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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2015 1.911 1.960 1.911 1.960 1,397 +0.02(+1.03%)
Apr 30, 2015 1.940 1.960 1.840 1.940 7,232 -0.01(-0.51%)
Apr 29, 2015 1.860 1.950 1.860 1.950 823 +0.03(+1.56%)
Apr 28, 2015 1.940 1.940 1.920 1.920 296 +0.00(+0.00%)
Apr 27, 2015 1.950 1.950 1.880 1.920 1,816 +0.02(+1.05%)
Apr 24, 2015 1.880 1.900 1.880 1.900 5,217 -0.01(-0.52%)
Apr 23, 2015 1.850 1.910 1.850 1.910 7,442 -0.01(-0.52%)
Apr 22, 2015 1.930 1.930 1.900 1.920 800 +0.00(+0.00%)
Apr 20, 2015 1.920 1.920 1.920 1.920 100 +0.00(+0.00%)
Apr 17, 2015 1.870 1.920 1.840 1.920 3,522 +0.02(+1.05%)
Apr 16, 2015 1.900 1.900 1.860 1.900 2,500 -0.01(-0.52%)
Apr 15, 2015 1.910 1.910 1.910 1.910 405 +0.05(+2.69%)
Apr 14, 2015 1.860 1.860 1.860 1.860 812 -0.07(-3.69%)
Apr 13, 2015 1.950 1.950 1.670 1.931 1,788 +0.02(+1.11%)
Apr 10, 2015 1.850 1.920 1.850 1.910 4,815 +0.07(+3.80%)
Apr 09, 2015 1.880 1.910 1.840 1.840 12,107 -0.08(-4.27%)
Apr 07, 2015 1.920 1.922 1.922 1.922 1,200 -0.03(-1.44%)
Apr 06, 2015 1.920 1.950 1.920 1.950 800 +0.01(+0.30%)
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.