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 30, 2013 2.080 2.080 1.880 1.970 1,900 +0.11(+5.74%)
Aug 29, 2013 1.940 1.950 1.860 1.863 2,156 -0.05(-2.46%)
Aug 28, 2013 1.880 1.970 1.850 1.910 2,394 +0.03(+1.60%)
Aug 27, 2013 1.900 1.970 1.880 1.880 1,505 -0.01(-0.53%)
Aug 26, 2013 1.880 1.915 1.880 1.890 760 -0.04(-2.07%)
Aug 23, 2013 1.960 1.960 1.930 1.930 300 -0.04(-2.03%)
Aug 22, 2013 1.970 1.970 1.970 1.970 200 +0.03(+1.55%)
Aug 20, 2013 1.850 1.940 1.940 1.940 4,600 +0.05(+2.67%)
Aug 19, 2013 1.850 1.890 1.850 1.890 11,782 +0.04(+2.14%)
Aug 16, 2013 1.850 1.850 1.850 1.850 19,120 +0.02(+1.10%)
Aug 15, 2013 1.830 1.830 1.830 1.830 300 +0.00(+0.00%)
Aug 14, 2013 1.840 1.840 1.830 1.830 772 -0.02(-1.08%)
Aug 13, 2013 1.900 1.910 1.850 1.850 4,596 -0.03(-1.60%)
Aug 12, 2013 1.860 1.890 1.860 1.880 1,667 -0.04(-2.03%)
Aug 09, 2013 1.870 1.940 1.840 1.919 6,568 -0.03(-1.59%)
Aug 08, 2013 1.950 1.950 1.950 1.950 505 +0.00(+0.00%)
Aug 06, 2013 1.880 1.950 1.950 1.950 2,300 +0.01(+0.52%)
Aug 05, 2013 1.910 1.940 1.910 1.940 8,406 +0.06(+3.13%)
Aug 01, 2013 1.880 1.881 1.881 1.881 200 -0.01(-0.48%)
Jul 31, 2013 1.960 1.970 1.890 1.890 978 -0.06(-3.08%)
Jul 30, 2013 1.910 1.950 1.850 1.950 4,054 -0.02(-1.02%)
Jul 29, 2013 1.980 1.980 1.970 1.970 1,055 -0.03(-1.50%)
Jul 26, 2013 1.830 2.000 1.830 2.000 1,400 +0.01(+0.50%)
Jul 25, 2013 1.970 1.990 1.970 1.990 11,364 +0.02(+1.01%)
Jul 23, 2013 1.970 1.970 1.970 1.970 0 +0.07(+3.69%)
Jul 22, 2013 1.870 1.910 1.840 1.900 2,454 +0.05(+2.70%)
Jul 19, 2013 1.800 1.850 1.762 1.850 1,294 +0.03(+1.65%)
Jul 18, 2013 1.852 1.920 1.820 1.820 11,086 -0.06(-3.19%)
Jul 17, 2013 1.899 1.900 1.730 1.880 7,599 -0.03(-1.57%)
Jul 16, 2013 1.930 1.930 1.910 1.910 2,792 -0.03(-1.65%)
Jul 15, 2013 1.940 1.942 1.930 1.942 1,735 -0.01(-0.41%)
Jul 11, 2013 1.970 1.950 1.950 1.950 1,100 -0.03(-1.52%)
Jul 09, 2013 1.990 1.980 1.980 1.980 900 -0.01(-0.50%)
Jul 08, 2013 2.000 2.000 1.970 1.990 10,529 +0.04(+2.05%)
Jul 05, 2013 1.851 2.050 1.851 1.950 750 +0.03(+1.56%)
Jul 02, 2013 1.870 1.920 1.920 1.920 22,100 +0.05(+2.67%)
Jul 01, 2013 1.870 1.870 1.870 1.870 1,052 -0.04(-2.09%)
