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 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 3, 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 (%)
Nov 30, 2016 1.970 1.990 1.850 1.960 55,600 +0.02(+1.03%)
Nov 29, 2016 1.979 1.980 1.900 1.940 2,005 -0.03(-1.52%)
Nov 28, 2016 1.930 1.970 1.890 1.970 4,230 +0.08(+4.23%)
Nov 25, 2016 1.890 1.890 1.890 1.890 504 -0.06(-3.09%)
Nov 23, 2016 1.950 1.950 1.950 0 +0.01(+0.53%)
Nov 22, 2016 1.980 1.980 1.940 1.940 1,602 -0.00(-0.01%)
Nov 21, 2016 1.920 1.960 1.920 1.940 3,115 +0.01(+0.52%)
Nov 18, 2016 1.950 1.950 1.880 1.930 4,283 +0.00(+0.00%)
Nov 17, 2016 1.890 1.960 1.830 1.930 4,592 -0.00(-0.10%)
Nov 16, 2016 1.950 1.950 1.920 1.932 2,770 +0.02(+1.15%)
Nov 15, 2016 1.880 1.950 1.860 1.910 13,374 +0.04(+2.14%)
Nov 14, 2016 1.860 1.870 1.840 1.870 5,904 +0.03(+1.62%)
Nov 11, 2016 1.720 1.860 1.720 1.840 14,804 -0.02(-1.06%)
Nov 10, 2016 1.860 1.860 1.840 1.860 600 +0.04(+2.20%)
Nov 09, 2016 1.850 1.850 1.820 979 -0.03(-1.62%)
Nov 08, 2016 1.830 1.860 1.830 1.850 3,028 +0.05(+2.78%)
Nov 07, 2016 1.810 1.860 1.800 1.800 409 -0.03(-1.64%)
Nov 04, 2016 1.820 1.830 1.820 1.830 222 -0.02(-1.08%)
Nov 02, 2016 1.850 1 -0.02(-1.07%)
Nov 01, 2016 1.870 1.870 1.870 1.870 100 +0.00(+0.00%)
Oct 31, 2016 1.850 1.870 1.850 1.870 4,930 +0.01(+0.54%)
Oct 26, 2016 1.860 1.860 1.860 0 +0.00(+0.00%)
Oct 24, 2016 1.810 1.860 1.860 1.860 6,500 +0.01(+0.54%)
Oct 21, 2016 1.807 1.870 1.807 1.850 3,857 +0.01(+0.54%)
Oct 20, 2016 1.860 1.860 1.840 1.840 752 +0.07(+3.95%)
Oct 19, 2016 1.850 1.850 1.770 1.770 319 -0.05(-2.75%)
Oct 18, 2016 1.860 1.860 1.650 1.820 3,800 -0.03(-1.62%)
Oct 17, 2016 1.830 1.850 1.830 1.850 3,750 -0.01(-0.54%)
Oct 14, 2016 1.820 1.870 1.820 1.860 692 +0.02(+1.09%)
Oct 13, 2016 1.857 1.857 1.830 1.840 851 +0.00(+0.00%)
Oct 12, 2016 1.790 1.840 1.750 1.840 1,287 +0.02(+1.10%)
Oct 11, 2016 1.870 1.870 1.780 1.820 1,480 -0.05(-2.67%)
Oct 10, 2016 1.870 1.870 1.810 1.870 3,502 +0.04(+2.18%)
Oct 07, 2016 1.850 1.850 1.792 1.830 2,611 +0.02(+1.05%)
Oct 06, 2016 1.850 1.860 1.810 1.811 2,650 +0.00(+0.06%)
Oct 05, 2016 1.810 1.840 1.780 1.810 2,227 +0.03(+1.69%)
Oct 04, 2016 1.810 1.840 1.780 1.780 3,500 -0.01(-0.56%)
Oct 03, 2016 1.820 1.820 1.790 1.790 300 -0.07(-3.76%)
Sep 30, 2016 1.860 1.870 1.830 1.860 8,150 +0.03(+1.69%)
Sep 29, 2016 1.810 1.830 1.790 1.829 4,503 +0.05(+2.75%)
Sep 28, 2016 1.720 1.800 1.720 1.780 14,431 +0.05(+2.89%)
Sep 27, 2016 1.740 1.740 1.720 1.730 20,579 +0.01(+0.73%)
Sep 26, 2016 1.720 1.720 1.710 1.717 3,659 -0.00(-0.15%)
Sep 23, 2016 1.750 1.750 1.708 1.720 1,300 -0.01(-0.41%)
Sep 22, 2016 1.710 1.750 1.710 1.727 4,901 -0.01(-0.75%)
Sep 21, 2016 1.730 1.740 1.710 1.740 2,596 +0.01(+0.58%)
Sep 20, 2016 1.707 1.730 1.700 1.730 634 +0.01(+0.59%)
Sep 19, 2016 1.710 1.730 1.710 1.720 6,300 +0.01(+0.57%)
Sep 16, 2016 1.720 1.730 1.710 1.710 12,424 -0.02(-1.16%)
Sep 15, 2016 1.690 1.730 1.690 1.730 3,500 +0.00(+0.00%)
Sep 14, 2016 1.710 1.730 1.705 1.730 7,842 +0.02(+1.17%)
Sep 13, 2016 1.720 1.730 1.680 1.710 16,821 -0.03(-1.72%)
Sep 12, 2016 1.720 1.740 1.712 1.740 17,400 +0.00(+0.00%)
Sep 09, 2016 1.760 1.770 1.729 1.740 56,071 -0.04(-2.25%)
Sep 08, 2016 1.760 1.780 1.750 1.780 26,900 +0.00(+0.00%)
Sep 07, 2016 1.770 1.780 1.760 1.780 27,440 -0.01(-0.38%)
Sep 06, 2016 1.760 1.820 1.750 1.787 23,581 +0.01(+0.38%)
Sep 02, 2016 1.830 1.780 1.780 1.780 12,000 +0.00(+0.00%)
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.