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 (%)
Feb 28, 2023 1.580 1.580 1.560 1.575 434 +0.00(+0.32%)
Feb 27, 2023 1.590 1.590 1.547 1.570 2,476 -0.02(-1.26%)
Feb 24, 2023 1.590 1.590 1.590 1.590 192 +0.00(+0.00%)
Feb 23, 2023 1.700 1.700 1.540 1.590 9,886 -0.10(-5.92%)
Feb 22, 2023 1.580 1.690 1.580 1.690 301 -0.01(-0.59%)
Feb 21, 2023 1.620 1.700 1.620 1.700 315 +0.00(+0.00%)
Feb 17, 2023 1.700 1.700 1.700 1.700 126 +0.01(+0.59%)
Feb 16, 2023 1.700 1.700 1.620 1.690 1,157 -0.01(-0.59%)
Feb 15, 2023 1.700 1.700 1.700 1.700 137 -0.02(-1.16%)
Feb 13, 2023 1.720 4 +0.00(+0.00%)
Feb 10, 2023 1.600 1.720 1.600 1.720 414 +0.01(+0.58%)
Feb 09, 2023 1.580 1.710 1.580 1.710 792 +0.03(+1.79%)
Feb 08, 2023 1.616 1.680 1.616 1.680 2,196 +0.00(+0.00%)
Feb 07, 2023 1.680 1.680 1.680 1.680 2,779 +0.01(+0.60%)
Feb 06, 2023 1.730 1.730 1.630 1.670 2,623 -0.08(-4.57%)
Feb 03, 2023 1.750 1.750 1.750 1.750 3,202 +0.00(+0.00%)
Feb 02, 2023 1.750 1.750 1.750 1.750 201 +0.04(+2.34%)
Feb 01, 2023 1.620 1.710 1.620 1.710 350 +0.01(+0.59%)
Jan 31, 2023 1.750 1.750 1.670 1.700 756 -0.02(-1.16%)
Jan 30, 2023 1.720 1.720 1.720 1.720 285 +0.01(+0.58%)
Jan 26, 2023 1.710 11 +0.01(+0.59%)
Jan 25, 2023 1.680 1.700 1.680 1.700 203 -0.01(-0.58%)
Jan 23, 2023 1.710 17 -0.01(-0.58%)
Jan 20, 2023 1.580 1.720 1.580 1.720 608 +0.01(+0.58%)
Jan 19, 2023 1.710 1.710 1.710 1.710 515 +0.02(+1.48%)
Jan 18, 2023 1.700 1.700 1.534 1.685 2,429 -0.01(-0.88%)
Jan 17, 2023 1.710 1.710 1.610 1.700 3,447 +0.10(+6.25%)
Jan 13, 2023 1.470 1.605 1.470 1.600 1,436 -0.03(-1.84%)
Jan 12, 2023 1.560 1.630 1.550 1.630 8,560 +0.09(+6.19%)
Jan 11, 2023 1.505 1.535 1.465 1.535 1,054 -0.01(-0.65%)
Jan 10, 2023 1.470 1.545 1.470 1.545 5,479 +0.02(+1.64%)
Jan 09, 2023 1.440 1.540 1.440 1.520 1,589 -0.03(-1.94%)
Jan 06, 2023 1.490 1.560 1.490 1.550 3,899 +0.00(+0.00%)
Jan 04, 2023 1.550 23 +0.08(+5.44%)
Jan 03, 2023 1.530 1.530 1.470 1.470 395 +0.04(+2.80%)
Dec 30, 2022 1.450 1.450 1.400 1.430 16,848 -0.04(-2.72%)
Dec 29, 2022 1.480 1.489 1.450 1.470 3,597 +0.08(+5.76%)
Dec 28, 2022 1.520 1.570 1.360 1.390 35,211 -0.13(-8.55%)
Dec 27, 2022 1.520 1.620 1.390 1.520 10,144 -0.11(-6.75%)
Dec 23, 2022 1.630 1.630 1.630 1.630 201 +0.04(+2.52%)
Dec 22, 2022 1.520 1.590 1.520 1.590 804 +0.00(+0.00%)
Dec 21, 2022 1.590 1.590 1.590 1.590 100 +0.02(+1.27%)
Dec 20, 2022 1.510 1.580 1.510 1.570 728 -0.01(-0.63%)
Dec 19, 2022 1.490 1.580 1.490 1.580 2,587 -0.02(-1.25%)
Dec 16, 2022 1.680 1.680 1.590 1.600 464 +0.00(+0.00%)
Dec 15, 2022 1.540 1.630 1.510 1.600 7,958 -0.06(-3.61%)
Dec 14, 2022 1.660 1.660 1.660 1.660 151 +0.01(+0.61%)
Dec 12, 2022 1.650 0 +0.04(+2.48%)
Dec 09, 2022 1.520 1.620 1.520 1.610 2,690 -0.01(-0.62%)
Dec 08, 2022 1.470 1.620 1.470 1.620 1,887 +0.00(+0.00%)
Dec 07, 2022 1.540 1.620 1.520 1.620 2,456 -0.02(-1.17%)
Dec 06, 2022 1.639 1.639 1.639 1.639 105 -0.01(-0.66%)
Dec 02, 2022 1.650 35 -0.07(-4.07%)
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.