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 (%)
Apr 29, 2016 1.728 1.810 1.728 1.780 30,184 +0.02(+1.13%)
Apr 28, 2016 1.800 1.830 1.700 1.760 5,467 +0.01(+0.63%)
Apr 27, 2016 1.770 1.770 1.749 1.749 205 +0.03(+1.69%)
Apr 26, 2016 1.730 1.760 1.720 1.720 10,101 +0.02(+1.18%)
Apr 25, 2016 1.689 1.700 1.689 1.700 452 +0.02(+1.19%)
Apr 22, 2016 1.700 1.700 1.660 1.680 4,150 +0.02(+1.20%)
Apr 21, 2016 1.660 1.660 1.660 1.660 500 -0.04(-2.35%)
Apr 20, 2016 1.666 1.700 1.666 1.700 20,467 +0.02(+1.19%)
Apr 18, 2016 1.690 1.690 1.670 1.680 5 +0.02(+1.20%)
Apr 15, 2016 1.630 1.660 1.630 1.660 13,176 +0.04(+2.47%)
Apr 14, 2016 1.610 1.630 1.600 1.620 21,300 +0.00(+0.29%)
Apr 13, 2016 1.615 1.628 1.615 1.615 2,000 -0.02(-1.51%)
Apr 08, 2016 1.640 1.640 1.640 1.640 3,800 +0.02(+1.23%)
Apr 07, 2016 1.632 1.632 1.620 1.620 200 +0.00(+0.12%)
Apr 06, 2016 1.620 1.650 1.618 1.618 9,853 +0.02(+1.13%)
Apr 05, 2016 1.590 1.620 1.590 1.600 1,703 +0.00(+0.00%)
Apr 04, 2016 1.600 1.620 1.600 1.600 7,708 +0.01(+0.63%)
Apr 01, 2016 1.591 1.600 1.590 1.590 10,829 -0.01(-0.63%)
Mar 31, 2016 1.580 1.620 1.551 1.600 13,606 +0.02(+1.27%)
Mar 30, 2016 1.540 1.580 1.540 1.580 5,100 +0.06(+3.93%)
Mar 29, 2016 1.538 1.540 1.520 1.520 5,954 +0.00(+0.02%)
Mar 28, 2016 1.560 1.560 1.520 1.520 200 +0.00(+0.00%)
Mar 24, 2016 1.520 1.520 1.520 1.520 2,600 +0.00(+0.00%)
Mar 23, 2016 1.520 1.540 1.510 1.520 14,004 -0.02(-1.30%)
Mar 22, 2016 1.538 1.550 1.538 1.540 1,166 -0.04(-2.53%)
Mar 21, 2016 1.520 1.580 1.499 1.580 31,866 +0.04(+2.60%)
Mar 18, 2016 1.510 1.600 1.506 1.540 22,005 +0.04(+2.80%)
Mar 17, 2016 1.460 1.500 1.460 1.498 7,299 +0.05(+3.31%)
Mar 16, 2016 1.468 1.468 1.450 1.450 15,875 -0.04(-2.68%)
Mar 15, 2016 1.500 1.500 1.450 1.490 26,520 -0.01(-0.67%)
Mar 14, 2016 1.500 1.502 1.450 1.500 19,442 -0.01(-0.79%)
Mar 11, 2016 1.520 1.520 1.500 1.512 5,607 +0.01(+0.79%)
Mar 10, 2016 1.450 1.500 1.450 1.500 2,103 +0.02(+1.36%)
Mar 09, 2016 1.420 1.499 1.420 1.480 16,786 -0.02(-1.34%)
Mar 08, 2016 1.430 1.500 1.430 1.500 3,925 +0.01(+0.67%)
Mar 07, 2016 1.460 1.510 1.460 1.490 16,363 -0.02(-1.03%)
Mar 04, 2016 1.620 1.620 1.483 1.506 10,679 +0.04(+2.41%)
Mar 03, 2016 1.470 1.479 1.470 1.470 1,070 -0.06(-3.92%)
