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

Equus Total Return (NY: EQS )

1.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2021 2.460 2.500 2.440 2.490 41,454 +0.00(+0.00%)
Aug 30, 2021 2.620 2.640 2.460 2.490 13,983 -0.13(-4.96%)
Aug 27, 2021 2.630 2.670 2.470 2.620 33,983 -0.05(-1.87%)
Aug 26, 2021 2.730 2.730 2.595 2.670 54,794 -0.02(-0.93%)
Aug 25, 2021 2.710 2.710 2.690 2.695 16,830 +0.00(+0.19%)
Aug 24, 2021 2.730 2.730 2.660 2.690 20,222 -0.02(-0.55%)
Aug 23, 2021 2.720 2.720 2.666 2.705 33,521 +0.01(+0.20%)
Aug 20, 2021 2.700 2.730 2.680 2.700 182,476 -0.00(-0.02%)
Aug 19, 2021 2.700 2.750 2.670 2.700 41,019 -0.05(-1.82%)
Aug 18, 2021 2.750 2.750 2.670 2.750 4,976 +0.03(+1.10%)
Aug 17, 2021 2.730 2.750 2.650 2.720 142,636 -0.01(-0.37%)
Aug 16, 2021 2.650 2.730 2.650 2.730 37,346 +0.06(+2.25%)
Aug 13, 2021 2.700 2.740 2.660 2.670 154,128 -0.02(-0.74%)
Aug 12, 2021 2.700 2.700 2.630 2.690 93,330 +0.00(+0.00%)
Aug 11, 2021 2.700 2.700 2.680 2.690 85,975 -0.01(-0.37%)
Aug 10, 2021 2.630 2.700 2.600 2.700 62,060 +0.07(+2.66%)
Aug 09, 2021 2.590 2.700 2.540 2.630 124,401 -0.02(-0.75%)
Aug 06, 2021 2.700 2.720 2.580 2.650 32,104 -0.01(-0.38%)
Aug 05, 2021 2.570 2.698 2.570 2.660 43,364 +0.09(+3.50%)
Aug 04, 2021 2.500 2.570 2.470 2.570 46,392 +0.07(+2.80%)
Aug 03, 2021 2.470 2.520 2.450 2.500 6,743 -0.00(-0.03%)
Aug 02, 2021 2.500 2.530 2.500 2.501 86,743 +0.04(+1.65%)
Jul 30, 2021 2.490 2.490 2.395 2.460 14,581 -0.03(-1.20%)
Jul 29, 2021 2.490 2.490 2.425 2.490 10,636 +0.00(+0.00%)
Jul 28, 2021 2.370 2.500 2.370 2.490 131,653 +0.09(+3.75%)
Jul 27, 2021 2.450 2.454 2.400 2.400 10,413 -0.06(-2.44%)
Jul 26, 2021 2.550 2.550 2.440 2.460 34,163 -0.03(-1.20%)
Jul 23, 2021 2.480 2.660 2.460 2.490 107,116 +0.03(+1.22%)
Jul 22, 2021 2.490 2.490 2.410 2.460 75,211 +0.03(+1.24%)
Jul 21, 2021 2.390 2.440 2.350 2.430 31,257 +0.01(+0.41%)
Jul 20, 2021 2.450 2.910 2.160 2.420 286,692 -0.03(-1.22%)
Jul 19, 2021 2.300 2.450 2.040 2.450 264,333 +0.10(+4.26%)
Jul 16, 2021 2.190 2.500 2.100 2.350 769,074 +0.15(+6.82%)
Jul 15, 2021 2.180 2.350 1.950 2.200 136,852 +0.11(+5.26%)
Jul 14, 2021 2.060 2.200 1.860 2.090 249,009 +0.03(+1.46%)
Jul 13, 2021 1.810 2.060 1.810 2.060 144,057 +0.17(+9.23%)
Jul 12, 2021 1.910 1.910 1.886 1.886 2,578 -0.03(-1.77%)
Jul 09, 2021 1.920 1.920 1.920 1.920 304 -0.01(-0.52%)
Jul 08, 2021 1.910 1.930 1.910 1.930 1,059 +0.00(+0.00%)
Jul 07, 2021 1.930 1.930 1.900 1.930 18,073 +0.00(+0.00%)
Jul 06, 2021 1.930 1.930 1.927 1.930 865 -0.01(-0.52%)
Jul 02, 2021 1.890 1.950 1.890 1.940 1,551 +0.01(+0.52%)
Jul 01, 2021 1.950 1.950 1.930 1.930 1,629 -0.02(-1.03%)
Jun 30, 2021 1.920 1.960 1.920 1.950 3,204 +0.03(+1.56%)
Jun 29, 2021 1.970 1.970 1.910 1.920 2,176 -0.03(-1.54%)
Jun 28, 2021 1.970 1.970 1.880 1.950 8,180 -0.03(-1.52%)
Jun 25, 2021 1.990 1.990 1.980 1.980 683 +0.00(+0.00%)
Jun 24, 2021 1.950 1.990 1.940 1.980 2,843 +0.01(+0.51%)
Jun 23, 2021 1.960 1.990 1.900 1.970 4,808 -0.02(-1.01%)
Jun 22, 2021 1.990 1.990 1.940 1.990 2,465 +0.00(+0.00%)
Jun 21, 2021 1.940 1.990 1.850 1.990 30,868 +0.11(+5.85%)
Jun 18, 2021 1.870 1.880 1.870 1.880 1,831 -0.01(-0.53%)
Jun 17, 2021 1.880 1.900 1.865 1.890 4,693 +0.01(+0.53%)
Jun 16, 2021 1.880 1.880 1.876 1.880 973 -0.01(-0.53%)
Jun 15, 2021 1.900 1.900 1.820 1.890 6,604 -0.02(-1.05%)
Jun 14, 2021 1.950 1.990 1.850 1.910 28,790 -0.04(-2.05%)
Jun 11, 2021 1.950 2.000 1.885 1.950 90,787 +0.00(+0.00%)
Jun 10, 2021 1.900 1.950 1.860 1.950 52,162 +0.01(+0.62%)
Jun 09, 2021 1.860 1.940 1.850 1.938 47,066 +0.05(+2.54%)
Jun 08, 2021 1.900 1.900 1.850 1.890 2,171 -0.01(-0.53%)
Jun 07, 2021 1.890 1.900 1.890 1.900 1,741 +0.00(+0.05%)
Jun 04, 2021 1.870 1.900 1.851 1.899 3,368 -0.00(-0.05%)
Jun 03, 2021 1.890 1.900 1.853 1.900 1,118 -0.01(-0.63%)
Jun 02, 2021 1.860 1.950 1.810 1.912 54,881 +0.03(+1.43%)
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.