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%)
Official Closing Price Updated: 4:10 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 (%)
Sep 29, 2017 2.350 2.440 2.270 2.430 10,673 -0.01(-0.41%)
Sep 28, 2017 2.470 2.470 2.428 2.440 401 +0.01(+0.41%)
Sep 27, 2017 2.440 2.440 2.426 2.430 2,100 +0.00(+0.00%)
Sep 26, 2017 2.360 2.440 2.360 2.430 1,200 +0.01(+0.41%)
Sep 25, 2017 2.395 2.420 2.395 2.420 401 +0.02(+0.88%)
Sep 21, 2017 2.399 2.399 2.399 0 -0.00(-0.04%)
Sep 20, 2017 2.400 2.400 2.384 2.400 33,101 +0.00(+0.00%)
Sep 19, 2017 2.450 2.450 2.361 2.400 45,615 +0.00(+0.00%)
Sep 18, 2017 2.376 2.400 2.355 2.400 9,000 +0.01(+0.42%)
Sep 15, 2017 2.366 2.400 2.366 2.390 7,471 +0.00(+0.00%)
Sep 14, 2017 2.400 2.420 2.385 2.390 25,501 -0.04(-1.65%)
Sep 13, 2017 2.435 2.435 2.400 2.430 3,825 +0.00(+0.00%)
Sep 12, 2017 2.350 2.540 2.347 2.430 20,230 +0.11(+4.74%)
Sep 11, 2017 2.318 2.320 2.316 2.320 1,700 -0.03(-1.28%)
Sep 08, 2017 2.350 2.350 2.350 2.350 2,500 +0.01(+0.43%)
Sep 07, 2017 2.310 2.340 2.270 2.340 10,143 -0.01(-0.43%)
Sep 06, 2017 2.360 2.360 2.300 2.350 2,690 -0.01(-0.42%)
Sep 05, 2017 2.270 2.360 2.270 2.360 413 +0.01(+0.43%)
Sep 01, 2017 2.360 2.360 2.360 2.350 20,122 -0.03(-1.26%)
Aug 31, 2017 2.380 2.380 2.380 2.380 1,111 +0.03(+1.28%)
Aug 30, 2017 2.290 2.350 2.290 2.350 8,312 -0.02(-0.84%)
Aug 29, 2017 2.380 2.380 2.340 2.370 3,410 +0.04(+1.72%)
Aug 28, 2017 2.270 2.350 2.270 2.330 2,767 +0.05(+2.19%)
Aug 25, 2017 2.260 2.350 2.190 2.280 78,205 -0.04(-1.72%)
Aug 24, 2017 2.320 2.320 2.200 2.320 46,889 +0.03(+1.31%)
Aug 23, 2017 2.350 2.350 2.280 2.290 56,741 -0.06(-2.55%)
Aug 22, 2017 2.350 2.350 2.350 2.350 100 +0.01(+0.43%)
Aug 21, 2017 2.350 2.350 2.340 2.340 244 -0.01(-0.43%)
Aug 18, 2017 2.350 2.350 2.350 2.350 170 +0.02(+0.88%)
Aug 17, 2017 2.316 2.330 2.316 2.329 1,150 -0.00(-0.02%)
Aug 16, 2017 2.350 2.350 2.297 2.330 8,512 -0.02(-0.85%)
Aug 15, 2017 2.350 2.350 2.290 2.350 1,450 +0.02(+0.77%)
Aug 14, 2017 2.332 2.332 2.332 2.332 106 -0.02(-0.76%)
Aug 11, 2017 2.350 2.350 2.310 2.350 1,985 +0.04(+1.73%)
Aug 10, 2017 2.300 2.350 2.290 2.310 2,700 -0.03(-1.28%)
Aug 09, 2017 2.330 2.350 2.310 2.340 1,950 -0.01(-0.43%)
Aug 07, 2017 2.350 1 +0.06(+2.62%)
Aug 04, 2017 2.267 2.290 2.250 2.290 24,319 +0.03(+1.33%)
Aug 03, 2017 2.290 2.293 2.253 2.260 2,407 -0.01(-0.28%)
Aug 02, 2017 2.310 2.310 2.260 2.266 2,840 -0.09(-3.97%)
Jul 31, 2017 2.360 75 +0.03(+1.29%)
Jul 28, 2017 2.310 2.330 2.290 2.330 3,756 +0.02(+1.02%)
Jul 27, 2017 2.310 2.310 2.270 2.307 6,006 -0.00(-0.15%)
Jul 26, 2017 2.270 2.310 2.230 2.310 5,780 +0.01(+0.43%)
Jul 25, 2017 2.280 2.310 2.270 2.300 2,025 +0.00(+0.00%)
Jul 24, 2017 2.273 2.300 2.273 2.300 6,500 +0.00(+0.00%)
Jul 21, 2017 2.280 2.310 2.280 2.300 581 +0.00(+0.00%)
Jul 20, 2017 2.290 2.310 2.270 2.300 5,650 +0.04(+1.77%)
Jul 19, 2017 2.300 2.300 2.230 2.260 9,100 -0.04(-1.74%)
Jul 18, 2017 2.248 2.300 2.240 2.300 4,700 +0.03(+1.32%)
Jul 17, 2017 2.230 2.290 2.230 2.270 1,620 +0.02(+0.89%)
Jul 14, 2017 2.238 2.260 2.230 2.250 8,026 +0.00(+0.00%)
Jul 13, 2017 2.260 2.300 2.243 2.250 2,965 -0.03(-1.32%)
Jul 12, 2017 2.280 2.340 2.270 2.280 12,545 +0.04(+1.79%)
Jul 11, 2017 2.300 2.300 2.230 2.240 12,674 -0.03(-1.32%)
Jul 10, 2017 2.300 2.340 2.268 2.270 2,961 -0.01(-0.44%)
Jul 07, 2017 2.300 2.320 2.240 2.280 4,602 -0.02(-0.87%)
Jul 06, 2017 2.320 2.330 2.300 2.300 780 -0.05(-2.13%)
Jul 05, 2017 2.335 2.360 2.330 2.350 2,973 -0.01(-0.42%)
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.