Jun 28, 2013 1.910 1.930 1.870 1.910 1,826 +0.02(+1.06%)
Jun 27, 2013 1.910 1.910 1.890 1.890 700 +0.00(+0.00%)
Jun 26, 2013 1.970 1.980 1.890 1.890 1,093 -0.04(-2.07%)
Jun 25, 2013 1.890 1.960 1.890 1.930 2,700 +0.07(+3.76%)
Jun 24, 2013 1.980 1.980 1.850 1.860 19,800 -0.12(-6.06%)
Jun 21, 2013 1.930 2.000 1.790 1.980 18,000 -0.02(-1.00%)
Jun 20, 2013 2.010 2.020 2.000 2.000 5,200 -0.02(-0.99%)
Jun 19, 2013 2.020 2.020 2.020 2.020 322 -0.01(-0.49%)
Jun 18, 2013 2.030 2.030 2.030 2.030 100 +0.02(+1.00%)
Jun 17, 2013 2.030 2.032 2.000 2.010 8,972 -0.01(-0.50%)
Jun 14, 2013 2.050 2.050 2.020 2.020 3,161 -0.03(-1.46%)
Jun 13, 2013 2.100 2.100 2.040 2.050 17,933 -0.05(-2.38%)
Jun 12, 2013 2.090 2.110 2.090 2.100 747 +0.01(+0.48%)
Jun 11, 2013 2.100 2.100 2.090 2.090 3,222 +0.00(+0.00%)
Jun 10, 2013 2.022 2.110 2.020 2.090 2,342 +0.03(+1.46%)
Jun 07, 2013 2.048 2.060 2.030 2.060 1,184 +0.03(+1.48%)
Jun 06, 2013 2.020 2.030 2.020 2.030 1,365 +0.00(+0.00%)
Jun 05, 2013 2.030 2.030 2.030 2.030 400 -0.02(-1.02%)
Jun 03, 2013 2.050 2.051 2.051 2.051 1,900 -0.07(-3.25%)
May 31, 2013 2.127 2.127 2.100 2.120 1,700 +0.00(+0.00%)
May 30, 2013 2.070 2.120 2.070 2.120 747 +0.07(+3.41%)
May 29, 2013 2.110 2.110 2.050 2.050 10,501 -0.04(-1.76%)
May 28, 2013 2.050 2.090 2.050 2.087 949 -0.00(-0.15%)
May 24, 2013 2.100 2.110 2.090 2.090 1,200 -0.06(-2.79%)
May 23, 2013 2.020 2.160 2.020 2.150 8,042 +0.13(+6.44%)
May 22, 2013 2.050 2.080 2.020 2.020 4,991 -0.08(-3.85%)
May 21, 2013 2.100 2.130 2.030 2.101 36,339 -0.05(-2.28%)
May 20, 2013 2.150 2.150 2.090 2.150 5,675 -0.03(-1.38%)
May 15, 2013 2.180 2.180 2.180 2.180 0 +0.01(+0.46%)
May 13, 2013 2.130 2.170 2.070 2.170 2,900 +0.00(+0.00%)
May 10, 2013 2.120 2.170 2.090 2.170 8,241 +0.05(+2.36%)
May 09, 2013 2.060 2.120 2.050 2.120 11,745 +0.02(+0.95%)
May 08, 2013 2.100 2.100 2.070 2.100 1,509 +0.05(+2.44%)
May 07, 2013 2.030 2.050 2.010 2.050 21,900 +0.01(+0.49%)
May 06, 2013 2.080 2.080 2.040 2.040 529 -0.09(-4.23%)
May 03, 2013 2.130 2.130 2.130 2.130 10,000 +0.03(+1.43%)
May 01, 2013 2.100 2.100 2.100 2.100 700 -0.03(-1.41%)
Apr 30, 2013 2.030 2.130 2.010 2.130 15,590 +0.06(+2.90%)
