 1.670 1.931 1,788 +0.02(+1.11%)
Apr 10, 2015 1.850 1.920 1.850 1.910 4,815 +0.07(+3.80%)
Apr 09, 2015 1.880 1.910 1.840 1.840 12,107 -0.08(-4.27%)
Apr 07, 2015 1.920 1.922 1.922 1.922 1,200 -0.03(-1.44%)
Apr 06, 2015 1.920 1.950 1.920 1.950 800 +0.01(+0.30%)
Apr 01, 2015 1.940 1.944 1.944 1.944 600 -0.01(-0.30%)
Mar 31, 2015 1.950 1.950 1.950 1.950 204 +0.02(+1.04%)
Mar 27, 2015 1.870 1.930 1.870 1.930 15 +0.00(+0.00%)
Mar 26, 2015 1.930 1.930 1.860 1.930 8,029 -0.01(-0.51%)
Mar 25, 2015 1.939 1.950 1.939 1.940 1,355 -0.00(-0.01%)
Mar 23, 2015 1.910 1.950 1.900 1.940 5 -0.02(-1.02%)
Mar 20, 2015 1.920 1.960 1.910 1.960 1,394 +0.04(+2.08%)
Mar 19, 2015 1.960 1.960 1.920 1.920 200 -0.04(-2.04%)
Mar 17, 2015 1.900 1.960 1.960 1.960 300 +0.06(+3.16%)
Mar 16, 2015 1.950 1.950 1.900 1.900 200 -0.05(-2.49%)
Mar 13, 2015 1.960 1.970 1.900 1.948 2,400 +0.03(+1.48%)
Mar 12, 2015 1.920 1.920 1.920 1.920 100 -0.03(-1.54%)
Mar 11, 2015 1.900 1.950 1.900 1.950 203 +0.00(+0.00%)
Mar 10, 2015 1.960 1.960 1.901 1.950 1,530 -0.01(-0.51%)
Mar 06, 2015 1.930 1.960 1.960 1.960 7,400 +0.04(+2.08%)
Mar 05, 2015 1.960 1.960 1.890 1.920 1,019 -0.02(-1.03%)
Mar 04, 2015 2.030 1.980 1.880 1.940 2,568 -0.04(-2.02%)
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.