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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 2.430 2.440 2.420 2.440 1,440 +0.01(+0.41%)
Jan 30, 2018 2.350 2.430 2.350 2.430 12,501 +0.03(+1.25%)
Jan 29, 2018 2.371 2.430 2.350 2.400 34,556 -0.02(-0.83%)
Jan 26, 2018 2.360 2.440 2.360 2.420 723 +0.00(+0.00%)
Jan 25, 2018 2.430 2.430 2.380 2.420 2,947 +0.01(+0.41%)
Jan 23, 2018 2.410 2.410 2.410 12 +0.00(+0.00%)
Jan 19, 2018 2.410 2.410 2.410 0 +0.05(+2.12%)
Jan 18, 2018 2.360 2.420 2.360 2.360 8,400 -0.07(-2.88%)
Jan 16, 2018 2.430 2.430 2.430 9 -0.01(-0.41%)
Jan 12, 2018 2.440 2.440 2.440 0 +0.00(+0.00%)
Jan 11, 2018 2.350 2.440 2.350 2.440 2,308 +0.00(+0.00%)
Jan 09, 2018 2.440 2.440 2.440 2 +0.00(+0.00%)
Jan 08, 2018 2.400 2.450 2.339 2.440 7,442 +0.00(+0.00%)
Jan 04, 2018 2.440 2.440 2.440 2 -0.01(-0.41%)
Jan 03, 2018 2.450 2.450 2.450 2.450 171 +0.07(+2.94%)
Jan 02, 2018 2.380 2.380 2.380 2.380 219 -0.02(-0.83%)
Dec 29, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 28, 2017 2.360 2.400 2.350 2.400 11,401 +0.00(+0.00%)
Dec 27, 2017 2.335 2.400 2.335 2.400 804 +0.00(+0.00%)
Dec 26, 2017 2.300 2.400 2.300 2.400 9,397 +0.00(+0.00%)
Dec 22, 2017 2.370 2.400 2.341 2.400 8,584 +0.03(+1.27%)
Dec 21, 2017 2.339 2.370 2.320 2.370 8,772 +0.00(+0.00%)
Dec 20, 2017 2.340 2.380 2.340 2.370 4,448 -0.01(-0.42%)
Dec 19, 2017 2.360 2.380 2.346 2.380 2,363 +0.00(+0.00%)
Dec 18, 2017 2.340 2.380 2.320 2.380 3,108 +0.00(+0.00%)
Dec 15, 2017 2.370 2.380 2.350 2.380 5,011 +0.00(+0.00%)
Dec 14, 2017 2.350 2.380 2.340 2.380 6,081 -0.01(-0.42%)
Dec 13, 2017 2.300 2.390 2.300 2.390 8,044 +0.00(+0.00%)
Dec 11, 2017 2.390 2.390 2.390 2 +0.04(+1.70%)
Dec 08, 2017 2.330 2.350 2.310 2.350 41,033 -0.04(-1.67%)
Dec 07, 2017 2.355 2.390 2.340 2.390 5,847 -0.01(-0.42%)
Dec 06, 2017 2.350 2.400 2.350 2.400 1,103 +0.01(+0.42%)
Dec 05, 2017 2.330 2.400 2.320 2.390 7,893 +0.10(+4.37%)
Dec 04, 2017 2.390 2.390 2.220 2.290 4,545 -0.11(-4.58%)
Dec 01, 2017 2.320 2.400 2.320 2.400 203 +0.01(+0.42%)
Nov 30, 2017 2.310 2.440 2.310 2.390 54,891 -0.01(-0.42%)
Nov 29, 2017 2.310 2.400 2.310 2.400 6,706 +0.00(+0.00%)
Nov 28, 2017 2.400 2.400 2.390 2.400 3,596 +0.00(+0.00%)
