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 (%)
Sep 29, 2023 1.410 1.500 1.400 1.480 1,139 -0.02(-1.33%)
Sep 28, 2023 1.490 1.500 1.490 1.500 200 +0.03(+2.04%)
Sep 27, 2023 1.420 1.510 1.420 1.470 3,266 -0.05(-3.29%)
Sep 26, 2023 1.520 1.520 1.430 1.520 300 +0.02(+1.33%)
Sep 25, 2023 1.460 1.500 1.460 1.500 645 -0.01(-0.66%)
Sep 22, 2023 1.450 1.510 1.450 1.510 2,729 +0.03(+2.37%)
Sep 21, 2023 1.510 1.520 1.400 1.475 503,517 -0.02(-1.67%)
Sep 20, 2023 1.500 1.520 1.440 1.500 2,621 +0.00(+0.00%)
Sep 19, 2023 1.480 1.500 1.442 1.500 401 +0.00(+0.00%)
Sep 18, 2023 1.480 1.510 1.480 1.500 2,999 -0.01(-0.88%)
Sep 15, 2023 1.520 1.520 1.513 1.513 2,030 +0.00(+0.22%)
Sep 14, 2023 1.530 1.530 1.470 1.510 1,410 -0.01(-0.66%)
Sep 13, 2023 1.520 1.520 1.520 1.520 112 +0.00(+0.00%)
Sep 12, 2023 1.520 1.520 1.520 1.520 120 +0.01(+0.66%)
Sep 11, 2023 1.460 1.520 1.460 1.510 996 -0.01(-0.66%)
Sep 08, 2023 1.520 1.520 1.520 1.520 143 +0.00(+0.00%)
Sep 07, 2023 1.520 1.520 1.520 1.520 110 -0.01(-0.65%)
Sep 06, 2023 1.460 1.530 1.460 1.530 753 +0.00(+0.01%)
Sep 05, 2023 1.530 1.550 1.520 1.530 18,653 -0.01(-0.65%)
Sep 01, 2023 1.540 1.540 1.540 1.540 9,877 +0.02(+1.64%)
Aug 31, 2023 1.440 1.515 1.430 1.515 9,654 -0.02(-0.98%)
Aug 30, 2023 1.490 1.530 1.440 1.530 4,042 +0.03(+2.00%)
Aug 29, 2023 1.500 1.510 1.450 1.500 1,036 -0.01(-0.66%)
Aug 25, 2023 1.510 92 +0.01(+0.67%)
Aug 24, 2023 1.450 1.510 1.450 1.500 1,927 -0.01(-0.66%)
Aug 23, 2023 1.510 1.530 1.441 1.510 3,115 -0.03(-1.95%)
Aug 22, 2023 1.420 1.540 1.420 1.540 28,623 +0.14(+10.00%)
Aug 21, 2023 1.440 1.540 1.400 1.400 5,837 -0.10(-6.67%)
Aug 18, 2023 1.480 1.550 1.480 1.500 2,552 -0.01(-0.66%)
Aug 17, 2023 1.550 1.550 1.440 1.510 38,659 -0.03(-1.95%)
Aug 16, 2023 1.520 1.540 1.440 1.540 16,841 +0.00(+0.00%)
Aug 15, 2023 1.480 1.540 1.410 1.540 32,448 +0.02(+1.32%)
Aug 14, 2023 1.480 1.520 1.400 1.520 24,945 -0.02(-1.30%)
Aug 11, 2023 1.420 1.540 1.420 1.540 1,365 -0.01(-0.65%)
Aug 10, 2023 1.500 1.550 1.490 1.550 2,514 +0.01(+0.65%)
Aug 09, 2023 1.490 1.550 1.470 1.540 5,663 +0.04(+2.67%)
Aug 08, 2023 1.500 1.500 1.500 1.500 192 +0.02(+1.35%)
Aug 07, 2023 1.500 1.500 1.408 1.480 3,317 +0.01(+0.68%)
