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

Equus Total Return (NY: EQS )

1.490 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, May 1, 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 (%)
Nov 28, 2014 2.160 2.200 2.160 2.200 3,300 +0.04(+1.85%)
Nov 26, 2014 2.170 2.160 2.160 2.160 8,800 +0.00(+0.00%)
Nov 25, 2014 2.130 2.180 2.110 2.160 3,978 -0.01(-0.46%)
Nov 24, 2014 2.110 2.170 2.100 2.170 20,493 +0.00(+0.00%)
Nov 21, 2014 2.180 2.180 2.094 2.170 3,084 +0.01(+0.46%)
Nov 20, 2014 2.140 2.190 2.020 2.160 19,512 +0.02(+0.93%)
Nov 19, 2014 2.180 2.180 2.100 2.140 2,350 -0.03(-1.38%)
Nov 18, 2014 1.930 2.170 1.930 2.170 5,378 -0.01(-0.46%)
Nov 17, 2014 2.050 2.180 2.050 2.180 12,915 -0.01(-0.46%)
Nov 14, 2014 2.154 2.190 2.110 2.190 1,400 +0.04(+1.86%)
Nov 13, 2014 2.100 2.190 1.900 2.150 8,088 -0.02(-0.92%)
Nov 12, 2014 2.190 2.190 2.150 2.170 673 +0.00(+0.00%)
Nov 11, 2014 2.180 2.180 2.150 2.170 1,111 -0.01(-0.46%)
Nov 10, 2014 2.150 2.180 2.150 2.180 549 -0.01(-0.46%)
Nov 07, 2014 2.180 2.190 2.160 2.190 1,103 +0.01(+0.46%)
Nov 06, 2014 2.160 2.180 2.150 2.180 2,935 -0.01(-0.46%)
Nov 05, 2014 2.130 2.190 2.130 2.190 1,491 -0.01(-0.45%)
Nov 04, 2014 2.128 2.200 2.128 2.200 443 +0.00(+0.00%)
Oct 31, 2014 2.190 2.200 2.200 2.200 9,700 +0.02(+0.92%)
Oct 30, 2014 2.150 2.180 2.150 2.180 7,901 +0.00(+0.00%)
Oct 29, 2014 2.092 2.180 2.092 2.180 1,566 +0.02(+0.93%)
Oct 28, 2014 2.170 2.170 2.140 2.160 551 +0.00(+0.00%)
Oct 27, 2014 2.160 2.160 2.090 2.160 8,602 +0.00(+0.00%)
Oct 24, 2014 2.150 2.160 2.050 2.160 2,588 +0.02(+1.02%)
Oct 23, 2014 2.160 2.160 2.070 2.138 11,100 +0.02(+0.86%)
Oct 22, 2014 2.100 2.140 2.060 2.120 7,107 +0.01(+0.47%)
Oct 21, 2014 2.080 2.160 2.080 2.110 3,239 +0.02(+0.96%)
Oct 20, 2014 2.050 2.090 2.035 2.090 11,018 +0.01(+0.48%)
Oct 17, 2014 2.050 2.080 2.010 2.080 1,113 +0.03(+1.46%)
Oct 16, 2014 1.960 2.070 1.930 2.050 8,806 +0.06(+3.02%)
Oct 15, 2014 2.010 2.010 1.910 1.990 3,153 -0.04(-1.97%)
Oct 14, 2014 1.950 2.080 1.950 2.030 19,864 -0.05(-2.40%)
Oct 13, 2014 2.070 2.080 1.940 2.080 14,344 +0.00(+0.00%)
Oct 10, 2014 2.050 2.090 2.050 2.080 16,308 -0.01(-0.48%)
Oct 09, 2014 2.050 2.100 2.140 2.090 713 -0.05(-2.34%)
Oct 08, 2014 2.110 2.180 2.090 2.140 7,449 +0.00(+0.00%)
Oct 07, 2014 2.140 2.161 2.110 2.140 2,145 +0.03(+1.42%)
Oct 06, 2014 2.150 2.150 2.110 2.110 3,320 -0.02(-0.94%)
Oct 03, 2014 2.110 2.130 2.050 2.130 10,950 +0.01(+0.47%)
Oct 02, 2014 2.140 2.150 2.060 2.120 12,602 -0.05(-2.35%)
Oct 01, 2014 2.150 2.180 2.130 2.171 4,451 -0.04(-1.76%)
Sep 30, 2014 2.190 2.210 2.160 2.210 2,900 +0.03(+1.38%)
Sep 29, 2014 2.160 2.190 2.150 2.180 1,878 +0.00(+0.00%)
Sep 26, 2014 2.180 2.180 2.120 2.180 6,766 -0.01(-0.46%)
Sep 25, 2014 2.180 2.200 2.090 2.190 5,367 +0.01(+0.46%)
Sep 24, 2014 2.210 2.210 2.130 2.180 2,463 -0.01(-0.46%)
Sep 23, 2014 2.140 2.200 2.100 2.190 19,876 +0.04(+1.86%)
Sep 22, 2014 2.260 2.260 2.140 2.150 28,556 -0.15(-6.52%)
Sep 19, 2014 2.300 2.300 2.300 2.300 617 +0.00(+0.00%)
Sep 18, 2014 2.300 2.300 2.250 2.300 5,301 -0.03(-1.29%)
Sep 17, 2014 2.310 2.330 2.270 2.330 2,600 +0.00(+0.00%)
Sep 16, 2014 2.330 2.330 2.320 2.330 1,300 +0.00(+0.00%)
Sep 15, 2014 2.320 2.330 2.320 2.330 1,410 -0.01(-0.43%)
Sep 12, 2014 2.280 2.340 2.280 2.340 2,367 +0.01(+0.43%)
Sep 11, 2014 2.330 2.340 2.300 2.330 3,546 -0.01(-0.43%)
Sep 10, 2014 2.340 2.360 2.330 2.340 3,326 +0.01(+0.43%)
Sep 09, 2014 2.310 2.340 2.280 2.330 11,064 +0.02(+0.87%)
Sep 08, 2014 2.280 2.310 2.230 2.310 20,840 +0.01(+0.43%)
Sep 05, 2014 2.300 2.300 2.290 2.300 3,101 -0.04(-1.71%)
Sep 04, 2014 2.330 2.340 2.290 2.340 5,258 +0.01(+0.43%)
Sep 03, 2014 2.320 2.370 2.250 2.330 13,367 -0.05(-2.10%)
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.