Nov 27, 2017 2.350 2.400 2.350 2.400 1,812 +0.00(+0.00%)
Nov 24, 2017 2.400 2.400 2.396 2.400 1,700 +0.00(+0.00%)
Nov 22, 2017 2.400 2.400 2.350 2.400 1,306 +0.00(+0.00%)
Nov 21, 2017 2.349 2.400 2.338 2.400 9,772 +0.00(+0.00%)
Nov 20, 2017 2.300 2.420 2.300 2.400 11,465 -0.04(-1.64%)
Nov 17, 2017 2.420 2.440 2.375 2.440 5,840 +0.01(+0.41%)
Nov 16, 2017 2.430 2.430 2.430 2.430 100 +0.01(+0.41%)
Nov 15, 2017 2.420 2.420 2.420 2.420 100 +0.00(+0.00%)
Nov 14, 2017 2.380 2.420 2.380 2.420 231 +0.01(+0.41%)
Nov 13, 2017 2.390 2.420 2.290 2.410 4,452 +0.07(+2.99%)
Nov 10, 2017 2.390 2.390 2.340 2.340 201 -0.05(-2.28%)
Nov 09, 2017 2.380 2.400 2.360 2.395 8,251 +0.01(+0.62%)
Nov 08, 2017 2.388 2.390 2.330 2.380 8,750 -0.04(-1.65%)
Nov 07, 2017 2.430 2.430 2.350 2.420 1,220 +0.01(+0.41%)
Nov 03, 2017 2.410 2.410 2.410 27 -0.01(-0.41%)
Nov 02, 2017 2.430 2.430 2.361 2.420 1,250 +0.02(+0.83%)
Nov 01, 2017 2.400 2.400 2.400 2.400 150 -0.04(-1.64%)
Oct 31, 2017 2.440 2.450 2.350 2.440 2,500 +0.00(+0.00%)
Oct 30, 2017 2.380 2.440 2.310 2.440 1,582 +0.06(+2.52%)
Oct 26, 2017 2.380 2.380 2.380 0 +0.00(+0.00%)
Oct 25, 2017 2.380 2.380 2.300 2.380 5,530 +0.00(+0.00%)
Oct 24, 2017 2.350 2.380 2.350 2.380 611 -0.01(-0.42%)
Oct 23, 2017 2.330 2.390 2.330 2.390 3,855 -0.01(-0.42%)
Oct 20, 2017 2.325 2.400 2.325 2.400 778 +0.02(+0.84%)
Oct 19, 2017 2.380 2.380 2.380 2.380 148 +0.03(+1.28%)
Oct 18, 2017 2.312 2.400 2.285 2.350 14,116 -0.05(-2.08%)
Oct 17, 2017 2.330 2.400 2.290 2.400 4,102 +0.01(+0.42%)
Oct 16, 2017 2.400 2.400 2.330 2.390 968 +0.00(+0.00%)
Oct 12, 2017 2.390 2.390 2.390 0 +0.03(+1.27%)
Oct 11, 2017 2.345 2.360 2.310 2.360 8,038 -0.04(-1.67%)
Oct 09, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 06, 2017 2.410 2.410 2.350 2.400 301 -0.02(-0.83%)
Oct 05, 2017 2.400 2.420 2.330 2.420 9,215 +0.02(+0.83%)
Oct 03, 2017 2.400 16 +0.00(+0.00%)
Oct 02, 2017 2.350 2.420 2.350 2.400 5,000 -0.03(-1.23%)
Sep 29, 2017 2.350 2.440 2.270 2.430 10,673 -0.01(-0.41%)
Sep 28, 2017 2.470 2.470 2.428 2.440 401 +0.01(+0.41%)
Sep 27, 2017 2.440 2.440 2.426 2.430 2,100 +0.00(+0.00%)
Sep 26, 2017 2.360 2.440 2.360 2.430 1,200 +0.01(+0.41%)
Sep 25, 2017 2.395 2.420 2.395 2.420 401 +0.02(+0.88%)