Aug 04, 2023 1.480 1.480 1.409 1.470 796 +0.06(+4.26%)
Aug 03, 2023 1.410 1.430 1.380 1.410 2,750 -0.04(-2.77%)
Aug 02, 2023 1.370 1.450 1.320 1.450 4,896 +0.10(+7.41%)
Aug 01, 2023 1.420 1.500 1.340 1.350 109,664 -0.20(-12.90%)
Jul 31, 2023 1.490 1.550 1.460 1.550 1,358 +0.03(+1.97%)
Jul 28, 2023 1.490 1.530 1.460 1.520 1,121 +0.05(+3.40%)
Jul 27, 2023 1.450 1.470 1.446 1.470 511 +0.00(+0.00%)
Jul 26, 2023 1.440 1.500 1.420 1.470 19,616 +0.02(+1.38%)
Jul 25, 2023 1.440 1.470 1.430 1.450 1,911 -0.04(-2.68%)
Jul 24, 2023 1.500 1.500 1.450 1.490 609 +0.00(+0.00%)
Jul 21, 2023 1.450 1.490 1.450 1.490 1,310 +0.00(+0.00%)
Jul 20, 2023 1.450 1.490 1.450 1.490 1,020 -0.01(-0.67%)
Jul 18, 2023 1.500 46 +0.00(+0.00%)
Jul 17, 2023 1.490 1.500 1.474 1.500 2,274 +0.01(+0.67%)
Jul 14, 2023 1.500 1.500 1.471 1.490 2,200 +0.00(+0.00%)
Jul 13, 2023 1.490 1.490 1.490 1.490 103 +0.01(+0.68%)
Jul 12, 2023 1.450 1.490 1.430 1.480 5,104 -0.02(-1.33%)
Jul 10, 2023 1.500 16 +0.00(+0.00%)
Jul 07, 2023 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 06, 2023 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 05, 2023 1.460 1.510 1.460 1.500 4,198 -0.01(-0.66%)
Jul 03, 2023 1.510 1.510 1.450 1.510 1,339 -0.01(-0.66%)
Jun 29, 2023 1.520 4 -0.01(-0.65%)
Jun 28, 2023 1.530 1.530 1.530 1.530 102 -0.01(-0.65%)
Jun 27, 2023 1.460 1.540 1.450 1.540 2,377 -0.01(-0.65%)
Jun 26, 2023 1.550 1.550 1.550 1.550 299 +0.01(+0.65%)
Jun 23, 2023 1.540 1.540 1.480 1.540 475 -0.01(-0.65%)
Jun 22, 2023 1.550 1.550 1.490 1.550 483 -0.01(-0.64%)
Jun 21, 2023 1.540 1.560 1.490 1.560 500 +0.05(+3.31%)
Jun 20, 2023 1.450 1.530 1.450 1.510 685 +0.02(+1.34%)
Jun 16, 2023 1.570 1.570 1.450 1.490 788 -0.08(-5.10%)
Jun 15, 2023 1.550 1.570 1.480 1.570 2,068 +0.06(+3.97%)
Jun 14, 2023 1.450 1.510 1.450 1.510 412 +0.01(+0.67%)
Jun 13, 2023 1.480 1.530 1.480 1.500 2,603 +0.00(+0.00%)
Jun 12, 2023 1.560 1.570 1.470 1.500 3,550 -0.13(-7.98%)
Jun 09, 2023 1.560 1.630 1.480 1.630 13,462 +0.08(+5.16%)
Jun 08, 2023 1.500 1.580 1.500 1.550 3,271 -0.02(-1.27%)
Jun 07, 2023 1.570 1.570 1.570 1.570 111 +0.00(+0.00%)
Jun 06, 2023 1.590 1.590 1.540 1.570 670 +0.01(+0.77%)
