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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2018 2.015 2.015 2.015 0 +0.01(+0.25%)
Aug 30, 2018 2.000 2.040 1.966 2.010 33,831 +0.00(+0.25%)
Aug 29, 2018 2.046 2.046 2.005 2.005 5,681 -0.04(-2.20%)
Aug 28, 2018 2.040 2.050 1.997 2.050 57,712 -0.02(-0.97%)
Aug 27, 2018 2.070 2.070 38 +0.00(+0.00%)
Aug 24, 2018 2.050 2.070 2.045 2.070 12,600 +0.00(+0.00%)
Aug 23, 2018 2.070 2.070 2.040 2.070 5,374 +0.02(+0.98%)
Aug 22, 2018 2.100 2.100 2.050 2.050 2,781 -0.04(-1.91%)
Aug 21, 2018 2.080 2.090 1.964 2.090 50,370 -0.02(-0.77%)
Aug 20, 2018 2.106 2.106 2.106 2.106 812 -0.02(-1.11%)
Aug 17, 2018 2.140 2.140 1.945 2.130 99,600 -0.01(-0.47%)
Aug 16, 2018 2.130 2.140 2.130 2.140 15,742 +0.00(+0.00%)
Aug 15, 2018 2.140 2.140 2.130 2.140 360 -0.01(-0.47%)
Aug 14, 2018 2.160 2.160 2.147 2.150 4,507 +0.01(+0.50%)
Aug 13, 2018 2.150 2.150 2.139 2.139 7,479 -0.01(-0.49%)
Aug 10, 2018 2.150 2.150 2.150 2.150 2,000 +0.00(+0.14%)
Aug 09, 2018 2.130 2.150 2.130 2.147 9,745 -0.00(-0.14%)
Aug 08, 2018 2.130 2.150 2.130 2.150 5,559 +0.00(+0.00%)
Aug 07, 2018 2.130 2.150 2.130 2.150 6,264 +0.01(+0.26%)
Aug 06, 2018 2.150 2.150 2.143 2.144 2,632 -0.01(-0.26%)
Aug 03, 2018 2.145 2.160 2.145 2.150 20,800 +0.00(+0.14%)
Aug 02, 2018 2.130 2.160 2.130 2.147 6,215 +0.02(+0.77%)
Aug 01, 2018 2.150 2.150 2.131 2.131 4,782 -0.02(-0.90%)
Jul 31, 2018 2.140 2.160 2.140 2.150 648 -0.00(-0.19%)
Jul 30, 2018 2.160 2.160 2.149 2.154 3,174 -0.00(-0.04%)
Jul 27, 2018 2.160 2.166 2.155 2.155 3,800 -0.01(-0.23%)
Jul 26, 2018 2.180 2.180 2.130 2.160 22,972 +0.01(+0.47%)
Jul 25, 2018 2.230 2.230 2.138 2.150 11,614 -0.09(-4.14%)
Jul 24, 2018 2.241 2.249 2.240 2.243 11,368 +0.00(+0.08%)
Jul 23, 2018 2.250 2.250 2.240 2.241 10,107 +0.00(+0.04%)
Jul 20, 2018 2.260 2.260 2.240 2.240 10,790 -0.03(-1.32%)
Jul 19, 2018 2.256 2.280 2.256 2.270 4,021 -0.01(-0.44%)
Jul 18, 2018 2.280 2.290 2.280 2.280 22,313 +0.02(+0.88%)
Jul 17, 2018 2.280 2.280 2.250 2.260 10,430 -0.02(-0.88%)
Jul 16, 2018 2.300 2.300 2.267 2.280 15,128 +0.00(+0.00%)
Jul 13, 2018 2.280 2.283 2.280 2.280 2,494 -0.05(-1.95%)
Jul 10, 2018 2.325 2.325 2.325 164 -0.00(-0.20%)
Jul 09, 2018 2.313 2.330 2.310 2.330 23,210 -0.01(-0.60%)
Jul 06, 2018 2.344 2.344 2.344 2.344 1,398 +0.00(+0.17%)
Jul 05, 2018 2.350 2.350 2.340 2.340 2,471 -0.01(-0.21%)
Jul 03, 2018 2.345 2.345 2.345 0 +0.01(+0.21%)
Jul 02, 2018 2.370 2.370 2.340 2.340 2,581 -0.02(-0.85%)
Jun 29, 2018 2.368 2.368 2.360 2.360 9,335 +0.01(+0.24%)
Jun 28, 2018 2.348 2.354 2.348 2.354 3,069 +0.01(+0.61%)
Jun 27, 2018 2.370 2.370 2.340 2.340 1,381 -0.01(-0.54%)
Jun 26, 2018 2.350 2.360 2.350 2.353 9,917 -0.04(-1.56%)
Jun 25, 2018 2.390 2.390 2.390 2.390 131 +0.00(+0.00%)
Jun 22, 2018 2.390 2.390 2.390 2.390 177 +0.00(+0.00%)
Jun 21, 2018 2.380 2.390 2.380 2.390 7,255 +0.04(+1.70%)
Jun 20, 2018 2.350 2.350 2.349 2.350 13,126 -0.01(-0.43%)
Jun 19, 2018 2.360 2.367 2.360 2.360 1,467 -0.03(-1.25%)
Jun 18, 2018 2.400 2.400 2.330 2.390 22,811 +0.01(+0.42%)
Jun 15, 2018 2.360 2.360 2.380 11,598 +0.02(+0.85%)
Jun 14, 2018 2.330 2.360 2.330 2.360 19,533 -0.00(-0.02%)
Jun 13, 2018 2.343 2.360 2.340 2.360 2,392 +0.02(+0.64%)
Jun 12, 2018 2.330 2.345 2.330 2.345 13,681 -0.02(-1.04%)
Jun 11, 2018 2.362 2.370 2.362 2.370 1,871 -0.02(-0.84%)
Jun 08, 2018 2.390 2.395 2.390 2.390 12,603 +0.02(+0.84%)
Jun 07, 2018 2.410 2.410 2.340 2.370 49,881 -0.03(-1.26%)
Jun 05, 2018 2.400 2.400 2.400 1 +0.02(+1.01%)
Jun 04, 2018 2.410 2.410 2.376 2.376 313 -0.03(-1.30%)
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.