Apr 29, 2013 2.110 2.110 2.070 2.070 3,055 -0.04(-1.90%)
Apr 26, 2013 2.090 2.110 2.090 2.110 1,478 +0.01(+0.47%)
Apr 25, 2013 2.110 2.110 2.090 2.100 10,717 -0.01(-0.47%)
Apr 24, 2013 2.110 2.110 2.100 2.110 4,608 +0.00(+0.00%)
Apr 23, 2013 2.110 2.110 2.095 2.110 15,294 +0.00(+0.00%)
Apr 22, 2013 2.090 2.110 2.090 2.110 2,152 +0.01(+0.48%)
Apr 18, 2013 2.100 2.100 2.100 2.100 0 -0.01(-0.47%)
Apr 17, 2013 2.100 2.110 2.100 2.110 2,003 +0.00(+0.00%)
Apr 16, 2013 2.110 2.111 2.110 2.110 3,171 -0.00(-0.05%)
Apr 15, 2013 2.110 2.112 2.110 2.111 685 +0.00(+0.05%)
Apr 12, 2013 2.110 2.110 2.110 2.110 485 +0.01(+0.38%)
Apr 11, 2013 2.100 2.102 2.100 2.102 801 +0.00(+0.10%)
Apr 10, 2013 2.100 2.100 2.100 2.100 2,961 -0.01(-0.47%)
Apr 09, 2013 2.110 2.110 2.110 2.110 784 -0.02(-0.94%)
Apr 08, 2013 2.110 2.130 2.110 2.130 200 +0.03(+1.43%)
Apr 05, 2013 2.100 2.140 2.100 2.100 1,900 +0.00(+0.00%)
Apr 04, 2013 2.103 2.103 2.100 2.100 1,741 +0.00(+0.00%)
Apr 03, 2013 2.100 2.100 2.100 2.100 309 -0.01(-0.56%)
Apr 02, 2013 2.112 2.112 2.112 2.112 209 +0.00(+0.09%)
Apr 01, 2013 2.150 2.150 2.110 2.110 3,007 -0.05(-2.31%)
Mar 28, 2013 2.130 2.170 2.130 2.160 5,700 +0.02(+0.84%)
Mar 27, 2013 2.100 2.160 2.100 2.142 1,200 +0.04(+2.00%)
Mar 22, 2013 2.110 2.100 2.100 2.100 3,100 -0.01(-0.47%)
Mar 21, 2013 2.170 2.170 2.100 2.110 8,370 -0.06(-2.80%)
Mar 20, 2013 2.160 2.180 2.150 2.171 8,732 -0.01(-0.39%)
Mar 19, 2013 2.180 2.180 2.179 2.179 767 -0.00(-0.04%)
Mar 18, 2013 2.210 2.210 2.180 2.180 6,878 +0.02(+0.93%)
Mar 15, 2013 2.140 2.160 2.140 2.160 2,500 +0.00(+0.00%)
Mar 14, 2013 2.150 2.170 2.150 2.160 6,374 -0.03(-1.37%)
Mar 13, 2013 2.210 2.210 2.190 2.190 2,045 +0.01(+0.46%)
Mar 11, 2013 2.130 2.180 2.180 2.180 4,500 +0.03(+1.40%)
Mar 08, 2013 2.150 2.150 2.150 2.150 1,575 -0.01(-0.46%)
Mar 07, 2013 2.160 2.180 2.160 2.160 5,400 -0.02(-0.92%)
Mar 06, 2013 2.170 2.180 2.170 2.180 468 -0.03(-1.36%)
Mar 05, 2013 2.210 2.210 2.210 2.210 308 -0.03(-1.34%)
Mar 04, 2013 2.160 2.250 2.130 2.240 9,780 +0.05(+2.28%)
Mar 01, 2013 2.240 2.240 2.188 2.190 2,157 -0.06(-2.67%)
Feb 28, 2013 2.180 2.250 2.120 2.250 14,658 +0.03(+1.35%)
