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, 2020 1.180 1.180 1.120 1.140 20,350 -0.02(-1.72%)
Nov 27, 2020 1.120 1.170 1.117 1.160 15,700 +0.04(+3.57%)
Nov 25, 2020 1.130 1.180 1.120 1.120 7,100 -0.03(-2.61%)
Nov 24, 2020 1.150 1.160 1.117 1.150 1,596 +0.00(+0.00%)
Nov 23, 2020 1.150 1.190 1.090 1.150 6,403 +0.03(+2.68%)
Nov 20, 2020 1.050 1.130 1.045 1.120 2,300 -0.02(-1.75%)
Nov 19, 2020 1.125 1.140 1.125 1.140 534 +0.02(+1.79%)
Nov 18, 2020 1.095 1.150 1.095 1.120 15,184 +0.00(+0.01%)
Nov 17, 2020 1.140 1.200 1.030 1.120 33,321 -0.01(-0.89%)
Nov 16, 2020 1.080 1.150 1.080 1.130 9,171 +0.02(+1.80%)
Nov 13, 2020 1.100 1.130 1.085 1.110 6,800 -0.02(-1.77%)
Nov 12, 2020 1.080 1.140 1.080 1.130 18,668 +0.03(+2.73%)
Nov 11, 2020 1.150 1.160 1.040 1.100 47,839 -0.05(-4.35%)
Nov 10, 2020 1.260 1.260 1.120 1.150 92,963 -0.09(-7.26%)
Nov 09, 2020 1.190 1.680 1.190 1.240 925,351 +0.06(+5.08%)
Nov 06, 2020 1.160 1.190 1.140 1.180 6,700 +0.00(+0.00%)
Nov 05, 2020 1.170 1.220 1.160 1.180 9,834 -0.05(-4.07%)
Nov 04, 2020 1.200 1.230 1.130 1.230 1,102 +0.05(+4.24%)
Nov 03, 2020 1.210 1.210 1.030 1.180 27,274 -0.02(-1.67%)
Nov 02, 2020 1.220 1.240 1.100 1.200 50,634 +0.03(+2.56%)
Oct 30, 2020 1.200 1.230 1.142 1.170 2,700 -0.02(-1.68%)
Oct 29, 2020 1.210 1.210 1.150 1.190 1,011 +0.00(+0.00%)
Oct 28, 2020 1.150 1.190 1.130 1.190 6,780 +0.00(+0.00%)
Oct 27, 2020 1.190 1.200 1.140 1.190 5,320 -0.01(-0.83%)
Oct 26, 2020 1.130 1.209 1.120 1.200 40,211 +0.01(+0.84%)
Oct 23, 2020 1.210 1.250 1.155 1.190 33,600 +0.00(+0.00%)
Oct 22, 2020 1.165 1.220 1.162 1.190 16,907 -0.01(-0.83%)
Oct 21, 2020 1.200 1.200 1.200 1.200 206 +0.02(+1.69%)
Oct 20, 2020 1.130 1.180 1.130 1.180 4,302 -0.02(-1.67%)
Oct 19, 2020 1.140 1.200 1.130 1.200 1,607 +0.00(+0.00%)
Oct 16, 2020 1.160 1.220 1.160 1.200 700 +0.01(+0.84%)
Oct 15, 2020 1.190 1.190 35 +0.00(+0.00%)
Oct 14, 2020 1.220 1.220 1.110 1.190 12,208 -0.02(-1.65%)
Oct 13, 2020 1.210 1.210 8 +0.00(+0.00%)
Oct 12, 2020 1.200 1.220 1.160 1.210 6,517 +0.04(+3.42%)
Oct 09, 2020 1.140 1.170 1.135 1.170 4,000 +0.00(+0.00%)
Oct 08, 2020 1.150 1.210 1.149 1.170 2,915 +0.02(+1.74%)
Oct 07, 2020 1.125 1.150 1.125 1.150 7,956 -0.10(-7.99%)
Oct 06, 2020 1.250 1.250 1.250 1.250 227 +0.01(+0.80%)
Oct 05, 2020 1.170 1.240 1.170 1.240 1,475 +0.01(+0.81%)
Oct 02, 2020 1.200 1.250 1.140 1.230 5,400 -0.01(-0.81%)
Oct 01, 2020 1.119 1.240 1.119 1.240 1,182 +0.03(+2.48%)
Sep 30, 2020 1.200 1.220 1.170 1.210 3,134 +0.03(+2.54%)
Sep 29, 2020 1.160 1.180 1.150 1.180 16,720 -0.01(-0.84%)
Sep 28, 2020 1.160 1.250 1.160 1.190 8,647 +0.02(+1.71%)
Sep 25, 2020 1.120 1.170 1.100 1.170 7,800 +0.01(+0.86%)
Sep 24, 2020 1.170 1.170 1.090 1.160 19,449 +0.01(+0.87%)
Sep 23, 2020 1.290 1.300 1.150 1.150 2,722 -0.10(-8.00%)
Sep 22, 2020 1.250 1.330 1.240 1.250 4,585 +0.02(+1.85%)
Sep 21, 2020 1.170 1.227 1.170 1.227 2,644 +0.05(+4.01%)
Sep 18, 2020 1.230 1.280 1.170 1.180 16,800 -0.12(-9.23%)
Sep 17, 2020 1.300 1.300 1.300 1.300 444 +0.00(+0.00%)
Sep 16, 2020 1.320 1.330 1.250 1.300 13,563 +0.00(+0.00%)
Sep 15, 2020 1.350 1.350 1.300 1.300 3,832 -0.05(-3.70%)
Sep 14, 2020 1.330 1.410 1.330 1.350 2,546 -0.08(-5.38%)
Sep 11, 2020 1.427 1.427 1.427 1.427 100 -0.01(-0.92%)
Sep 10, 2020 1.430 1.440 1.380 1.440 1,013 +0.03(+2.13%)
Sep 09, 2020 1.320 1.410 1.320 1.410 201 +0.02(+1.44%)
Sep 08, 2020 1.405 1.405 1.390 1.390 550 +0.02(+1.46%)
Sep 04, 2020 1.345 1.370 1.345 1.370 600 +0.01(+0.74%)
Sep 03, 2020 1.380 1.390 1.330 1.360 1,804 -0.04(-2.86%)
Sep 02, 2020 1.320 1.400 1.320 1.400 382 +0.00(+0.00%)
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.