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 (%)
Aug 31, 2016 1.730 1.800 1.730 1.790 24,418 +0.02(+1.13%)
Aug 30, 2016 1.780 1.810 1.730 1.770 20,491 +0.01(+0.57%)
Aug 29, 2016 1.760 1.770 1.730 1.760 26,900 +0.02(+1.15%)
Aug 26, 2016 1.760 1.760 1.701 1.740 6,051 +0.00(+0.00%)
Aug 25, 2016 1.740 1.740 1.720 1.740 11,800 +0.00(+0.23%)
Aug 24, 2016 1.740 1.750 1.714 1.736 6,130 -0.01(-0.80%)
Aug 23, 2016 1.700 1.750 1.700 1.750 7,650 +0.04(+2.52%)
Aug 22, 2016 1.720 1.720 1.690 1.707 13,250 +0.01(+0.71%)
Aug 19, 2016 1.700 1.714 1.695 1.695 2,287 +0.01(+0.30%)
Aug 18, 2016 1.720 1.720 1.690 1.690 2,473 +0.02(+1.20%)
Aug 17, 2016 1.700 1.700 1.660 1.670 2,118 +0.01(+0.60%)
Aug 16, 2016 1.690 1.690 1.630 1.660 9,300 +0.01(+0.61%)
Aug 15, 2016 1.650 1.730 1.640 1.650 4,200 +0.03(+2.00%)
Aug 12, 2016 1.638 1.638 1.610 1.618 2,052 -0.02(-1.36%)
Aug 11, 2016 1.650 1.650 1.640 1.640 1,682 +0.00(+0.00%)
Aug 10, 2016 1.610 1.650 1.600 1.640 2,368 -0.01(-0.60%)
Aug 08, 2016 1.640 1.650 1.650 1.650 5,200 +0.00(+0.00%)
Aug 05, 2016 1.650 1.650 1.642 1.650 2,144 +0.04(+2.48%)
Aug 04, 2016 1.620 1.690 1.580 1.610 7,926 -0.04(-2.42%)
Aug 03, 2016 1.720 1.720 1.650 1.650 300 -0.02(-1.20%)
Aug 02, 2016 1.620 1.700 1.620 1.670 2,611 -0.01(-0.60%)
Aug 01, 2016 1.727 1.727 1.610 1.680 6,756 -0.02(-1.18%)
Jul 29, 2016 1.750 1.750 1.680 1.700 3,500 -0.03(-1.73%)
Jul 28, 2016 1.700 1.730 1.690 1.730 1,294 +0.03(+1.76%)
Jul 26, 2016 1.610 1.700 1.610 1.700 168 -0.01(-0.58%)
Jul 25, 2016 1.710 1.710 1.710 1.710 100 +0.01(+0.59%)
Jul 22, 2016 1.700 1.700 1.700 1.700 458 +0.10(+6.25%)
Jul 21, 2016 1.660 1.683 1.600 1.600 33,667 -0.10(-5.88%)
Jul 20, 2016 1.650 1.700 1.650 1.700 485 -0.01(-0.58%)
Jul 19, 2016 1.610 1.710 1.610 1.710 509 +0.01(+0.59%)
Jul 18, 2016 1.650 1.700 1.560 1.700 3,324 -0.02(-0.93%)
Jul 15, 2016 1.710 1.716 1.650 1.716 5,847 -0.06(-3.60%)
Jul 14, 2016 1.780 1.780 1.780 1.780 100 +0.02(+1.14%)
Jul 13, 2016 1.720 1.760 1.720 1.760 700 +0.01(+0.57%)
Jul 11, 2016 1.750 1.750 1.750 1.750 17 +0.05(+2.70%)
Jul 08, 2016 1.740 1.740 1.704 1.704 1,718 +0.03(+2.04%)
Jul 07, 2016 1.630 1.720 1.630 1.670 4,234 -0.06(-3.47%)
Jul 06, 2016 1.730 1.730 1.700 1.730 520 +0.04(+2.37%)
Jul 05, 2016 1.690 1.742 1.650 1.690 3,848 -0.01(-0.62%)
Jul 01, 2016 1.730 1.701 1.701 1.701 1,700 -0.08(-4.47%)
Jun 30, 2016 1.780 1.780 1.720 1.780 23,186 +0.04(+2.30%)
Jun 29, 2016 1.670 1.750 1.670 1.740 3,872 +0.07(+4.19%)
Jun 28, 2016 1.670 1.670 1.670 1.670 770 +0.00(+0.00%)
Jun 27, 2016 1.670 1.670 1.620 1.670 2,545 +0.06(+3.73%)
Jun 24, 2016 1.610 1.635 1.610 1.610 863 -0.06(-3.59%)
Jun 22, 2016 1.590 1.670 1.670 1.670 6,100 +0.04(+2.45%)
Jun 17, 2016 1.650 1.710 1.630 1.630 1 -0.07(-3.95%)
Jun 16, 2016 1.710 1.710 1.697 1.697 823 +0.02(+1.01%)
Jun 15, 2016 1.720 1.720 1.650 1.680 1,143 +0.00(+0.00%)
Jun 14, 2016 1.692 1.700 1.630 1.680 3,542 -0.04(-2.33%)
Jun 13, 2016 1.630 1.720 1.630 1.720 464 +0.04(+2.38%)
Jun 10, 2016 1.680 1.680 1.680 1.680 443 -0.04(-2.33%)
Jun 09, 2016 1.740 1.740 1.690 1.720 1,323 -0.02(-1.15%)
Jun 08, 2016 1.720 1.800 1.710 1.740 22,237 +0.02(+1.16%)
Jun 06, 2016 1.740 1.720 1.720 1.720 4,600 -0.04(-2.27%)
Jun 03, 2016 1.760 1.760 1.760 1.760 1,326 +0.00(+0.00%)
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.