Sep 21, 2017 2.399 2.399 2.399 0 -0.00(-0.04%)
Sep 20, 2017 2.400 2.400 2.384 2.400 33,101 +0.00(+0.00%)
Sep 19, 2017 2.450 2.450 2.361 2.400 45,615 +0.00(+0.00%)
Sep 18, 2017 2.376 2.400 2.355 2.400 9,000 +0.01(+0.42%)
Sep 15, 2017 2.366 2.400 2.366 2.390 7,471 +0.00(+0.00%)
Sep 14, 2017 2.400 2.420 2.385 2.390 25,501 -0.04(-1.65%)
Sep 13, 2017 2.435 2.435 2.400 2.430 3,825 +0.00(+0.00%)
Sep 12, 2017 2.350 2.540 2.347 2.430 20,230 +0.11(+4.74%)
Sep 11, 2017 2.318 2.320 2.316 2.320 1,700 -0.03(-1.28%)
Sep 08, 2017 2.350 2.350 2.350 2.350 2,500 +0.01(+0.43%)
Sep 07, 2017 2.310 2.340 2.270 2.340 10,143 -0.01(-0.43%)
Sep 06, 2017 2.360 2.360 2.300 2.350 2,690 -0.01(-0.42%)
Sep 05, 2017 2.270 2.360 2.270 2.360 413 +0.01(+0.43%)
Sep 01, 2017 2.360 2.360 2.360 2.350 20,122 -0.03(-1.26%)
Aug 31, 2017 2.380 2.380 2.380 2.380 1,111 +0.03(+1.28%)
Aug 30, 2017 2.290 2.350 2.290 2.350 8,312 -0.02(-0.84%)
Aug 29, 2017 2.380 2.380 2.340 2.370 3,410 +0.04(+1.72%)
Aug 28, 2017 2.270 2.350 2.270 2.330 2,767 +0.05(+2.19%)
Aug 25, 2017 2.260 2.350 2.190 2.280 78,205 -0.04(-1.72%)
Aug 24, 2017 2.320 2.320 2.200 2.320 46,889 +0.03(+1.31%)
Aug 23, 2017 2.350 2.350 2.280 2.290 56,741 -0.06(-2.55%)
Aug 22, 2017 2.350 2.350 2.350 2.350 100 +0.01(+0.43%)
Aug 21, 2017 2.350 2.350 2.340 2.340 244 -0.01(-0.43%)
Aug 18, 2017 2.350 2.350 2.350 2.350 170 +0.02(+0.88%)
Aug 17, 2017 2.316 2.330 2.316 2.329 1,150 -0.00(-0.02%)
Aug 16, 2017 2.350 2.350 2.297 2.330 8,512 -0.02(-0.85%)
Aug 15, 2017 2.350 2.350 2.290 2.350 1,450 +0.02(+0.77%)
Aug 14, 2017 2.332 2.332 2.332 2.332 106 -0.02(-0.76%)
Aug 11, 2017 2.350 2.350 2.310 2.350 1,985 +0.04(+1.73%)
Aug 10, 2017 2.300 2.350 2.290 2.310 2,700 -0.03(-1.28%)
Aug 09, 2017 2.330 2.350 2.310 2.340 1,950 -0.01(-0.43%)
Aug 07, 2017 2.350 1 +0.06(+2.62%)
Aug 04, 2017 2.267 2.290 2.250 2.290 24,319 +0.03(+1.33%)
Aug 03, 2017 2.290 2.293 2.253 2.260 2,407 -0.01(-0.28%)
Aug 02, 2017 2.310 2.310 2.260 2.266 2,840 -0.09(-3.97%)
Jul 31, 2017 2.360 75 +0.03(+1.29%)
Jul 28, 2017 2.310 2.330 2.290 2.330 3,756 +0.02(+1.02%)
Jul 27, 2017 2.310 2.310 2.270 2.307 6,006 -0.00(-0.15%)
Jul 26, 2017 2.270 2.310 2.230 2.310 5,780 +0.01(+0.43%)
Jul 25, 2017 2.280 2.310 2.270 2.300 2,025 +0.00(+0.00%)