Jun 05, 2023 1.558 1.560 1.558 1.558 206 +0.01(+0.52%)
Jun 02, 2023 1.530 1.570 1.480 1.550 2,823 +0.05(+3.33%)
Jun 01, 2023 1.580 1.580 1.470 1.500 4,476 -0.13(-7.98%)
May 31, 2023 1.510 1.630 1.480 1.630 37,060 +0.04(+2.52%)
May 30, 2023 1.590 1.590 1.590 1.590 205 +0.00(+0.00%)
May 26, 2023 1.590 1.590 1.590 1.590 899 +0.00(+0.01%)
May 25, 2023 1.590 1.590 1.590 1.590 2,102 +0.01(+0.63%)
May 24, 2023 1.590 1.590 1.580 1.580 402 -0.07(-4.24%)
May 23, 2023 1.590 1.650 1.533 1.650 10,663 +0.08(+5.10%)
May 22, 2023 1.520 1.570 1.520 1.570 2,538 -0.00(-0.32%)
May 19, 2023 1.580 1.580 1.521 1.575 305 +0.04(+2.94%)
May 18, 2023 1.520 1.660 1.500 1.530 3,178 -0.02(-1.29%)
May 17, 2023 1.590 1.590 1.530 1.550 2,227 -0.03(-1.90%)
May 16, 2023 1.590 1.590 1.550 1.580 1,651 +0.00(+0.00%)
May 15, 2023 1.510 1.580 1.490 1.580 18,360 +0.00(+0.00%)
May 12, 2023 1.590 1.590 1.489 1.580 8,079 -0.01(-0.63%)
May 11, 2023 1.590 1.590 1.590 1.590 108 +0.01(+0.63%)
May 10, 2023 1.590 1.590 1.530 1.580 4,541 +0.00(+0.00%)
May 09, 2023 1.590 1.590 1.555 1.580 708 +0.00(+0.00%)
May 08, 2023 1.500 1.585 1.500 1.580 1,010 +0.02(+1.28%)
May 05, 2023 1.570 1.590 1.555 1.560 3,953 -0.01(-0.64%)
May 04, 2023 1.570 1.570 1.540 1.570 800 -0.01(-0.63%)
May 03, 2023 1.590 1.590 1.579 1.580 10,700 +0.07(+4.64%)
May 02, 2023 1.550 1.550 1.510 1.510 200 -0.04(-2.58%)
May 01, 2023 1.500 1.590 1.490 1.550 30,301 -0.04(-2.52%)
Apr 28, 2023 1.480 1.590 1.480 1.590 43,617 -0.01(-0.63%)
Apr 27, 2023 1.560 1.600 1.475 1.600 10,850 +0.04(+2.56%)
Apr 26, 2023 1.480 1.560 1.440 1.560 3,788 -0.01(-0.64%)
Apr 25, 2023 1.560 1.580 1.560 1.570 412 +0.01(+0.64%)
Apr 24, 2023 1.500 1.590 1.500 1.560 9,524 -0.01(-0.64%)
Apr 21, 2023 1.540 1.570 1.491 1.570 766 +0.03(+1.95%)
Apr 20, 2023 1.560 1.560 1.480 1.540 5,684 -0.03(-1.92%)
Apr 19, 2023 1.580 1.580 1.470 1.570 5,352 -0.02(-1.26%)
Apr 18, 2023 1.470 1.590 1.470 1.590 2,873 +0.00(+0.00%)
Apr 17, 2023 1.590 1.590 1.590 1.590 237 +0.00(+0.00%)
Apr 14, 2023 1.590 1.590 1.549 1.590 612 +0.00(+0.00%)
Apr 13, 2023 1.590 1.590 1.590 1.590 101 +0.00(+0.00%)
Apr 12, 2023 1.590 1.590 1.550 1.590 903 +0.00(+0.00%)
Apr 11, 2023 1.590 1.590 1.590 1.590 546 +0.04(+2.25%)
