Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equus Total Return (NY: EQS )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 19, 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 (%)
Jan 31, 2018 2.430 2.440 2.420 2.440 1,440 +0.01(+0.41%)
Jan 30, 2018 2.350 2.430 2.350 2.430 12,501 +0.03(+1.25%)
Jan 29, 2018 2.371 2.430 2.350 2.400 34,556 -0.02(-0.83%)
Jan 26, 2018 2.360 2.440 2.360 2.420 723 +0.00(+0.00%)
Jan 25, 2018 2.430 2.430 2.380 2.420 2,947 +0.01(+0.41%)
Jan 23, 2018 2.410 2.410 2.410 12 +0.00(+0.00%)
Jan 19, 2018 2.410 2.410 2.410 0 +0.05(+2.12%)
Jan 18, 2018 2.360 2.420 2.360 2.360 8,400 -0.07(-2.88%)
Jan 16, 2018 2.430 2.430 2.430 9 -0.01(-0.41%)
Jan 12, 2018 2.440 2.440 2.440 0 +0.00(+0.00%)
Jan 11, 2018 2.350 2.440 2.350 2.440 2,308 +0.00(+0.00%)
Jan 09, 2018 2.440 2.440 2.440 2 +0.00(+0.00%)
Jan 08, 2018 2.400 2.450 2.339 2.440 7,442 +0.00(+0.00%)
Jan 04, 2018 2.440 2.440 2.440 2 -0.01(-0.41%)
Jan 03, 2018 2.450 2.450 2.450 2.450 171 +0.07(+2.94%)
Jan 02, 2018 2.380 2.380 2.380 2.380 219 -0.02(-0.83%)
Dec 29, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 28, 2017 2.360 2.400 2.350 2.400 11,401 +0.00(+0.00%)
Dec 27, 2017 2.335 2.400 2.335 2.400 804 +0.00(+0.00%)
Dec 26, 2017 2.300 2.400 2.300 2.400 9,397 +0.00(+0.00%)
Dec 22, 2017 2.370 2.400 2.341 2.400 8,584 +0.03(+1.27%)
Dec 21, 2017 2.339 2.370 2.320 2.370 8,772 +0.00(+0.00%)
Dec 20, 2017 2.340 2.380 2.340 2.370 4,448 -0.01(-0.42%)
Dec 19, 2017 2.360 2.380 2.346 2.380 2,363 +0.00(+0.00%)
Dec 18, 2017 2.340 2.380 2.320 2.380 3,108 +0.00(+0.00%)
Dec 15, 2017 2.370 2.380 2.350 2.380 5,011 +0.00(+0.00%)
Dec 14, 2017 2.350 2.380 2.340 2.380 6,081 -0.01(-0.42%)
Dec 13, 2017 2.300 2.390 2.300 2.390 8,044 +0.00(+0.00%)
Dec 11, 2017 2.390 2.390 2.390 2 +0.04(+1.70%)
Dec 08, 2017 2.330 2.350 2.310 2.350 41,033 -0.04(-1.67%)
Dec 07, 2017 2.355 2.390 2.340 2.390 5,847 -0.01(-0.42%)
Dec 06, 2017 2.350 2.400 2.350 2.400 1,103 +0.01(+0.42%)
Dec 05, 2017 2.330 2.400 2.320 2.390 7,893 +0.10(+4.37%)
Dec 04, 2017 2.390 2.390 2.220 2.290 4,545 -0.11(-4.58%)
Dec 01, 2017 2.320 2.400 2.320 2.400 203 +0.01(+0.42%)
Nov 30, 2017 2.310 2.440 2.310 2.390 54,891 -0.01(-0.42%)
Nov 29, 2017 2.310 2.400 2.310 2.400 6,706 +0.00(+0.00%)
Nov 28, 2017 2.400 2.400 2.390 2.400 3,596 +0.00(+0.00%)
Nov 27, 2017 2.350 2.400 2.350 2.400 1,812 +0.00(+0.00%)
Nov 24, 2017 2.400 2.400 2.396 2.400 1,700 +0.00(+0.00%)
Nov 22, 2017 2.400 2.400 2.350 2.400 1,306 +0.00(+0.00%)
Nov 21, 2017 2.349 2.400 2.338 2.400 9,772 +0.00(+0.00%)
Nov 20, 2017 2.300 2.420 2.300 2.400 11,465 -0.04(-1.64%)
Nov 17, 2017 2.420 2.440 2.375 2.440 5,840 +0.01(+0.41%)
Nov 16, 2017 2.430 2.430 2.430 2.430 100 +0.01(+0.41%)
Nov 15, 2017 2.420 2.420 2.420 2.420 100 +0.00(+0.00%)
Nov 14, 2017 2.380 2.420 2.380 2.420 231 +0.01(+0.41%)
Nov 13, 2017 2.390 2.420 2.290 2.410 4,452 +0.07(+2.99%)
Nov 10, 2017 2.390 2.390 2.340 2.340 201 -0.05(-2.28%)
Nov 09, 2017 2.380 2.400 2.360 2.395 8,251 +0.01(+0.62%)
Nov 08, 2017 2.388 2.390 2.330 2.380 8,750 -0.04(-1.65%)
Nov 07, 2017 2.430 2.430 2.350 2.420 1,220 +0.01(+0.41%)
Nov 03, 2017 2.410 2.410 2.410 27 -0.01(-0.41%)
Nov 02, 2017 2.430 2.430 2.361 2.420 1,250 +0.02(+0.83%)
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.