Jul 24, 2017 2.273 2.300 2.273 2.300 6,500 +0.00(+0.00%)
Jul 21, 2017 2.280 2.310 2.280 2.300 581 +0.00(+0.00%)
Jul 20, 2017 2.290 2.310 2.270 2.300 5,650 +0.04(+1.77%)
Jul 19, 2017 2.300 2.300 2.230 2.260 9,100 -0.04(-1.74%)
Jul 18, 2017 2.248 2.300 2.240 2.300 4,700 +0.03(+1.32%)
Jul 17, 2017 2.230 2.290 2.230 2.270 1,620 +0.02(+0.89%)
Jul 14, 2017 2.238 2.260 2.230 2.250 8,026 +0.00(+0.00%)
Jul 13, 2017 2.260 2.300 2.243 2.250 2,965 -0.03(-1.32%)
Jul 12, 2017 2.280 2.340 2.270 2.280 12,545 +0.04(+1.79%)
Jul 11, 2017 2.300 2.300 2.230 2.240 12,674 -0.03(-1.32%)
Jul 10, 2017 2.300 2.340 2.268 2.270 2,961 -0.01(-0.44%)
Jul 07, 2017 2.300 2.320 2.240 2.280 4,602 -0.02(-0.87%)
Jul 06, 2017 2.320 2.330 2.300 2.300 780 -0.05(-2.13%)
Jul 05, 2017 2.335 2.360 2.330 2.350 2,973 -0.01(-0.42%)
Jul 03, 2017 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Jun 30, 2017 2.360 2.360 2.360 0 +0.00(+0.00%)
Jun 29, 2017 2.350 2.360 2.311 2.360 3,404 -0.01(-0.42%)
Jun 28, 2017 2.340 2.370 2.330 2.370 4,851 +0.02(+0.85%)
Jun 27, 2017 2.370 2.370 2.310 2.350 7,492 -0.01(-0.42%)
Jun 26, 2017 2.330 2.360 2.305 2.360 6,445 +0.07(+3.01%)
Jun 23, 2017 2.270 2.315 2.270 2.291 6,768 +0.04(+1.83%)
Jun 22, 2017 2.280 2.280 2.184 2.250 1,844 -0.06(-2.60%)
Jun 21, 2017 2.260 2.350 2.210 2.310 13,030 +0.01(+0.43%)
Jun 19, 2017 2.300 29 +0.01(+0.44%)
Jun 16, 2017 2.260 2.370 2.260 2.290 3,635 +0.02(+0.88%)
Jun 15, 2017 2.290 2.290 2.270 2.270 903 +0.00(+0.00%)
Jun 14, 2017 2.280 2.340 2.270 2.270 2,407 -0.03(-1.30%)
Jun 13, 2017 2.300 2.320 2.287 2.300 19,772 +0.01(+0.44%)
Jun 12, 2017 2.340 2.340 2.260 2.290 11,313 -0.03(-1.29%)
Jun 09, 2017 2.330 2.330 2.290 2.320 1,574 +0.05(+2.20%)
Jun 08, 2017 2.350 2.350 2.160 2.270 26,855 -0.03(-1.30%)
Jun 07, 2017 2.270 2.370 2.270 2.300 8,732 -0.02(-0.86%)
Jun 06, 2017 2.342 2.342 2.320 2.320 940 +0.01(+0.43%)
Jun 05, 2017 2.280 2.400 2.260 2.310 13,935 +0.03(+1.32%)
Jun 02, 2017 2.310 2.370 2.250 2.280 23,372 -0.05(-2.15%)
Jun 01, 2017 2.490 2.490 2.260 2.330 41,909 -0.12(-4.90%)
May 31, 2017 2.600 2.600 2.210 2.450 118,801 -0.47(-16.10%)
May 30, 2017 2.920 2.920 2.920 2.920 200 -0.00(-0.09%)
May 26, 2017 2.870 2.969 2.860 2.922 19,330 +0.07(+2.54%)
