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 (%)
Mar 29, 2019 1.879 1.921 1.879 1.911 6,200 -0.01(-0.47%)
Mar 28, 2019 1.920 1.927 1.920 1.920 957 +0.00(+0.01%)
Mar 27, 2019 1.920 1.920 1.920 1.920 101 -0.01(-0.52%)
Mar 26, 2019 1.930 1.930 1.930 1.930 142 +0.00(+0.00%)
Mar 25, 2019 1.930 1.930 1.930 1.930 100 -0.05(-2.53%)
Mar 21, 2019 1.980 1.980 1.980 0 +0.00(+0.00%)
Mar 20, 2019 1.980 1.980 1.980 1.980 102 +0.02(+1.02%)
Mar 19, 2019 1.960 1.960 1.960 1.960 100 +0.04(+2.08%)
Mar 18, 2019 1.920 1.924 1.840 1.920 712 -0.04(-2.04%)
Mar 15, 2019 1.960 1.960 1.960 1.960 100 +0.06(+3.16%)
Mar 14, 2019 1.950 1.950 1.900 1.900 53,380 +0.00(+0.00%)
Mar 13, 2019 1.900 1.914 1.850 1.900 21,966 +0.00(+0.00%)
Mar 12, 2019 1.900 1.920 1.900 1.900 7,920 +0.02(+1.06%)
Mar 11, 2019 1.870 1.880 1.830 1.880 11,014 +0.03(+1.62%)
Mar 08, 2019 1.842 1.850 1.830 1.850 4,200 -0.02(-1.06%)
Mar 07, 2019 1.799 1.870 1.799 1.870 300 +0.02(+1.08%)
Mar 06, 2019 1.830 1.880 1.825 1.850 9,480 +0.03(+1.38%)
Mar 05, 2019 1.835 1.841 1.770 1.825 6,755 -0.10(-4.98%)
Mar 04, 2019 1.920 1.920 1.920 1.920 5,233 +0.01(+0.28%)
Mar 01, 2019 1.915 1.915 1.915 1.915 300 -0.03(-1.79%)
Feb 28, 2019 1.910 2.000 1.910 1.950 75,398 +0.04(+2.09%)
Feb 27, 2019 1.910 1.910 1.910 1.910 257 -0.03(-1.55%)
Feb 26, 2019 1.900 1.950 1.900 1.940 1,178 +0.04(+2.10%)
Feb 25, 2019 1.910 1.943 1.900 1.900 27,582 -0.04(-2.06%)
Feb 22, 2019 1.900 1.940 1.900 1.940 5,100 +0.05(+2.65%)
Feb 21, 2019 1.830 1.950 1.830 1.890 6,948 +0.01(+0.53%)
Feb 20, 2019 1.880 1.880 1.880 1.880 1,481 -0.05(-2.59%)
Feb 19, 2019 1.870 1.930 1.860 1.930 9,068 +0.04(+2.12%)
Feb 15, 2019 1.910 1.920 1.890 1.890 32,800 -0.04(-2.10%)
Feb 14, 2019 1.920 1.931 1.920 1.931 5,682 +0.02(+1.07%)
Feb 13, 2019 1.910 1.910 1.910 1.910 257 -0.01(-0.52%)
Feb 12, 2019 1.910 1.920 1.910 1.920 299 -0.01(-0.56%)
Feb 11, 2019 1.890 1.931 1.890 1.931 8,130 +0.04(+2.16%)
Feb 08, 2019 1.920 1.940 1.890 1.890 2,500 -0.04(-2.07%)
Feb 07, 2019 1.930 1.930 1.930 1.930 484 -0.04(-2.05%)
Feb 06, 2019 1.980 1.980 1.930 1.970 64,959 +0.02(+1.04%)
Feb 05, 2019 1.953 1.960 1.900 1.950 32,125 +0.01(+0.78%)
Feb 04, 2019 1.980 1.980 1.900 1.935 7,428 -0.02(-1.28%)
Feb 01, 2019 1.960 1.960 1.960 1.960 100 -0.00(-0.02%)
Jan 31, 2019 1.940 1.990 1.920 1.960 360,647 +0.00(+0.02%)
Jan 30, 2019 2.000 2.000 1.930 1.960 3,471 +0.00(+0.00%)
Jan 29, 2019 1.830 1.960 1.786 1.960 17,046 +0.17(+9.50%)
Jan 28, 2019 1.840 1.840 1.790 1.790 15,162 -0.06(-3.24%)
Jan 25, 2019 1.850 1.860 1.845 1.850 38,700 -0.04(-2.12%)
Jan 24, 2019 1.890 1.890 1.890 1.890 119 +0.04(+2.02%)
Jan 23, 2019 1.867 1.920 1.820 1.853 13,165 -0.05(-2.50%)
Jan 18, 2019 1.900 1.900 1.900 0 +0.03(+1.75%)
Jan 17, 2019 1.867 1.867 1.867 1.867 1,200 -0.03(-1.45%)
Jan 16, 2019 1.895 1.895 54 +0.00(+0.00%)
Jan 15, 2019 1.869 1.895 1.810 1.895 9,396 -0.06(-2.83%)
Jan 14, 2019 1.950 1.950 1.950 1.950 42 +0.00(+0.00%)
Jan 11, 2019 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Jan 10, 2019 1.920 1.950 1.900 1.950 26,061 -0.00(-0.03%)
Jan 09, 2019 1.950 1.950 1.950 1.950 135 +0.00(+0.00%)
Jan 08, 2019 1.950 1.950 1.950 1.950 430 -0.01(-0.48%)
Jan 07, 2019 1.950 1.980 1.920 1.960 9,947 +0.01(+0.51%)
Jan 04, 2019 2.050 2.050 1.950 1.950 42,400 -0.03(-1.74%)
Jan 03, 2019 1.950 2.000 1.950 1.984 16,944 +0.02(+1.25%)
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.