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 (%)
Jul 31, 2023 1.490 1.550 1.460 1.550 1,358 +0.03(+1.97%)
Jul 28, 2023 1.490 1.530 1.460 1.520 1,121 +0.05(+3.40%)
Jul 27, 2023 1.450 1.470 1.446 1.470 511 +0.00(+0.00%)
Jul 26, 2023 1.440 1.500 1.420 1.470 19,616 +0.02(+1.38%)
Jul 25, 2023 1.440 1.470 1.430 1.450 1,911 -0.04(-2.68%)
Jul 24, 2023 1.500 1.500 1.450 1.490 609 +0.00(+0.00%)
Jul 21, 2023 1.450 1.490 1.450 1.490 1,310 +0.00(+0.00%)
Jul 20, 2023 1.450 1.490 1.450 1.490 1,020 -0.01(-0.67%)
Jul 18, 2023 1.500 46 +0.00(+0.00%)
Jul 17, 2023 1.490 1.500 1.474 1.500 2,274 +0.01(+0.67%)
Jul 14, 2023 1.500 1.500 1.471 1.490 2,200 +0.00(+0.00%)
Jul 13, 2023 1.490 1.490 1.490 1.490 103 +0.01(+0.68%)
Jul 12, 2023 1.450 1.490 1.430 1.480 5,104 -0.02(-1.33%)
Jul 10, 2023 1.500 16 +0.00(+0.00%)
Jul 07, 2023 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 06, 2023 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 05, 2023 1.460 1.510 1.460 1.500 4,198 -0.01(-0.66%)
Jul 03, 2023 1.510 1.510 1.450 1.510 1,339 -0.01(-0.66%)
Jun 29, 2023 1.520 4 -0.01(-0.65%)
Jun 28, 2023 1.530 1.530 1.530 1.530 102 -0.01(-0.65%)
Jun 27, 2023 1.460 1.540 1.450 1.540 2,377 -0.01(-0.65%)
Jun 26, 2023 1.550 1.550 1.550 1.550 299 +0.01(+0.65%)
Jun 23, 2023 1.540 1.540 1.480 1.540 475 -0.01(-0.65%)
Jun 22, 2023 1.550 1.550 1.490 1.550 483 -0.01(-0.64%)
Jun 21, 2023 1.540 1.560 1.490 1.560 500 +0.05(+3.31%)
Jun 20, 2023 1.450 1.530 1.450 1.510 685 +0.02(+1.34%)
Jun 16, 2023 1.570 1.570 1.450 1.490 788 -0.08(-5.10%)
Jun 15, 2023 1.550 1.570 1.480 1.570 2,068 +0.06(+3.97%)
Jun 14, 2023 1.450 1.510 1.450 1.510 412 +0.01(+0.67%)
Jun 13, 2023 1.480 1.530 1.480 1.500 2,603 +0.00(+0.00%)
Jun 12, 2023 1.560 1.570 1.470 1.500 3,550 -0.13(-7.98%)
Jun 09, 2023 1.560 1.630 1.480 1.630 13,462 +0.08(+5.16%)
Jun 08, 2023 1.500 1.580 1.500 1.550 3,271 -0.02(-1.27%)
Jun 07, 2023 1.570 1.570 1.570 1.570 111 +0.00(+0.00%)
Jun 06, 2023 1.590 1.590 1.540 1.570 670 +0.01(+0.77%)
Jun 05, 2023 1.558 1.560 1.558 1.558 206 +0.01(+0.52%)
Jun 02, 2023 1.530 1.570 1.480 1.550 2,823 +0.05(+3.33%)
Jun 01, 2023 1.580 1.580 1.470 1.500 4,476 -0.13(-7.98%)
May 31, 2023 1.510 1.630 1.480 1.630 37,060 +0.04(+2.52%)
May 30, 2023 1.590 1.590 1.590 1.590 205 +0.00(+0.00%)
May 26, 2023 1.590 1.590 1.590 1.590 899 +0.00(+0.01%)
May 25, 2023 1.590 1.590 1.590 1.590 2,102 +0.01(+0.63%)
May 24, 2023 1.590 1.590 1.580 1.580 402 -0.07(-4.24%)
May 23, 2023 1.590 1.650 1.533 1.650 10,663 +0.08(+5.10%)
May 22, 2023 1.520 1.570 1.520 1.570 2,538 -0.00(-0.32%)
May 19, 2023 1.580 1.580 1.521 1.575 305 +0.04(+2.94%)
May 18, 2023 1.520 1.660 1.500 1.530 3,178 -0.02(-1.29%)
May 17, 2023 1.590 1.590 1.530 1.550 2,227 -0.03(-1.90%)
May 16, 2023 1.590 1.590 1.550 1.580 1,651 +0.00(+0.00%)
May 15, 2023 1.510 1.580 1.490 1.580 18,360 +0.00(+0.00%)
May 12, 2023 1.590 1.590 1.489 1.580 8,079 -0.01(-0.63%)
May 11, 2023 1.590 1.590 1.590 1.590 108 +0.01(+0.63%)
May 10, 2023 1.590 1.590 1.530 1.580 4,541 +0.00(+0.00%)
May 09, 2023 1.590 1.590 1.555 1.580 708 +0.00(+0.00%)
May 08, 2023 1.500 1.585 1.500 1.580 1,010 +0.02(+1.28%)
May 05, 2023 1.570 1.590 1.555 1.560 3,953 -0.01(-0.64%)
May 04, 2023 1.570 1.570 1.540 1.570 800 -0.01(-0.63%)
May 03, 2023 1.590 1.590 1.579 1.580 10,700 +0.07(+4.64%)
May 02, 2023 1.550 1.550 1.510 1.510 200 -0.04(-2.58%)
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.