Mar 02, 2016 1.518 1.530 1.480 1.530 4,009 -0.01(-0.65%)
Mar 01, 2016 1.530 1.540 1.530 1.540 9,100 +0.02(+1.32%)
Feb 29, 2016 1.500 1.520 1.500 1.520 200 -0.01(-0.65%)
Feb 26, 2016 1.540 1.540 1.500 1.530 4,900 -0.01(-0.65%)
Feb 25, 2016 1.510 1.540 1.500 1.540 2,225 +0.00(+0.00%)
Feb 24, 2016 1.500 1.540 1.500 1.540 10,852 +0.02(+1.32%)
Feb 23, 2016 1.540 1.540 1.520 1.520 218 +0.00(+0.00%)
Feb 22, 2016 1.520 1.520 1.520 1.520 312 +0.01(+0.66%)
Feb 19, 2016 1.560 1.560 1.500 1.510 9,879 -0.01(-0.66%)
Feb 18, 2016 1.570 1.570 1.520 1.520 1,293 +0.01(+0.67%)
Feb 17, 2016 1.527 1.590 1.510 1.510 5,311 -0.06(-3.82%)
Feb 16, 2016 1.520 1.570 1.520 1.570 2,374 -0.01(-0.51%)
Feb 12, 2016 1.580 1.578 1.578 1.578 1,100 +0.02(+1.15%)
Feb 11, 2016 1.610 1.610 1.560 1.560 400 -0.06(-3.70%)
Feb 09, 2016 1.590 1.620 1.620 1.620 5,700 +0.00(+0.00%)
Feb 08, 2016 1.620 1.620 1.600 1.620 500 -0.03(-1.81%)
Feb 05, 2016 1.600 1.650 1.600 1.650 200 -0.00(-0.01%)
Feb 04, 2016 1.650 1.650 1.650 1.650 100 +0.03(+1.85%)
Feb 03, 2016 1.620 1.620 1.620 1.620 100 -0.01(-0.61%)
Feb 02, 2016 1.690 1.690 1.560 1.630 7,700 -0.03(-1.62%)
Feb 01, 2016 1.657 1.657 1.657 1.657 207 -0.04(-2.54%)
Jan 29, 2016 1.630 1.700 1.580 1.700 4,633 +0.03(+1.80%)
Jan 28, 2016 1.597 1.670 1.597 1.670 1,185 +0.01(+0.60%)
Jan 27, 2016 1.610 1.700 1.610 1.660 973 -0.01(-0.60%)
Jan 26, 2016 1.710 1.710 1.650 1.670 536 -0.01(-0.60%)
Jan 25, 2016 1.720 1.720 1.644 1.680 700 +0.00(+0.00%)
Jan 22, 2016 1.670 1.720 1.650 1.680 1,678 +0.07(+4.35%)
Jan 21, 2016 1.510 1.680 1.500 1.610 5,653 +0.07(+4.55%)
Jan 20, 2016 1.710 1.710 1.500 1.540 38,626 -0.10(-6.10%)
Jan 19, 2016 1.740 1.740 1.590 1.640 6,127 -0.11(-6.29%)
Jan 14, 2016 1.760 1.750 1.750 1.750 600 +0.06(+3.55%)
Jan 12, 2016 1.770 1.690 1.690 1.690 1,100 -0.08(-4.52%)
Jan 08, 2016 1.720 1.770 1.770 1.770 900 +0.00(+0.00%)
Jan 07, 2016 1.728 1.770 1.723 1.770 334 +0.01(+0.57%)
Jan 06, 2016 1.770 1.770 1.711 1.760 722 +0.01(+0.57%)
Jan 05, 2016 1.790 1.790 1.750 1.750 430 +0.01(+0.57%)
Jan 04, 2016 1.740 1.780 1.720 1.740 3,824 -0.05(-2.79%)
Dec 31, 2015 1.670 1.790 1.790 1.790 10,900 +0.04(+2.29%)
Dec 30, 2015 1.760 1.760 1.600 1.750 18,704 +0.02(+1.16%)
