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

Equus Total Return (NY: EQS )

1.490 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, May 1, 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 (%)
Jul 31, 2014 2.320 2.500 2.300 2.470 81,036 +0.07(+2.92%)
Jul 30, 2014 2.360 2.400 2.360 2.400 17,972 +0.00(+0.00%)
Jul 29, 2014 2.400 2.400 2.400 2.400 3,548 +0.01(+0.42%)
Jul 28, 2014 2.400 2.400 2.340 2.390 33,688 -0.07(-2.85%)
Jul 25, 2014 2.460 2.460 2.460 2.460 240 +0.06(+2.50%)
Jul 24, 2014 2.370 2.400 2.320 2.400 71,247 +0.03(+1.27%)
Jul 23, 2014 2.380 2.400 2.330 2.370 6,617 -0.03(-1.25%)
Jul 22, 2014 2.400 2.400 2.360 2.400 35,280 +0.01(+0.42%)
Jul 21, 2014 2.400 2.400 2.310 2.390 57,731 -0.01(-0.42%)
Jul 18, 2014 2.400 2.400 2.330 2.400 30,778 -0.04(-1.64%)
Jul 17, 2014 2.350 2.440 2.350 2.440 27,301 +0.01(+0.41%)
Jul 16, 2014 2.410 2.430 2.360 2.430 17,377 -0.01(-0.41%)
Jul 15, 2014 2.470 2.470 2.300 2.440 67,020 +0.02(+0.83%)
Jul 14, 2014 2.361 2.420 2.361 2.420 1,700 -0.01(-0.41%)
Jul 11, 2014 2.380 2.430 2.380 2.430 7,636 -0.01(-0.41%)
Jul 10, 2014 2.420 2.440 2.380 2.440 2,687 +0.03(+1.24%)
Jul 09, 2014 2.500 2.500 2.390 2.410 5,816 -0.04(-1.63%)
Jul 08, 2014 2.440 2.480 2.400 2.450 2,727 -0.02(-0.81%)
Jul 07, 2014 2.450 2.480 2.310 2.470 35,199 +0.01(+0.41%)
Jul 03, 2014 2.400 2.460 2.460 2.460 4,700 +0.00(+0.00%)
Jul 02, 2014 2.410 2.460 2.410 2.460 2,399 +0.01(+0.41%)
Jul 01, 2014 2.450 2.520 2.350 2.450 23,779 -0.03(-1.21%)
Jun 30, 2014 2.420 2.480 2.390 2.480 9,347 +0.03(+1.22%)
Jun 27, 2014 2.410 2.479 2.410 2.450 5,119 -0.01(-0.41%)
Jun 26, 2014 2.520 2.520 2.410 2.460 16,852 +0.13(+5.58%)
Jun 25, 2014 2.470 2.470 2.300 2.330 15,729 -0.05(-2.10%)
Jun 24, 2014 2.440 2.450 2.310 2.380 39,403 -0.06(-2.46%)
Jun 23, 2014 2.460 2.510 2.410 2.440 11,294 -0.04(-1.61%)
Jun 20, 2014 2.390 2.480 2.350 2.480 46,010 +0.11(+4.64%)
Jun 19, 2014 2.300 2.370 2.300 2.370 24,875 +0.07(+3.04%)
Jun 18, 2014 2.280 2.360 2.280 2.300 18,226 +0.03(+1.32%)
Jun 17, 2014 2.360 2.360 2.270 2.270 23,178 -0.01(-0.44%)
Jun 16, 2014 2.320 2.370 2.240 2.280 18,433 +0.00(+0.00%)
Jun 13, 2014 2.330 2.350 2.250 2.280 50,720 -0.06(-2.56%)
Jun 12, 2014 2.260 2.380 2.240 2.340 1,068,896 +0.11(+4.93%)
Jun 11, 2014 2.250 2.250 2.190 2.230 11,481 -0.03(-1.33%)
Jun 10, 2014 2.270 2.270 2.200 2.260 20,608 +0.05(+2.26%)
Jun 06, 2014 2.340 2.350 2.190 2.210 83,229 -0.06(-2.64%)
Jun 05, 2014 2.250 2.280 2.210 2.270 1,550 +0.01(+0.44%)
Jun 04, 2014 2.260 2.280 2.210 2.260 8,414 -0.03(-1.31%)
Jun 03, 2014 2.330 2.330 2.260 2.290 860,284 -0.02(-0.87%)
Jun 02, 2014 2.280 2.370 2.230 2.310 31,698 -0.02(-0.86%)
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%)
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.