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 (%)
Sep 30, 2015 1.730 1.750 1.550 1.750 42,367 +0.07(+4.17%)
Sep 29, 2015 1.730 1.730 1.620 1.680 8,044 -0.02(-1.18%)
Sep 28, 2015 1.750 1.780 1.631 1.700 4,787 -0.06(-3.41%)
Sep 25, 2015 1.710 1.760 1.710 1.760 1,312 +0.00(+0.00%)
Sep 24, 2015 1.711 1.790 1.680 1.760 3,866 -0.04(-2.22%)
Sep 23, 2015 1.745 1.800 1.710 1.800 6,953 +0.03(+1.69%)
Sep 22, 2015 1.710 1.770 1.710 1.770 741 +0.00(+0.00%)
Sep 21, 2015 1.770 1.770 1.770 1.770 451 +0.04(+2.31%)
Sep 18, 2015 1.780 1.780 1.680 1.730 6,102 -0.05(-2.81%)
Sep 17, 2015 1.730 1.780 1.700 1.780 1,311 +0.00(+0.00%)
Sep 16, 2015 1.780 1.780 1.780 1.780 101 -0.02(-1.11%)
Sep 15, 2015 1.790 1.850 1.730 1.800 20,109 -0.04(-2.17%)
Sep 14, 2015 1.790 1.850 1.790 1.840 557 +0.00(+0.00%)
Sep 11, 2015 1.800 1.840 1.780 1.840 2,800 +0.04(+2.22%)
Sep 10, 2015 1.807 1.870 1.720 1.800 17,902 -0.08(-4.26%)
Sep 09, 2015 1.890 1.890 1.800 1.880 518 +0.06(+3.30%)
Sep 08, 2015 1.820 1.860 1.820 1.820 3,618 +0.02(+1.17%)
Sep 04, 2015 1.910 1.799 1.799 1.799 5,400 -0.03(-1.77%)
Sep 03, 2015 1.840 1.880 1.820 1.831 8,722 -0.09(-4.61%)
Sep 02, 2015 1.700 1.930 1.670 1.920 40,057 +0.09(+4.92%)
Sep 01, 2015 1.800 1.830 1.800 1.830 1,435 -0.10(-5.18%)
Aug 31, 2015 1.810 1.930 1.790 1.930 7,304 +0.13(+7.22%)
Aug 28, 2015 1.800 1.800 1.800 1.800 200 +0.02(+0.90%)
Aug 27, 2015 1.713 1.790 1.660 1.784 9,400 +0.01(+0.79%)
Aug 26, 2015 1.800 1.800 1.730 1.770 3,892 +0.02(+1.14%)
Aug 25, 2015 1.770 1.820 1.660 1.750 14,136 -0.06(-3.31%)
Aug 24, 2015 1.820 1.820 1.720 1.810 4,301 +0.00(+0.00%)
Aug 20, 2015 1.820 1.820 1.770 1.810 10 +0.02(+1.12%)
Aug 19, 2015 1.830 1.850 1.770 1.790 7,200 +0.01(+0.56%)
Aug 18, 2015 1.770 1.780 1.760 1.780 1,000 +0.02(+1.14%)
Aug 14, 2015 1.760 1.760 1.760 1.760 1 +0.05(+2.92%)
Aug 13, 2015 1.670 1.770 1.660 1.710 7,302 +0.00(+0.00%)
Aug 11, 2015 1.700 1.710 1.610 1.710 22 -0.01(-0.58%)
Aug 10, 2015 1.799 1.930 1.550 1.720 31,813 -0.04(-2.27%)
Aug 07, 2015 1.760 1.760 1.740 1.760 7,600 -0.01(-0.56%)
Aug 06, 2015 1.751 1.800 1.740 1.770 1,602 -0.03(-1.67%)
Aug 05, 2015 1.800 1.800 1.750 1.800 300 +0.03(+1.69%)
Aug 04, 2015 1.770 1.800 1.680 1.770 5,534 -0.04(-2.21%)
Aug 03, 2015 1.822 1.822 1.810 1.810 1,200 -0.07(-3.72%)
Jul 31, 2015 1.870 1.890 1.773 1.880 12,620 +0.09(+5.03%)
Jul 30, 2015 1.880 1.880 1.790 1.790 200 -0.06(-3.24%)
Jul 29, 2015 1.860 1.860 1.850 1.850 1,100 -0.01(-0.54%)
Jul 28, 2015 1.770 1.860 1.760 1.860 2,230 +0.03(+1.64%)
Jul 27, 2015 1.870 1.870 1.760 1.830 1,225 +0.01(+0.55%)
Jul 24, 2015 1.780 1.870 1.780 1.820 15,976 +0.04(+2.25%)
Jul 23, 2015 1.900 1.900 1.750 1.780 2,592 -0.07(-3.78%)
Jul 22, 2015 1.820 1.870 1.790 1.850 700 +0.06(+3.35%)
Jul 21, 2015 1.850 1.850 1.732 1.790 15,960 +0.02(+1.13%)
Jul 20, 2015 1.840 1.900 1.730 1.770 105,723 -0.09(-4.84%)
Jul 17, 2015 1.850 1.860 1.770 1.860 1,106 +0.06(+3.33%)
Jul 16, 2015 1.838 1.838 1.800 1.800 1,300 +0.00(+0.00%)
Jul 15, 2015 1.860 1.860 1.800 1.800 200 +0.00(+0.00%)
Jul 14, 2015 1.800 1.800 1.800 1.800 100 -0.04(-2.17%)
Jul 13, 2015 1.850 1.900 1.840 1.840 1,314 +0.06(+3.37%)
Jul 10, 2015 1.780 1.780 1.780 1.780 700 -0.08(-4.30%)
Jul 09, 2015 1.900 1.900 1.860 1.860 300 +0.01(+0.54%)
Jul 08, 2015 1.870 1.870 1.750 1.850 1,410 +0.00(+0.00%)
Jul 07, 2015 1.850 1.850 1.850 1.850 100 -0.04(-2.12%)
Jul 06, 2015 1.850 1.900 1.815 1.890 3,399 -0.03(-1.56%)
Jul 02, 2015 1.920 1.920 1.920 1.920 200 +0.08(+4.35%)
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.