Apr 10, 2023 1.500 1.555 1.491 1.555 2,803 +0.07(+5.07%)
Apr 06, 2023 1.470 1.500 1.430 1.480 18,758 +0.02(+1.37%)
Apr 05, 2023 1.500 1.500 1.455 1.460 817 -0.04(-2.67%)
Apr 04, 2023 1.560 1.590 1.470 1.500 8,094 -0.08(-5.06%)
Apr 03, 2023 1.580 1.580 1.510 1.580 2,429 +0.02(+1.28%)
Mar 31, 2023 1.590 1.590 1.510 1.560 811 -0.02(-1.27%)
Mar 30, 2023 1.560 1.580 1.537 1.580 1,552 +0.02(+1.28%)
Mar 29, 2023 1.520 1.560 1.518 1.560 1,050 +0.04(+2.63%)
Mar 28, 2023 1.590 1.590 1.470 1.520 661 -0.01(-0.65%)
Mar 27, 2023 1.580 1.580 1.470 1.530 5,311 -0.01(-0.65%)
Mar 24, 2023 1.550 1.550 1.470 1.540 1,198 +0.03(+1.99%)
Mar 23, 2023 1.560 1.560 1.510 1.510 302 +0.00(+0.00%)
Mar 22, 2023 1.590 1.590 1.510 1.510 532 -0.05(-3.21%)
Mar 21, 2023 1.500 1.560 1.500 1.560 2,546 +0.07(+4.70%)
Mar 20, 2023 1.500 1.500 1.490 1.490 5,602 +0.01(+0.68%)
Mar 17, 2023 1.500 1.500 1.440 1.480 592 -0.02(-1.33%)
Mar 16, 2023 1.500 1.500 1.430 1.500 19,938 -0.09(-5.66%)
Mar 15, 2023 1.500 1.590 1.480 1.590 1,613 +0.05(+3.25%)
Mar 14, 2023 1.550 1.550 1.480 1.540 60,214 +0.06(+4.05%)
Mar 13, 2023 1.440 1.500 1.430 1.480 3,861 +0.04(+2.78%)
Mar 10, 2023 1.550 1.550 1.430 1.440 28,951 -0.10(-6.49%)
Mar 09, 2023 1.550 1.550 1.430 1.540 4,051 -0.01(-0.65%)
Mar 08, 2023 1.590 1.590 1.530 1.550 1,188 +0.02(+1.31%)
Mar 07, 2023 1.530 1.530 1.520 1.530 4,342 -0.06(-3.77%)
Mar 06, 2023 1.590 1.590 1.590 1.590 107 +0.02(+1.27%)
Mar 03, 2023 1.590 1.590 1.530 1.570 3,828 -0.01(-0.63%)
Mar 02, 2023 1.480 1.580 1.480 1.580 1,922 -0.01(-0.63%)
Mar 01, 2023 1.590 1.590 1.590 1.590 120 +0.02(+0.95%)
Feb 28, 2023 1.580 1.580 1.560 1.575 434 +0.00(+0.32%)
Feb 27, 2023 1.590 1.590 1.547 1.570 2,476 -0.02(-1.26%)
Feb 24, 2023 1.590 1.590 1.590 1.590 192 +0.00(+0.00%)
Feb 23, 2023 1.700 1.700 1.540 1.590 9,886 -0.10(-5.92%)
Feb 22, 2023 1.580 1.690 1.580 1.690 301 -0.01(-0.59%)
Feb 21, 2023 1.620 1.700 1.620 1.700 315 +0.00(+0.00%)
Feb 17, 2023 1.700 1.700 1.700 1.700 126 +0.01(+0.59%)
Feb 16, 2023 1.700 1.700 1.620 1.690 1,157 -0.01(-0.59%)
Feb 15, 2023 1.700 1.700 1.700 1.700 137 -0.02(-1.16%)
Feb 13, 2023 1.720 4 +0.00(+0.00%)
Feb 10, 2023 1.600 1.720 1.600 1.720 414 +0.01(+0.58%)
