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 (%)
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%)
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.