Feb 27, 2013 2.200 2.240 2.200 2.220 12,754 -0.03(-1.33%)
Feb 26, 2013 2.200 2.250 2.130 2.250 7,602 +0.05(+2.27%)
Feb 25, 2013 2.200 2.230 2.200 2.200 3,040 -0.05(-2.22%)
Feb 22, 2013 2.140 2.250 2.100 2.250 8,191 +0.15(+7.14%)
Feb 21, 2013 2.150 2.150 2.100 2.100 20,800 -0.05(-2.33%)
Feb 20, 2013 2.162 2.210 2.150 2.150 9,431 -0.06(-2.71%)
Feb 19, 2013 2.150 2.220 2.140 2.210 2,900 +0.00(+0.00%)
Feb 15, 2013 2.220 2.220 2.180 2.210 927 -0.02(-0.90%)
Feb 14, 2013 2.190 2.230 2.190 2.230 5,600 +0.02(+0.90%)
Feb 13, 2013 2.180 2.210 2.180 2.210 900 +0.01(+0.45%)
Feb 12, 2013 2.150 2.200 2.150 2.200 7,102 +0.06(+2.80%)
Feb 11, 2013 2.130 2.140 2.120 2.140 2,796 +0.00(+0.00%)
Feb 08, 2013 2.140 2.140 2.140 2.140 900 -0.02(-0.93%)
Feb 07, 2013 2.140 2.170 2.120 2.160 21,327 -0.02(-0.92%)
Feb 06, 2013 2.190 2.210 2.150 2.180 3,844 -0.02(-0.91%)
Feb 04, 2013 2.170 2.200 2.170 2.200 2,244 +0.00(+0.00%)
Feb 01, 2013 2.260 2.260 2.110 2.200 38,251 -0.05(-2.22%)
Jan 31, 2013 2.260 2.260 2.250 2.250 1,100 -0.03(-1.32%)
Jan 30, 2013 2.280 2.280 2.280 2.280 200 -0.01(-0.44%)
Jan 29, 2013 2.260 2.290 2.260 2.290 3,984 +0.02(+0.88%)
Jan 28, 2013 2.250 2.280 2.250 2.270 9,260 -0.05(-2.16%)
Jan 24, 2013 2.260 2.320 2.320 2.320 11,300 +0.05(+2.20%)
Jan 18, 2013 2.280 2.270 2.270 2.270 7,000 -0.03(-1.30%)
Jan 17, 2013 2.270 2.300 2.270 2.300 682 +0.01(+0.44%)
Jan 16, 2013 2.250 2.290 2.250 2.290 6,045 +0.01(+0.43%)
Jan 15, 2013 2.320 2.320 2.280 2.280 2,475 -0.07(-2.98%)
Jan 14, 2013 2.300 2.350 2.281 2.350 800 +0.06(+2.62%)
Jan 11, 2013 2.310 2.320 2.280 2.290 3,375 -0.01(-0.43%)
Jan 10, 2013 2.330 2.380 2.270 2.300 6,599 -0.05(-2.25%)
Jan 09, 2013 2.350 2.360 2.340 2.353 2,735 +0.01(+0.56%)
Jan 08, 2013 2.335 2.340 2.310 2.340 3,620 +0.04(+1.74%)
Jan 07, 2013 2.280 2.310 2.280 2.300 2,512 +0.01(+0.44%)
Jan 04, 2013 2.290 2.290 2.280 2.290 2,100 +0.03(+1.33%)
Jan 03, 2013 2.360 2.360 2.250 2.260 4,276 -0.14(-5.83%)
Jan 02, 2013 2.360 2.400 2.351 2.400 9,663 +0.04(+1.69%)
Dec 31, 2012 2.310 2.370 2.310 2.360 12,490 +0.08(+3.51%)
Dec 27, 2012 2.280 2.280 2.280 2.280 0 +0.01(+0.44%)
