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%)
Streaming Delayed Price Updated: 12:15 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 31, 2016 1.580 1.620 1.551 1.600 13,606 +0.02(+1.27%)
Mar 30, 2016 1.540 1.580 1.540 1.580 5,100 +0.06(+3.93%)
Mar 29, 2016 1.538 1.540 1.520 1.520 5,954 +0.00(+0.02%)
Mar 28, 2016 1.560 1.560 1.520 1.520 200 +0.00(+0.00%)
Mar 24, 2016 1.520 1.520 1.520 1.520 2,600 +0.00(+0.00%)
Mar 23, 2016 1.520 1.540 1.510 1.520 14,004 -0.02(-1.30%)
Mar 22, 2016 1.538 1.550 1.538 1.540 1,166 -0.04(-2.53%)
Mar 21, 2016 1.520 1.580 1.499 1.580 31,866 +0.04(+2.60%)
Mar 18, 2016 1.510 1.600 1.506 1.540 22,005 +0.04(+2.80%)
Mar 17, 2016 1.460 1.500 1.460 1.498 7,299 +0.05(+3.31%)
Mar 16, 2016 1.468 1.468 1.450 1.450 15,875 -0.04(-2.68%)
Mar 15, 2016 1.500 1.500 1.450 1.490 26,520 -0.01(-0.67%)
Mar 14, 2016 1.500 1.502 1.450 1.500 19,442 -0.01(-0.79%)
Mar 11, 2016 1.520 1.520 1.500 1.512 5,607 +0.01(+0.79%)
Mar 10, 2016 1.450 1.500 1.450 1.500 2,103 +0.02(+1.36%)
Mar 09, 2016 1.420 1.499 1.420 1.480 16,786 -0.02(-1.34%)
Mar 08, 2016 1.430 1.500 1.430 1.500 3,925 +0.01(+0.67%)
Mar 07, 2016 1.460 1.510 1.460 1.490 16,363 -0.02(-1.03%)
Mar 04, 2016 1.620 1.620 1.483 1.506 10,679 +0.04(+2.41%)
Mar 03, 2016 1.470 1.479 1.470 1.470 1,070 -0.06(-3.92%)
Mar 02, 2016 1.518 1.530 1.480 1.530 4,009 -0.01(-0.65%)
Mar 01, 2016 1.530 1.540 1.530 1.540 9,100 +0.02(+1.32%)
Feb 29, 2016 1.500 1.520 1.500 1.520 200 -0.01(-0.65%)
Feb 26, 2016 1.540 1.540 1.500 1.530 4,900 -0.01(-0.65%)
Feb 25, 2016 1.510 1.540 1.500 1.540 2,225 +0.00(+0.00%)
Feb 24, 2016 1.500 1.540 1.500 1.540 10,852 +0.02(+1.32%)
Feb 23, 2016 1.540 1.540 1.520 1.520 218 +0.00(+0.00%)
Feb 22, 2016 1.520 1.520 1.520 1.520 312 +0.01(+0.66%)
Feb 19, 2016 1.560 1.560 1.500 1.510 9,879 -0.01(-0.66%)
Feb 18, 2016 1.570 1.570 1.520 1.520 1,293 +0.01(+0.67%)
Feb 17, 2016 1.527 1.590 1.510 1.510 5,311 -0.06(-3.82%)
Feb 16, 2016 1.520 1.570 1.520 1.570 2,374 -0.01(-0.51%)
Feb 12, 2016 1.580 1.578 1.578 1.578 1,100 +0.02(+1.15%)
Feb 11, 2016 1.610 1.610 1.560 1.560 400 -0.06(-3.70%)
Feb 09, 2016 1.590 1.620 1.620 1.620 5,700 +0.00(+0.00%)
Feb 08, 2016 1.620 1.620 1.600 1.620 500 -0.03(-1.81%)
Feb 05, 2016 1.600 1.650 1.600 1.650 200 -0.00(-0.01%)
Feb 04, 2016 1.650 1.650 1.650 1.650 100 +0.03(+1.85%)
Feb 03, 2016 1.620 1.620 1.620 1.620 100 -0.01(-0.61%)
Feb 02, 2016 1.690 1.690 1.560 1.630 7,700 -0.03(-1.62%)
Feb 01, 2016 1.657 1.657 1.657 1.657 207 -0.04(-2.54%)
Jan 29, 2016 1.630 1.700 1.580 1.700 4,633 +0.03(+1.80%)
Jan 28, 2016 1.597 1.670 1.597 1.670 1,185 +0.01(+0.60%)
Jan 27, 2016 1.610 1.700 1.610 1.660 973 -0.01(-0.60%)
Jan 26, 2016 1.710 1.710 1.650 1.670 536 -0.01(-0.60%)
Jan 25, 2016 1.720 1.720 1.644 1.680 700 +0.00(+0.00%)
Jan 22, 2016 1.670 1.720 1.650 1.680 1,678 +0.07(+4.35%)
Jan 21, 2016 1.510 1.680 1.500 1.610 5,653 +0.07(+4.55%)
Jan 20, 2016 1.710 1.710 1.500 1.540 38,626 -0.10(-6.10%)
Jan 19, 2016 1.740 1.740 1.590 1.640 6,127 -0.11(-6.29%)
Jan 14, 2016 1.760 1.750 1.750 1.750 600 +0.06(+3.55%)
Jan 12, 2016 1.770 1.690 1.690 1.690 1,100 -0.08(-4.52%)
Jan 08, 2016 1.720 1.770 1.770 1.770 900 +0.00(+0.00%)
Jan 07, 2016 1.728 1.770 1.723 1.770 334 +0.01(+0.57%)
Jan 06, 2016 1.770 1.770 1.711 1.760 722 +0.01(+0.57%)
Jan 05, 2016 1.790 1.790 1.750 1.750 430 +0.01(+0.57%)
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.