Dec 29, 2015 1.780 1.780 1.690 1.730 8,644 +0.02(+1.17%)
Dec 28, 2015 1.680 1.740 1.550 1.710 11,316 +0.04(+2.40%)
Dec 24, 2015 1.690 1.670 1.670 1.670 400 +0.01(+0.60%)
Dec 23, 2015 1.680 1.690 1.623 1.660 2,448 +0.03(+1.84%)
Dec 22, 2015 1.650 1.650 1.630 1.630 1,100 +0.02(+1.24%)
Dec 21, 2015 1.600 1.640 1.600 1.610 25,606 -0.01(-0.62%)
Dec 18, 2015 1.600 1.620 1.560 1.620 4,100 +0.00(+0.00%)
Dec 17, 2015 1.630 1.630 1.560 1.620 9,740 +0.05(+3.18%)
Dec 16, 2015 1.620 1.630 1.570 1.570 2,934 -0.07(-4.27%)
Dec 15, 2015 1.640 1.640 1.640 1.640 103 +0.00(+0.00%)
Dec 14, 2015 1.690 1.690 1.607 1.640 2,516 +0.00(+0.00%)
Dec 11, 2015 1.680 1.680 1.580 1.640 22,981 -0.05(-2.96%)
Dec 09, 2015 1.720 1.720 1.690 1.690 1 -0.01(-0.59%)
Dec 08, 2015 1.690 1.700 1.660 1.700 11,240 +0.09(+5.59%)
Dec 07, 2015 1.600 1.640 1.590 1.610 2,559 -0.04(-2.42%)
Dec 04, 2015 1.720 1.730 1.560 1.650 57,361 -0.02(-1.20%)
Dec 03, 2015 1.640 1.670 1.640 1.670 1,000 +0.06(+3.73%)
Dec 02, 2015 1.680 1.680 1.554 1.610 9,697 -0.03(-1.83%)
Dec 01, 2015 1.730 1.730 1.630 1.640 23,132 +0.04(+2.50%)
Nov 30, 2015 1.620 1.630 1.560 1.600 21,309 +0.02(+1.27%)
Nov 27, 2015 1.550 1.590 1.550 1.580 2,878 +0.05(+3.27%)
Nov 25, 2015 1.550 1.530 1.530 1.530 93,500 +0.00(+0.00%)
Nov 24, 2015 1.520 1.550 1.520 1.530 29,551 +0.01(+0.66%)
Nov 23, 2015 1.540 1.540 1.520 1.520 34,309 -0.01(-0.65%)
Nov 20, 2015 1.500 1.540 1.500 1.530 12,300 +0.04(+2.68%)
Nov 19, 2015 1.460 1.540 1.450 1.490 19,706 -0.01(-0.67%)
Nov 18, 2015 1.510 1.540 1.490 1.500 33,679 -0.01(-0.66%)
Nov 17, 2015 1.470 1.530 1.450 1.510 14,212 +0.04(+2.72%)
Nov 16, 2015 1.450 1.520 1.450 1.470 18,816 -0.03(-2.00%)
Nov 13, 2015 1.590 1.590 1.450 1.500 16,900 -0.04(-2.60%)
Nov 12, 2015 1.420 1.540 1.420 1.540 2,925 +0.04(+2.67%)
Nov 11, 2015 1.540 1.540 1.470 1.500 14,501 +0.03(+2.04%)
Nov 10, 2015 1.630 1.630 1.350 1.470 57,459 -0.09(-5.77%)
Nov 09, 2015 1.690 1.690 1.550 1.560 6,286 -0.10(-6.02%)
Nov 06, 2015 1.660 1.660 1.660 1.660 515 -0.01(-0.60%)
Nov 05, 2015 1.640 1.710 1.620 1.670 3,276 -0.04(-2.34%)
Nov 04, 2015 1.700 1.710 1.700 1.710 300 +0.02(+1.18%)
Nov 03, 2015 1.720 1.720 1.681 1.690 300 -0.01(-0.59%)
Nov 02, 2015 1.700 1.700 1.670 1.700 6,593 -0.02(-1.16%)