May 25, 2017 2.870 2.900 2.800 2.850 8,179 +0.01(+0.35%)
May 24, 2017 2.810 2.840 2.810 2.840 3,478 +0.03(+1.07%)
May 23, 2017 2.770 2.810 2.710 2.810 3,572 +0.02(+0.72%)
May 22, 2017 2.850 2.870 2.700 2.790 5,076 -0.04(-1.41%)
May 19, 2017 2.850 2.900 2.820 2.830 7,950 -0.02(-0.70%)
May 18, 2017 2.820 2.880 2.800 2.850 27,651 +0.05(+1.79%)
May 17, 2017 2.850 2.870 2.790 2.800 4,997 -0.05(-1.75%)
May 16, 2017 2.780 2.850 2.780 2.850 2,100 +0.05(+1.79%)
May 15, 2017 2.740 2.800 2.700 2.800 2,841 +0.00(+0.00%)
May 12, 2017 2.750 2.840 2.740 2.800 9,913 +0.02(+0.72%)
May 11, 2017 2.770 2.800 2.770 2.780 398 -0.01(-0.36%)
May 10, 2017 2.850 2.860 2.730 2.790 15,725 -0.05(-1.76%)
May 09, 2017 2.740 2.860 2.740 2.840 3,688 +0.09(+3.27%)
May 08, 2017 2.790 2.890 2.739 2.750 5,855 -0.03(-1.08%)
May 05, 2017 2.860 2.860 2.770 2.780 8,089 -0.01(-0.36%)
May 04, 2017 2.730 2.825 2.720 2.790 9,046 +0.06(+2.20%)
May 03, 2017 2.970 2.970 2.700 2.730 21,050 -0.24(-8.08%)
May 02, 2017 2.950 3.000 2.950 2.970 8,016 +0.00(+0.00%)
May 01, 2017 2.900 3.000 2.900 2.970 21,885 +0.10(+3.49%)
Apr 28, 2017 2.740 2.870 2.740 2.870 61,094 +0.15(+5.51%)
Apr 27, 2017 2.690 2.750 2.690 2.720 16,625 +0.02(+0.74%)
Apr 26, 2017 2.670 2.720 2.600 2.700 103,852 +0.08(+3.05%)
Apr 25, 2017 2.460 2.650 2.460 2.620 355,729 +0.16(+6.50%)
Apr 24, 2017 2.460 2.460 2.420 2.460 10,544 +0.00(+0.00%)
Apr 21, 2017 2.420 2.460 2.420 2.460 3,731 +0.02(+0.82%)
Apr 20, 2017 2.450 2.460 2.405 2.440 3,752 -0.00(-0.00%)
Apr 19, 2017 2.460 2.460 2.420 2.440 3,858 -0.02(-0.81%)
Apr 18, 2017 2.470 2.480 2.460 2.460 4,696 +0.00(+0.00%)
Apr 17, 2017 2.480 2.480 2.451 2.460 1,982 +0.00(+0.00%)
Apr 13, 2017 2.462 2.480 2.430 2.460 2,250 -0.01(-0.40%)
Apr 12, 2017 2.460 2.470 2.420 2.470 4,741 +0.06(+2.49%)
Apr 11, 2017 2.400 2.410 2.400 2.410 213 +0.04(+1.69%)
Apr 10, 2017 2.470 2.480 2.370 2.370 8,386 -0.06(-2.47%)
Apr 07, 2017 2.490 2.490 2.380 2.430 6,686 -0.04(-1.62%)
Apr 06, 2017 2.480 2.480 2.455 2.470 11,393 +0.00(+0.00%)
Apr 05, 2017 2.405 2.471 2.401 2.470 1,154 +0.03(+1.23%)
Apr 04, 2017 2.470 2.470 2.420 2.440 479 +0.01(+0.22%)
Apr 03, 2017 2.490 2.490 2.430 2.435 5,619 -0.06(-2.22%)