Dec 26, 2012 2.340 2.340 2.240 2.270 1,906 -0.05(-2.16%)
Dec 24, 2012 2.380 2.380 2.320 2.320 1,700 -0.02(-0.85%)
Dec 21, 2012 2.420 2.420 2.200 2.340 36,329 -0.11(-4.49%)
Dec 20, 2012 2.370 2.690 2.320 2.450 1,040,877 +0.04(+1.66%)
Dec 19, 2012 2.350 2.410 2.350 2.410 4,315 +0.06(+2.55%)
Dec 18, 2012 2.340 2.350 2.290 2.350 5,289 -0.02(-0.84%)
Dec 17, 2012 2.380 2.380 2.250 2.370 12,657 -0.03(-1.25%)
Dec 14, 2012 2.370 2.400 2.330 2.400 1,704 +0.03(+1.27%)
Dec 13, 2012 2.250 2.380 2.250 2.370 9,671 -0.02(-0.84%)
Dec 12, 2012 2.330 2.390 2.320 2.390 12,770 -0.01(-0.42%)
Dec 11, 2012 2.380 2.400 2.340 2.400 1,707 +0.00(+0.00%)
Dec 10, 2012 2.390 2.410 2.300 2.400 13,445 -0.02(-0.83%)
Dec 07, 2012 2.300 2.440 2.300 2.420 113,270 +0.11(+4.76%)
Dec 06, 2012 2.320 2.320 2.310 2.310 645 -0.03(-1.30%)
Dec 05, 2012 2.350 2.390 2.341 2.341 7,210 -0.05(-2.07%)
Dec 04, 2012 2.440 2.440 2.390 2.390 1,859 -0.10(-4.02%)
Nov 30, 2012 2.330 2.490 2.330 2.490 10,883 +0.10(+4.18%)
Nov 29, 2012 2.380 2.390 2.350 2.390 2,289 -0.02(-0.83%)
Nov 28, 2012 2.310 2.410 2.310 2.410 11,386 +0.00(+0.00%)
Nov 27, 2012 2.320 2.440 2.310 2.410 9,780 -0.01(-0.41%)
Nov 26, 2012 2.390 2.430 2.310 2.420 3,410 -0.01(-0.41%)
Nov 23, 2012 2.390 2.430 2.390 2.430 600 +0.03(+1.25%)
Nov 21, 2012 2.380 2.400 2.370 2.400 500 +0.00(+0.00%)
Nov 20, 2012 2.310 2.400 2.310 2.400 3,309 +0.02(+0.84%)
Nov 19, 2012 2.310 2.410 2.310 2.380 2,124 +0.07(+3.03%)
Nov 16, 2012 2.360 2.420 2.310 2.310 2,948 -0.09(-3.75%)
Nov 15, 2012 2.220 2.440 2.220 2.400 4,686 +0.15(+6.67%)
Nov 14, 2012 2.390 2.390 2.210 2.250 5,901 -0.11(-4.66%)
Nov 13, 2012 2.380 2.400 2.340 2.360 1,387 -0.05(-2.07%)
Nov 12, 2012 2.260 2.410 2.260 2.410 1,410 +0.11(+4.78%)
Nov 09, 2012 2.340 2.340 2.290 2.300 20,747 -0.04(-1.71%)
Nov 08, 2012 2.350 2.380 2.300 2.340 1,475 +0.01(+0.43%)
Nov 07, 2012 2.230 2.330 2.230 2.330 1,810 -0.03(-1.27%)
Nov 06, 2012 2.360 2.360 2.360 2.360 253 -0.02(-0.84%)
Nov 05, 2012 2.330 2.380 2.180 2.380 6,253 -0.03(-1.24%)
Nov 02, 2012 2.380 2.430 2.350 2.410 10,022 -0.02(-0.82%)
Nov 01, 2012 2.450 2.450 2.330 2.430 6,700 -0.03(-1.22%)
Oct 31, 2012 2.430 2.460 2.340 2.460 8,220 +0.03(+1.23%)