Oct 30, 2015 1.720 1.730 1.690 1.720 3,788 +0.01(+0.58%)
Oct 29, 2015 1.730 1.730 1.710 1.710 3,385 +0.02(+1.18%)
Oct 27, 2015 1.670 1.690 1.670 1.690 65 -0.01(-0.59%)
Oct 26, 2015 1.621 1.700 1.621 1.700 489 +0.01(+0.59%)
Oct 23, 2015 1.680 1.690 1.640 1.690 1,435 +0.01(+0.66%)
Oct 22, 2015 1.730 1.730 1.570 1.679 9,365 -0.01(-0.66%)
Oct 20, 2015 1.650 1.690 1.690 1.690 500 -0.03(-1.74%)
Oct 19, 2015 1.675 1.720 1.675 1.720 378 +0.00(+0.00%)
Oct 16, 2015 1.720 1.720 1.700 1.720 400 +0.03(+1.78%)
Oct 15, 2015 1.640 1.700 1.600 1.690 7,795 +0.07(+4.32%)
Oct 14, 2015 1.610 1.640 1.580 1.620 4,254 +0.06(+3.85%)
Oct 13, 2015 1.670 1.696 1.560 1.560 6,443 -0.13(-7.69%)
Oct 12, 2015 1.690 1.720 1.690 1.690 1,437 +0.01(+0.60%)
Oct 09, 2015 1.690 1.690 1.570 1.680 2,590 -0.03(-1.75%)
Oct 08, 2015 1.730 1.730 1.690 1.710 1,323 +0.01(+0.59%)
Oct 06, 2015 1.700 1.700 1.700 1.700 1,500 -0.02(-1.16%)
Oct 05, 2015 1.710 1.730 1.700 1.720 7,230 -0.01(-0.58%)
Oct 02, 2015 1.730 1.730 1.730 1.730 100 +0.03(+1.76%)
Oct 01, 2015 1.710 1.730 1.660 1.700 2,900 -0.05(-2.86%)
Sep 30, 2015 1.730 1.750 1.550 1.750 42,367 +0.07(+4.17%)
Sep 29, 2015 1.730 1.730 1.620 1.680 8,044 -0.02(-1.18%)
Sep 28, 2015 1.750 1.780 1.631 1.700 4,787 -0.06(-3.41%)
Sep 25, 2015 1.710 1.760 1.710 1.760 1,312 +0.00(+0.00%)
Sep 24, 2015 1.711 1.790 1.680 1.760 3,866 -0.04(-2.22%)
Sep 23, 2015 1.745 1.800 1.710 1.800 6,953 +0.03(+1.69%)
Sep 22, 2015 1.710 1.770 1.710 1.770 741 +0.00(+0.00%)
Sep 21, 2015 1.770 1.770 1.770 1.770 451 +0.04(+2.31%)
Sep 18, 2015 1.780 1.780 1.680 1.730 6,102 -0.05(-2.81%)
Sep 17, 2015 1.730 1.780 1.700 1.780 1,311 +0.00(+0.00%)
Sep 16, 2015 1.780 1.780 1.780 1.780 101 -0.02(-1.11%)
Sep 15, 2015 1.790 1.850 1.730 1.800 20,109 -0.04(-2.17%)
Sep 14, 2015 1.790 1.850 1.790 1.840 557 +0.00(+0.00%)
Sep 11, 2015 1.800 1.840 1.780 1.840 2,800 +0.04(+2.22%)
Sep 10, 2015 1.807 1.870 1.720 1.800 17,902 -0.08(-4.26%)
Sep 09, 2015 1.890 1.890 1.800 1.880 518 +0.06(+3.30%)
Sep 08, 2015 1.820 1.860 1.820 1.820 3,618 +0.02(+1.17%)
Sep 04, 2015 1.910 1.799 1.799 1.799 5,400 -0.03(-1.77%)
Sep 03, 2015 1.840 1.880 1.820 1.831 8,722 -0.09(-4.61%)
Sep 02, 2015 1.700 1.930 1.670 1.920 40,057 +0.09(+4.92%)