Mar 31, 2017 2.460 2.490 2.460 2.490 4,771 +0.03(+1.22%)
Mar 30, 2017 2.420 2.460 2.350 2.460 23,913 +0.04(+1.65%)
Mar 29, 2017 2.410 2.500 2.400 2.420 24,131 -0.00(-0.10%)
Mar 28, 2017 2.380 2.430 2.330 2.422 13,415 +0.09(+3.97%)
Mar 27, 2017 2.332 2.360 2.320 2.330 10,119 +0.06(+2.64%)
Mar 24, 2017 2.340 2.410 2.230 2.270 7,269 -0.04(-1.73%)
Mar 23, 2017 2.360 2.361 2.250 2.310 13,151 -0.11(-4.55%)
Mar 22, 2017 2.384 2.430 2.360 2.420 11,190 -0.01(-0.41%)
Mar 21, 2017 2.460 2.462 2.359 2.430 6,770 +0.00(+0.00%)
Mar 20, 2017 2.450 2.500 2.400 2.430 64,291 +0.03(+1.25%)
Mar 17, 2017 2.310 2.420 2.310 2.400 51,381 +0.11(+4.80%)
Mar 16, 2017 2.340 2.340 2.290 2.290 5,418 +0.01(+0.44%)
Mar 15, 2017 2.340 2.340 2.250 2.280 7,746 +0.03(+1.33%)
Mar 14, 2017 2.280 2.280 2.180 2.250 3,950 +0.01(+0.45%)
Mar 13, 2017 2.176 2.250 2.176 2.240 1,319 -0.01(-0.44%)
Mar 10, 2017 2.240 2.250 2.240 2.250 929 +0.04(+1.81%)
Mar 09, 2017 2.250 2.250 2.199 2.210 1,018 -0.04(-1.78%)
Mar 08, 2017 2.220 2.250 2.178 2.250 1,672 +0.01(+0.45%)
Mar 07, 2017 2.200 2.240 2.190 2.240 1,470 +0.02(+0.90%)
Mar 06, 2017 2.350 2.350 2.170 2.220 25,169 -0.04(-1.77%)
Mar 03, 2017 2.190 2.400 2.140 2.260 37,570 +0.08(+3.67%)
Mar 02, 2017 2.160 2.200 2.060 2.180 24,376 +0.03(+1.40%)
Mar 01, 2017 2.190 2.190 2.130 2.150 31,181 -0.05(-2.27%)
Feb 28, 2017 2.200 2.200 2.080 2.200 13,073 +0.01(+0.46%)
Feb 27, 2017 2.200 2.200 2.136 2.190 1,421 +0.01(+0.46%)
Feb 24, 2017 2.130 2.180 2.099 2.180 4,745 +0.04(+1.92%)
Feb 23, 2017 2.000 2.200 2.000 2.139 13,308 +0.06(+2.84%)
Feb 22, 2017 2.150 2.150 2.074 2.080 3,595 -0.01(-0.48%)
Feb 21, 2017 2.200 2.200 2.090 2.090 1,417 -0.03(-1.42%)
Feb 16, 2017 2.120 2.120 2.120 0 +0.06(+2.91%)
Feb 14, 2017 2.060 2.060 2.060 0 +0.00(+0.00%)
Feb 10, 2017 2.060 2.060 2.060 0 +0.03(+1.43%)
Feb 09, 2017 2.050 2.070 2.025 2.031 8,717 -0.04(-1.86%)
Feb 08, 2017 2.050 2.070 2.001 2.070 19,038 +0.03(+1.45%)
Feb 07, 2017 2.020 2.110 1.980 2.040 39,868 -0.01(-0.49%)
Feb 06, 2017 2.050 2.050 2.040 2.050 1,293 -0.00(-0.00%)
Feb 03, 2017 2.100 2.100 2.050 2.050 1,210 -0.02(-0.98%)
Feb 02, 2017 2.090 2.090 2.070 2.070 1,100 -0.03(-1.41%)
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.