Feb 09, 2023 1.580 1.710 1.580 1.710 792 +0.03(+1.79%)
Feb 08, 2023 1.616 1.680 1.616 1.680 2,196 +0.00(+0.00%)
Feb 07, 2023 1.680 1.680 1.680 1.680 2,779 +0.01(+0.60%)
Feb 06, 2023 1.730 1.730 1.630 1.670 2,623 -0.08(-4.57%)
Feb 03, 2023 1.750 1.750 1.750 1.750 3,202 +0.00(+0.00%)
Feb 02, 2023 1.750 1.750 1.750 1.750 201 +0.04(+2.34%)
Feb 01, 2023 1.620 1.710 1.620 1.710 350 +0.01(+0.59%)
Jan 31, 2023 1.750 1.750 1.670 1.700 756 -0.02(-1.16%)
Jan 30, 2023 1.720 1.720 1.720 1.720 285 +0.01(+0.58%)
Jan 26, 2023 1.710 11 +0.01(+0.59%)
Jan 25, 2023 1.680 1.700 1.680 1.700 203 -0.01(-0.58%)
Jan 23, 2023 1.710 17 -0.01(-0.58%)
Jan 20, 2023 1.580 1.720 1.580 1.720 608 +0.01(+0.58%)
Jan 19, 2023 1.710 1.710 1.710 1.710 515 +0.02(+1.48%)
Jan 18, 2023 1.700 1.700 1.534 1.685 2,429 -0.01(-0.88%)
Jan 17, 2023 1.710 1.710 1.610 1.700 3,447 +0.10(+6.25%)
Jan 13, 2023 1.470 1.605 1.470 1.600 1,436 -0.03(-1.84%)
Jan 12, 2023 1.560 1.630 1.550 1.630 8,560 +0.09(+6.19%)
Jan 11, 2023 1.505 1.535 1.465 1.535 1,054 -0.01(-0.65%)
Jan 10, 2023 1.470 1.545 1.470 1.545 5,479 +0.02(+1.64%)
Jan 09, 2023 1.440 1.540 1.440 1.520 1,589 -0.03(-1.94%)
Jan 06, 2023 1.490 1.560 1.490 1.550 3,899 +0.00(+0.00%)
Jan 04, 2023 1.550 23 +0.08(+5.44%)
Jan 03, 2023 1.530 1.530 1.470 1.470 395 +0.04(+2.80%)
Dec 30, 2022 1.450 1.450 1.400 1.430 16,848 -0.04(-2.72%)
Dec 29, 2022 1.480 1.489 1.450 1.470 3,597 +0.08(+5.76%)
Dec 28, 2022 1.520 1.570 1.360 1.390 35,211 -0.13(-8.55%)
Dec 27, 2022 1.520 1.620 1.390 1.520 10,144 -0.11(-6.75%)
Dec 23, 2022 1.630 1.630 1.630 1.630 201 +0.04(+2.52%)
Dec 22, 2022 1.520 1.590 1.520 1.590 804 +0.00(+0.00%)
Dec 21, 2022 1.590 1.590 1.590 1.590 100 +0.02(+1.27%)
Dec 20, 2022 1.510 1.580 1.510 1.570 728 -0.01(-0.63%)
Dec 19, 2022 1.490 1.580 1.490 1.580 2,587 -0.02(-1.25%)
Dec 16, 2022 1.680 1.680 1.590 1.600 464 +0.00(+0.00%)
Dec 15, 2022 1.540 1.630 1.510 1.600 7,958 -0.06(-3.61%)
Dec 14, 2022 1.660 1.660 1.660 1.660 151 +0.01(+0.61%)
Dec 12, 2022 1.650 0 +0.04(+2.48%)
Dec 09, 2022 1.520 1.620 1.520 1.610 2,690 -0.01(-0.62%)
Dec 08, 2022 1.470 1.620 1.470 1.620 1,887 +0.00(+0.00%)
Dec 07, 2022 1.540 1.620 1.520 1.620 2,456 -0.02(-1.17%)