Sep 01, 2015 1.800 1.830 1.800 1.830 1,435 -0.10(-5.18%)
Aug 31, 2015 1.810 1.930 1.790 1.930 7,304 +0.13(+7.22%)
Aug 28, 2015 1.800 1.800 1.800 1.800 200 +0.02(+0.90%)
Aug 27, 2015 1.713 1.790 1.660 1.784 9,400 +0.01(+0.79%)
Aug 26, 2015 1.800 1.800 1.730 1.770 3,892 +0.02(+1.14%)
Aug 25, 2015 1.770 1.820 1.660 1.750 14,136 -0.06(-3.31%)
Aug 24, 2015 1.820 1.820 1.720 1.810 4,301 +0.00(+0.00%)
Aug 20, 2015 1.820 1.820 1.770 1.810 10 +0.02(+1.12%)
Aug 19, 2015 1.830 1.850 1.770 1.790 7,200 +0.01(+0.56%)
Aug 18, 2015 1.770 1.780 1.760 1.780 1,000 +0.02(+1.14%)
Aug 14, 2015 1.760 1.760 1.760 1.760 1 +0.05(+2.92%)
Aug 13, 2015 1.670 1.770 1.660 1.710 7,302 +0.00(+0.00%)
Aug 11, 2015 1.700 1.710 1.610 1.710 22 -0.01(-0.58%)
Aug 10, 2015 1.799 1.930 1.550 1.720 31,813 -0.04(-2.27%)
Aug 07, 2015 1.760 1.760 1.740 1.760 7,600 -0.01(-0.56%)
Aug 06, 2015 1.751 1.800 1.740 1.770 1,602 -0.03(-1.67%)
Aug 05, 2015 1.800 1.800 1.750 1.800 300 +0.03(+1.69%)
Aug 04, 2015 1.770 1.800 1.680 1.770 5,534 -0.04(-2.21%)
Aug 03, 2015 1.822 1.822 1.810 1.810 1,200 -0.07(-3.72%)
Jul 31, 2015 1.870 1.890 1.773 1.880 12,620 +0.09(+5.03%)
Jul 30, 2015 1.880 1.880 1.790 1.790 200 -0.06(-3.24%)
Jul 29, 2015 1.860 1.860 1.850 1.850 1,100 -0.01(-0.54%)
Jul 28, 2015 1.770 1.860 1.760 1.860 2,230 +0.03(+1.64%)
Jul 27, 2015 1.870 1.870 1.760 1.830 1,225 +0.01(+0.55%)
Jul 24, 2015 1.780 1.870 1.780 1.820 15,976 +0.04(+2.25%)
Jul 23, 2015 1.900 1.900 1.750 1.780 2,592 -0.07(-3.78%)
Jul 22, 2015 1.820 1.870 1.790 1.850 700 +0.06(+3.35%)
Jul 21, 2015 1.850 1.850 1.732 1.790 15,960 +0.02(+1.13%)
Jul 20, 2015 1.840 1.900 1.730 1.770 105,723 -0.09(-4.84%)
Jul 17, 2015 1.850 1.860 1.770 1.860 1,106 +0.06(+3.33%)
Jul 16, 2015 1.838 1.838 1.800 1.800 1,300 +0.00(+0.00%)
Jul 15, 2015 1.860 1.860 1.800 1.800 200 +0.00(+0.00%)
Jul 14, 2015 1.800 1.800 1.800 1.800 100 -0.04(-2.17%)
Jul 13, 2015 1.850 1.900 1.840 1.840 1,314 +0.06(+3.37%)
Jul 10, 2015 1.780 1.780 1.780 1.780 700 -0.08(-4.30%)
Jul 09, 2015 1.900 1.900 1.860 1.860 300 +0.01(+0.54%)
Jul 08, 2015 1.870 1.870 1.750 1.850 1,410 +0.00(+0.00%)
Jul 07, 2015 1.850 1.850 1.850 1.850 100 -0.04(-2.12%)
Jul 06, 2015 1.850 1.900 1.815 1.890 3,399 -0.03(-1.56%)