Oct 26, 2012 2.410 2.430 2.430 2.430 8,100 -0.01(-0.41%)
Oct 25, 2012 2.449 2.450 2.390 2.440 1,944 -0.01(-0.41%)
Oct 24, 2012 2.450 2.450 2.450 2.450 500 +0.00(+0.00%)
Oct 23, 2012 2.420 2.460 2.380 2.450 11,167 +0.06(+2.51%)
Oct 19, 2012 2.450 2.450 2.350 2.390 6,500 -0.05(-2.05%)
Oct 18, 2012 2.410 2.460 2.360 2.440 8,451 +0.02(+0.83%)
Oct 17, 2012 2.390 2.480 2.360 2.420 26,234 +0.05(+2.11%)
Oct 16, 2012 2.380 2.420 2.320 2.370 131,443 +0.04(+1.67%)
Oct 15, 2012 2.070 2.430 2.070 2.331 246,882 +0.28(+13.71%)
Oct 12, 2012 2.060 2.110 2.024 2.050 4,890 -0.05(-2.38%)
Oct 11, 2012 2.090 2.110 2.080 2.100 400 -0.01(-0.47%)
Oct 10, 2012 2.090 2.110 2.070 2.110 1,761 +0.04(+1.93%)
Oct 09, 2012 2.090 2.110 2.060 2.070 4,503 -0.06(-2.82%)
Oct 08, 2012 2.090 2.130 2.058 2.130 2,743 +0.00(+0.00%)
Oct 05, 2012 2.130 2.130 2.120 2.130 2,000 +0.00(+0.00%)
Oct 04, 2012 2.150 2.180 2.090 2.130 7,445 +0.01(+0.47%)
Oct 03, 2012 2.070 2.120 2.050 2.120 51,400 +0.04(+1.92%)
Oct 02, 2012 2.050 2.110 2.050 2.080 63,417 +0.02(+0.97%)
Oct 01, 2012 2.160 2.160 2.040 2.060 117,102 -0.13(-5.94%)
Sep 28, 2012 2.140 2.190 2.050 2.190 88,711 +0.02(+0.92%)
Sep 27, 2012 2.160 2.170 2.050 2.170 109,450 -0.01(-0.46%)
Sep 26, 2012 2.190 2.190 2.100 2.180 13,700 -0.01(-0.46%)
Sep 25, 2012 2.150 2.190 2.100 2.190 9,599 +0.02(+0.92%)
Sep 24, 2012 2.130 2.230 2.060 2.170 5,647 +0.03(+1.40%)
Sep 21, 2012 2.150 2.150 2.080 2.140 300 -0.02(-0.93%)
Sep 20, 2012 2.110 2.160 2.050 2.160 37,396 +0.02(+0.93%)
Sep 19, 2012 2.110 2.150 2.100 2.140 50,846 +0.03(+1.42%)
Sep 18, 2012 2.130 2.130 2.050 2.110 1,379 -0.04(-1.86%)
Sep 17, 2012 2.220 2.220 2.030 2.150 19,751 -0.02(-0.92%)
Sep 14, 2012 2.250 2.250 2.000 2.170 379,079 -0.12(-5.24%)
Sep 13, 2012 2.220 2.290 2.140 2.290 35,745 +0.04(+1.78%)
Sep 12, 2012 2.190 2.250 2.130 2.250 35,517 +0.04(+1.81%)
Sep 11, 2012 2.240 2.270 2.120 2.210 51,123 -0.04(-1.78%)
Sep 10, 2012 2.260 2.260 2.110 2.250 4,972 -0.01(-0.44%)
Sep 07, 2012 2.280 2.300 2.210 2.260 31,788 -0.04(-1.74%)
Sep 06, 2012 2.300 2.310 2.230 2.300 3,050 -0.02(-0.86%)
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.