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 (%)
Apr 28, 2017 2.740 2.870 2.740 2.870 61,094 +0.15(+5.51%)
Apr 27, 2017 2.690 2.750 2.690 2.720 16,625 +0.02(+0.74%)
Apr 26, 2017 2.670 2.720 2.600 2.700 103,852 +0.08(+3.05%)
Apr 25, 2017 2.460 2.650 2.460 2.620 355,729 +0.16(+6.50%)
Apr 24, 2017 2.460 2.460 2.420 2.460 10,544 +0.00(+0.00%)
Apr 21, 2017 2.420 2.460 2.420 2.460 3,731 +0.02(+0.82%)
Apr 20, 2017 2.450 2.460 2.405 2.440 3,752 -0.00(-0.00%)
Apr 19, 2017 2.460 2.460 2.420 2.440 3,858 -0.02(-0.81%)
Apr 18, 2017 2.470 2.480 2.460 2.460 4,696 +0.00(+0.00%)
Apr 17, 2017 2.480 2.480 2.451 2.460 1,982 +0.00(+0.00%)
Apr 13, 2017 2.462 2.480 2.430 2.460 2,250 -0.01(-0.40%)
Apr 12, 2017 2.460 2.470 2.420 2.470 4,741 +0.06(+2.49%)
Apr 11, 2017 2.400 2.410 2.400 2.410 213 +0.04(+1.69%)
Apr 10, 2017 2.470 2.480 2.370 2.370 8,386 -0.06(-2.47%)
Apr 07, 2017 2.490 2.490 2.380 2.430 6,686 -0.04(-1.62%)
Apr 06, 2017 2.480 2.480 2.455 2.470 11,393 +0.00(+0.00%)
Apr 05, 2017 2.405 2.471 2.401 2.470 1,154 +0.03(+1.23%)
Apr 04, 2017 2.470 2.470 2.420 2.440 479 +0.01(+0.22%)
Apr 03, 2017 2.490 2.490 2.430 2.435 5,619 -0.06(-2.22%)
Mar 31, 2017 2.460 2.490 2.460 2.490 4,771 +0.03(+1.22%)
Mar 30, 2017 2.420 2.460 2.350 2.460 23,913 +0.04(+1.65%)
Mar 29, 2017 2.410 2.500 2.400 2.420 24,131 -0.00(-0.10%)
Mar 28, 2017 2.380 2.430 2.330 2.422 13,415 +0.09(+3.97%)
Mar 27, 2017 2.332 2.360 2.320 2.330 10,119 +0.06(+2.64%)
Mar 24, 2017 2.340 2.410 2.230 2.270 7,269 -0.04(-1.73%)
Mar 23, 2017 2.360 2.361 2.250 2.310 13,151 -0.11(-4.55%)
Mar 22, 2017 2.384 2.430 2.360 2.420 11,190 -0.01(-0.41%)
Mar 21, 2017 2.460 2.462 2.359 2.430 6,770 +0.00(+0.00%)
Mar 20, 2017 2.450 2.500 2.400 2.430 64,291 +0.03(+1.25%)
Mar 17, 2017 2.310 2.420 2.310 2.400 51,381 +0.11(+4.80%)
Mar 16, 2017 2.340 2.340 2.290 2.290 5,418 +0.01(+0.44%)
Mar 15, 2017 2.340 2.340 2.250 2.280 7,746 +0.03(+1.33%)
Mar 14, 2017 2.280 2.280 2.180 2.250 3,950 +0.01(+0.45%)
Mar 13, 2017 2.176 2.250 2.176 2.240 1,319 -0.01(-0.44%)
Mar 10, 2017 2.240 2.250 2.240 2.250 929 +0.04(+1.81%)
Mar 09, 2017 2.250 2.250 2.199 2.210 1,018 -0.04(-1.78%)
Mar 08, 2017 2.220 2.250 2.178 2.250 1,672 +0.01(+0.45%)
Mar 07, 2017 2.200 2.240 2.190 2.240 1,470 +0.02(+0.90%)
Mar 06, 2017 2.350 2.350 2.170 2.220 25,169 -0.04(-1.77%)
Mar 03, 2017 2.190 2.400 2.140 2.260 37,570 +0.08(+3.67%)
Mar 02, 2017 2.160 2.200 2.060 2.180 24,376 +0.03(+1.40%)
Mar 01, 2017 2.190 2.190 2.130 2.150 31,181 -0.05(-2.27%)
Feb 28, 2017 2.200 2.200 2.080 2.200 13,073 +0.01(+0.46%)
Feb 27, 2017 2.200 2.200 2.136 2.190 1,421 +0.01(+0.46%)
Feb 24, 2017 2.130 2.180 2.099 2.180 4,745 +0.04(+1.92%)
Feb 23, 2017 2.000 2.200 2.000 2.139 13,308 +0.06(+2.84%)
Feb 22, 2017 2.150 2.150 2.074 2.080 3,595 -0.01(-0.48%)
Feb 21, 2017 2.200 2.200 2.090 2.090 1,417 -0.03(-1.42%)
Feb 16, 2017 2.120 2.120 2.120 0 +0.06(+2.91%)
Feb 14, 2017 2.060 2.060 2.060 0 +0.00(+0.00%)
Feb 10, 2017 2.060 2.060 2.060 0 +0.03(+1.43%)
Feb 09, 2017 2.050 2.070 2.025 2.031 8,717 -0.04(-1.86%)
Feb 08, 2017 2.050 2.070 2.001 2.070 19,038 +0.03(+1.45%)
Feb 07, 2017 2.020 2.110 1.980 2.040 39,868 -0.01(-0.49%)
Feb 06, 2017 2.050 2.050 2.040 2.050 1,293 -0.00(-0.00%)
Feb 03, 2017 2.100 2.100 2.050 2.050 1,210 -0.02(-0.98%)
Feb 02, 2017 2.090 2.090 2.070 2.070 1,100 -0.03(-1.41%)
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.