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 (%)
Feb 27, 2015 1.870 1.970 1.870 1.970 3 +0.03(+1.55%)
Feb 26, 2015 1.890 1.940 1.890 1.940 7,935 +0.01(+0.52%)
Feb 24, 2015 1.940 1.930 1.930 1.930 3,800 -0.01(-0.52%)
Feb 20, 2015 1.860 1.940 1.940 1.940 600 -0.01(-0.51%)
Feb 18, 2015 1.950 1.950 1.950 1.950 400 +0.03(+1.56%)
Feb 17, 2015 1.930 1.950 1.840 1.920 16,842 -0.04(-2.04%)
Feb 13, 2015 1.910 1.960 1.960 1.960 400 -0.01(-0.51%)
Feb 12, 2015 1.970 1.970 1.970 1.970 100 +0.02(+1.03%)
Feb 10, 2015 1.950 1.950 1.950 1.950 200 -0.01(-0.51%)
Feb 09, 2015 1.883 1.960 1.883 1.960 1,956 +0.03(+1.55%)
Feb 06, 2015 1.960 1.960 1.870 1.930 6,270 -0.02(-1.03%)
Feb 05, 2015 1.950 1.950 1.900 1.950 892 +0.00(+0.00%)
Feb 04, 2015 1.920 1.950 1.900 1.950 7,864 -0.01(-0.51%)
Feb 03, 2015 1.960 1.970 1.900 1.960 22,416 -0.01(-0.51%)
Jan 30, 2015 1.950 1.970 1.970 1.970 16,000 -0.01(-0.51%)
Jan 29, 2015 1.940 2.000 1.860 1.980 8,721 -0.01(-0.50%)
Jan 28, 2015 1.960 1.990 1.890 1.990 4,789 +0.00(+0.00%)
Jan 27, 2015 1.940 1.990 1.940 1.990 400 +0.03(+1.53%)
Jan 26, 2015 1.900 1.970 1.860 1.960 7,206 -0.07(-3.45%)
Jan 23, 2015 2.010 2.030 1.940 2.030 2,522 +0.01(+0.50%)
Jan 22, 2015 2.000 2.020 2.000 2.020 300 +0.00(+0.00%)
Jan 20, 2015 1.980 2.020 2.020 2.020 1,500 -0.01(-0.49%)
Jan 15, 2015 1.970 2.030 1.900 2.030 80 +0.02(+1.00%)
Jan 14, 2015 2.050 2.050 1.900 2.010 13,929 +0.01(+0.50%)
Jan 13, 2015 2.070 2.070 2.000 2.000 800 +0.01(+0.50%)
Jan 12, 2015 1.977 2.030 1.974 1.990 2,421 -0.04(-1.97%)
Jan 09, 2015 2.060 2.060 1.900 2.030 10,618 -0.02(-0.98%)
Jan 08, 2015 1.970 2.060 1.960 2.050 22,594 +0.00(+0.00%)
Jan 07, 2015 2.000 2.050 2.000 2.050 1,108 +0.03(+1.49%)
Jan 06, 2015 2.000 2.070 2.000 2.020 8,010 -0.04(-1.94%)
Jan 05, 2015 2.090 2.090 1.960 2.060 1,850 -0.04(-1.90%)
Dec 31, 2014 1.990 2.100 1.930 2.100 2 +0.08(+3.96%)
Dec 30, 2014 1.875 2.020 1.875 2.020 11,034 +0.03(+1.51%)
Dec 29, 2014 1.878 1.990 1.878 1.990 12,007 +0.00(+0.00%)
Dec 26, 2014 1.990 1.990 1.990 1.990 4,400 -0.01(-0.50%)
Dec 24, 2014 2.000 2.000 2.000 2.000 1,200 +0.02(+1.01%)
Dec 23, 2014 2.000 2.000 1.950 1.980 1,547 -0.03(-1.49%)
Dec 22, 2014 2.010 2.010 1.960 2.010 1,694 +0.02(+1.01%)
Dec 19, 2014 1.990 2.000 1.970 1.990 5,579 +0.00(+0.00%)
Dec 18, 2014 1.990 1.990 1.970 1.990 8,412 +0.02(+1.02%)
Dec 17, 2014 2.010 2.010 1.953 1.970 5,475 -0.06(-2.96%)
Dec 15, 2014 2.030 2.030 1.910 2.030 14,194 -0.01(-0.49%)
Dec 11, 2014 2.050 2.040 2.040 2.040 60,500 -0.06(-2.86%)
Dec 10, 2014 2.090 2.100 1.980 2.100 13,400 +0.00(+0.00%)
Dec 09, 2014 2.010 2.100 2.010 2.100 9,257 +0.01(+0.48%)
Dec 08, 2014 2.140 2.140 2.050 2.090 17,732 -0.01(-0.48%)
Dec 05, 2014 2.130 2.130 2.070 2.100 1,324 +0.01(+0.48%)
Dec 04, 2014 2.100 2.140 2.090 2.090 2,439 -0.05(-2.34%)
Dec 03, 2014 2.120 2.140 2.120 2.140 400 +0.01(+0.47%)
Dec 02, 2014 2.150 2.150 2.080 2.130 9,138 +0.03(+1.43%)
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.