Dec 06, 2022 1.639 1.639 1.639 1.639 105 -0.01(-0.66%)
Dec 02, 2022 1.650 35 -0.07(-4.07%)
Dec 01, 2022 1.710 1.720 1.590 1.720 309 +0.02(+1.18%)
Nov 30, 2022 1.540 1.720 1.540 1.700 5,256 -0.01(-0.29%)
Nov 29, 2022 1.570 1.705 1.570 1.705 398 -0.00(-0.29%)
Nov 28, 2022 1.720 1.720 1.630 1.710 1,567 +0.03(+1.79%)
Nov 25, 2022 1.590 1.720 1.590 1.680 811 -0.03(-1.75%)
Nov 23, 2022 1.710 1.710 1.710 1.710 111 +0.02(+1.18%)
Nov 22, 2022 1.560 1.690 1.560 1.690 326 -0.02(-1.17%)
Nov 18, 2022 1.710 409 -0.01(-0.58%)
Nov 17, 2022 1.650 1.720 1.630 1.720 4,909 -0.01(-0.58%)
Nov 16, 2022 1.730 1.730 1.730 1.730 220 +0.11(+6.88%)
Nov 15, 2022 1.619 1.619 1.619 1.619 200 -0.11(-6.43%)
Nov 14, 2022 1.590 1.730 1.554 1.730 2,234 -0.02(-1.14%)
Nov 11, 2022 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Nov 10, 2022 1.660 1.740 1.620 1.740 6,815 +0.00(+0.00%)
Nov 09, 2022 1.510 1.740 1.510 1.740 2,774 +0.05(+2.96%)
Nov 08, 2022 1.620 1.690 1.620 1.690 1,517 -0.03(-1.74%)
Nov 07, 2022 1.670 1.750 1.670 1.720 2,593 -0.03(-1.71%)
Nov 04, 2022 1.580 1.750 1.580 1.750 5,630 +0.03(+1.74%)
Nov 03, 2022 1.630 1.720 1.630 1.720 2,204 +0.00(+0.00%)
Nov 02, 2022 1.700 1.740 1.690 1.720 21,397 +0.07(+4.24%)
Nov 01, 2022 1.650 1.650 1.650 1.650 101 -0.12(-6.78%)
Oct 31, 2022 1.780 1.780 1.731 1.770 2,706 +0.16(+9.94%)
Oct 28, 2022 1.660 1.660 1.610 1.610 397 -0.10(-5.85%)
Oct 27, 2022 1.710 1.710 1.710 1.710 123 -0.05(-2.84%)
Oct 26, 2022 1.760 1.760 1.760 1.760 191 +0.10(+6.02%)
Oct 25, 2022 1.660 1.660 1.660 1.660 246 -0.05(-2.64%)
Oct 24, 2022 1.930 1.950 1.705 1.705 5,166 +0.08(+5.25%)
Oct 21, 2022 1.720 1.720 1.620 1.620 217 -0.10(-5.81%)
Oct 19, 2022 1.720 8 -0.01(-0.58%)
Oct 18, 2022 1.730 1.730 1.720 1.730 2,722 +0.18(+11.61%)
Oct 14, 2022 1.550 35 -0.00(-0.01%)
Oct 13, 2022 1.540 1.559 1.540 1.550 324 -0.10(-6.05%)
Oct 12, 2022 1.620 1.650 1.620 1.650 5,145 +0.03(+1.85%)
Oct 11, 2022 1.620 1.620 1.620 1.620 151 -0.03(-1.82%)
Oct 07, 2022 1.650 7 -0.18(-9.84%)
Oct 06, 2022 1.590 1.830 1.490 1.830 25,051 +0.37(+25.34%)
Oct 05, 2022 1.460 1.460 1.460 1.460 100 -0.14(-8.75%)
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.