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 (%)
Jun 30, 2017 2.360 2.360 2.360 0 +0.00(+0.00%)
Jun 29, 2017 2.350 2.360 2.311 2.360 3,404 -0.01(-0.42%)
Jun 28, 2017 2.340 2.370 2.330 2.370 4,851 +0.02(+0.85%)
Jun 27, 2017 2.370 2.370 2.310 2.350 7,492 -0.01(-0.42%)
Jun 26, 2017 2.330 2.360 2.305 2.360 6,445 +0.07(+3.01%)
Jun 23, 2017 2.270 2.315 2.270 2.291 6,768 +0.04(+1.83%)
Jun 22, 2017 2.280 2.280 2.184 2.250 1,844 -0.06(-2.60%)
Jun 21, 2017 2.260 2.350 2.210 2.310 13,030 +0.01(+0.43%)
Jun 19, 2017 2.300 29 +0.01(+0.44%)
Jun 16, 2017 2.260 2.370 2.260 2.290 3,635 +0.02(+0.88%)
Jun 15, 2017 2.290 2.290 2.270 2.270 903 +0.00(+0.00%)
Jun 14, 2017 2.280 2.340 2.270 2.270 2,407 -0.03(-1.30%)
Jun 13, 2017 2.300 2.320 2.287 2.300 19,772 +0.01(+0.44%)
Jun 12, 2017 2.340 2.340 2.260 2.290 11,313 -0.03(-1.29%)
Jun 09, 2017 2.330 2.330 2.290 2.320 1,574 +0.05(+2.20%)
Jun 08, 2017 2.350 2.350 2.160 2.270 26,855 -0.03(-1.30%)
Jun 07, 2017 2.270 2.370 2.270 2.300 8,732 -0.02(-0.86%)
Jun 06, 2017 2.342 2.342 2.320 2.320 940 +0.01(+0.43%)
Jun 05, 2017 2.280 2.400 2.260 2.310 13,935 +0.03(+1.32%)
Jun 02, 2017 2.310 2.370 2.250 2.280 23,372 -0.05(-2.15%)
Jun 01, 2017 2.490 2.490 2.260 2.330 41,909 -0.12(-4.90%)
May 31, 2017 2.600 2.600 2.210 2.450 118,801 -0.47(-16.10%)
May 30, 2017 2.920 2.920 2.920 2.920 200 -0.00(-0.09%)
May 26, 2017 2.870 2.969 2.860 2.922 19,330 +0.07(+2.54%)
May 25, 2017 2.870 2.900 2.800 2.850 8,179 +0.01(+0.35%)
May 24, 2017 2.810 2.840 2.810 2.840 3,478 +0.03(+1.07%)
May 23, 2017 2.770 2.810 2.710 2.810 3,572 +0.02(+0.72%)
May 22, 2017 2.850 2.870 2.700 2.790 5,076 -0.04(-1.41%)
May 19, 2017 2.850 2.900 2.820 2.830 7,950 -0.02(-0.70%)
May 18, 2017 2.820 2.880 2.800 2.850 27,651 +0.05(+1.79%)
May 17, 2017 2.850 2.870 2.790 2.800 4,997 -0.05(-1.75%)
May 16, 2017 2.780 2.850 2.780 2.850 2,100 +0.05(+1.79%)
May 15, 2017 2.740 2.800 2.700 2.800 2,841 +0.00(+0.00%)
May 12, 2017 2.750 2.840 2.740 2.800 9,913 +0.02(+0.72%)
May 11, 2017 2.770 2.800 2.770 2.780 398 -0.01(-0.36%)
May 10, 2017 2.850 2.860 2.730 2.790 15,725 -0.05(-1.76%)
May 09, 2017 2.740 2.860 2.740 2.840 3,688 +0.09(+3.27%)
May 08, 2017 2.790 2.890 2.739 2.750 5,855 -0.03(-1.08%)
May 05, 2017 2.860 2.860 2.770 2.780 8,089 -0.01(-0.36%)
May 04, 2017 2.730 2.825 2.720 2.790 9,046 +0.06(+2.20%)
May 03, 2017 2.970 2.970 2.700 2.730 21,050 -0.24(-8.08%)
May 02, 2017 2.950 3.000 2.950 2.970 8,016 +0.00(+0.00%)
May 01, 2017 2.900 3.000 2.900 2.970 21,885 +0.10(+3.49%)
Apr 28, 2017 2.740 2.870 2.740 2.870 61,094 +0.15(+5.51%)
Apr 27, 2017 2.690 2.750 2.690 2.720 16,625 +0.02(+0.74%)
Apr 26, 2017 2.670 2.720 2.600 2.700 103,852 +0.08(+3.05%)
Apr 25, 2017 2.460 2.650 2.460 2.620 355,729 +0.16(+6.50%)
Apr 24, 2017 2.460 2.460 2.420 2.460 10,544 +0.00(+0.00%)
Apr 21, 2017 2.420 2.460 2.420 2.460 3,731 +0.02(+0.82%)
Apr 20, 2017 2.450 2.460 2.405 2.440 3,752 -0.00(-0.00%)
Apr 19, 2017 2.460 2.460 2.420 2.440 3,858 -0.02(-0.81%)
Apr 18, 2017 2.470 2.480 2.460 2.460 4,696 +0.00(+0.00%)
Apr 17, 2017 2.480 2.480 2.451 2.460 1,982 +0.00(+0.00%)
Apr 13, 2017 2.462 2.480 2.430 2.460 2,250 -0.01(-0.40%)
Apr 12, 2017 2.460 2.470 2.420 2.470 4,741 +0.06(+2.49%)
Apr 11, 2017 2.400 2.410 2.400 2.410 213 +0.04(+1.69%)
Apr 10, 2017 2.470 2.480 2.370 2.370 8,386 -0.06(-2.47%)
Apr 07, 2017 2.490 2.490 2.380 2.430 6,686 -0.04(-1.62%)
Apr 06, 2017 2.480 2.480 2.455 2.470 11,393 +0.00(+0.00%)
Apr 05, 2017 2.405 2.471 2.401 2.470 1,154 +0.03(+1.23%)
Apr 04, 2017 2.470 2.470 2.420 2.440 479 +0.01(+0.22%)
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.