Jul 02, 2015 1.920 1.920 1.920 1.920 200 +0.08(+4.35%)
Jul 01, 2015 1.810 1.860 1.800 1.840 5,011 -0.06(-3.16%)
Jun 30, 2015 1.800 1.930 1.800 1.900 3,443 -0.02(-1.04%)
Jun 29, 2015 1.770 1.920 1.770 1.920 2,133 +0.07(+3.78%)
Jun 26, 2015 1.910 1.910 1.820 1.850 576 +0.01(+0.54%)
Jun 25, 2015 1.832 1.870 1.800 1.840 17,194 -0.04(-2.13%)
Jun 24, 2015 1.920 1.920 1.830 1.880 1,115 -0.03(-1.57%)
Jun 23, 2015 1.910 1.910 1.910 1.910 397 +0.03(+1.60%)
Jun 22, 2015 1.870 1.880 1.870 1.880 400 +0.02(+1.08%)
Jun 19, 2015 1.830 1.860 1.820 1.860 16,146 +0.01(+0.55%)
Jun 18, 2015 1.890 1.890 1.830 1.850 19,239 -0.04(-2.12%)
Jun 17, 2015 1.899 1.900 1.850 1.890 17,600 -0.02(-1.05%)
Jun 16, 2015 1.882 1.910 1.810 1.910 1,782 -0.02(-1.04%)
Jun 15, 2015 1.890 1.930 1.890 1.930 1,401 +0.04(+2.12%)
Jun 12, 2015 1.890 1.890 1.890 1.890 100 -0.04(-2.07%)
Jun 11, 2015 1.930 1.930 1.890 1.930 614 +0.01(+0.52%)
Jun 10, 2015 1.930 1.930 1.890 1.920 900 +0.04(+2.13%)
Jun 09, 2015 1.930 1.930 1.880 1.880 604 -0.08(-4.08%)
Jun 08, 2015 1.860 1.960 1.860 1.960 2,599 +0.01(+0.51%)
Jun 05, 2015 1.950 1.950 1.950 1.950 112 +0.01(+0.52%)
Jun 03, 2015 1.950 1.970 1.890 1.940 164 -0.01(-0.52%)
Jun 02, 2015 1.940 1.950 1.940 1.950 7,242 -0.01(-0.51%)
Jun 01, 2015 1.950 1.960 1.830 1.960 12,499 +0.00(+0.00%)
May 29, 2015 1.920 1.970 1.900 1.960 8,193 +0.04(+2.08%)
May 28, 2015 1.900 1.920 1.900 1.920 2,698 -0.01(-0.52%)
May 21, 2015 1.870 1.930 1.930 1.930 13,100 -0.01(-0.52%)
May 19, 2015 1.860 1.940 1.940 1.940 6,000 -0.01(-0.51%)
May 18, 2015 1.870 1.950 1.870 1.950 3,400 -0.02(-1.02%)
May 15, 2015 1.840 1.970 1.840 1.970 2,772 +0.04(+2.07%)
May 14, 2015 1.960 1.960 1.900 1.930 7,900 -0.02(-1.03%)
May 13, 2015 1.950 1.950 1.910 1.950 2,444 +0.00(+0.00%)
May 12, 2015 1.950 1.950 1.910 1.950 400 +0.00(+0.00%)
May 11, 2015 1.950 1.950 1.851 1.950 4,757 +0.00(+0.00%)
May 08, 2015 1.950 1.950 1.910 1.950 3,623 +0.00(+0.00%)
May 07, 2015 1.950 1.950 1.830 1.950 5,361 +0.00(+0.00%)
May 06, 2015 1.861 1.950 1.860 1.950 1,125 +0.00(+0.00%)
May 05, 2015 1.860 1.950 1.860 1.950 3,500 +0.01(+0.52%)
May 04, 2015 1.870 1.950 1.870 1.940 1,193 -0.02(-1.02%)
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.