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: 7:00 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 (%)
Oct 30, 2020 1.200 1.230 1.142 1.170 2,700 -0.02(-1.68%)
Oct 29, 2020 1.210 1.210 1.150 1.190 1,011 +0.00(+0.00%)
Oct 28, 2020 1.150 1.190 1.130 1.190 6,780 +0.00(+0.00%)
Oct 27, 2020 1.190 1.200 1.140 1.190 5,320 -0.01(-0.83%)
Oct 26, 2020 1.130 1.209 1.120 1.200 40,211 +0.01(+0.84%)
Oct 23, 2020 1.210 1.250 1.155 1.190 33,600 +0.00(+0.00%)
Oct 22, 2020 1.165 1.220 1.162 1.190 16,907 -0.01(-0.83%)
Oct 21, 2020 1.200 1.200 1.200 1.200 206 +0.02(+1.69%)
Oct 20, 2020 1.130 1.180 1.130 1.180 4,302 -0.02(-1.67%)
Oct 19, 2020 1.140 1.200 1.130 1.200 1,607 +0.00(+0.00%)
Oct 16, 2020 1.160 1.220 1.160 1.200 700 +0.01(+0.84%)
Oct 15, 2020 1.190 1.190 35 +0.00(+0.00%)
Oct 14, 2020 1.220 1.220 1.110 1.190 12,208 -0.02(-1.65%)
Oct 13, 2020 1.210 1.210 8 +0.00(+0.00%)
Oct 12, 2020 1.200 1.220 1.160 1.210 6,517 +0.04(+3.42%)
Oct 09, 2020 1.140 1.170 1.135 1.170 4,000 +0.00(+0.00%)
Oct 08, 2020 1.150 1.210 1.149 1.170 2,915 +0.02(+1.74%)
Oct 07, 2020 1.125 1.150 1.125 1.150 7,956 -0.10(-7.99%)
Oct 06, 2020 1.250 1.250 1.250 1.250 227 +0.01(+0.80%)
Oct 05, 2020 1.170 1.240 1.170 1.240 1,475 +0.01(+0.81%)
Oct 02, 2020 1.200 1.250 1.140 1.230 5,400 -0.01(-0.81%)
Oct 01, 2020 1.119 1.240 1.119 1.240 1,182 +0.03(+2.48%)
Sep 30, 2020 1.200 1.220 1.170 1.210 3,134 +0.03(+2.54%)
Sep 29, 2020 1.160 1.180 1.150 1.180 16,720 -0.01(-0.84%)
Sep 28, 2020 1.160 1.250 1.160 1.190 8,647 +0.02(+1.71%)
Sep 25, 2020 1.120 1.170 1.100 1.170 7,800 +0.01(+0.86%)
Sep 24, 2020 1.170 1.170 1.090 1.160 19,449 +0.01(+0.87%)
Sep 23, 2020 1.290 1.300 1.150 1.150 2,722 -0.10(-8.00%)
Sep 22, 2020 1.250 1.330 1.240 1.250 4,585 +0.02(+1.85%)
Sep 21, 2020 1.170 1.227 1.170 1.227 2,644 +0.05(+4.01%)
Sep 18, 2020 1.230 1.280 1.170 1.180 16,800 -0.12(-9.23%)
Sep 17, 2020 1.300 1.300 1.300 1.300 444 +0.00(+0.00%)
Sep 16, 2020 1.320 1.330 1.250 1.300 13,563 +0.00(+0.00%)
Sep 15, 2020 1.350 1.350 1.300 1.300 3,832 -0.05(-3.70%)
Sep 14, 2020 1.330 1.410 1.330 1.350 2,546 -0.08(-5.38%)
Sep 11, 2020 1.427 1.427 1.427 1.427 100 -0.01(-0.92%)
Sep 10, 2020 1.430 1.440 1.380 1.440 1,013 +0.03(+2.13%)
Sep 09, 2020 1.320 1.410 1.320 1.410 201 +0.02(+1.44%)
Sep 08, 2020 1.405 1.405 1.390 1.390 550 +0.02(+1.46%)
Sep 04, 2020 1.345 1.370 1.345 1.370 600 +0.01(+0.74%)
Sep 03, 2020 1.380 1.390 1.330 1.360 1,804 -0.04(-2.86%)
Sep 02, 2020 1.320 1.400 1.320 1.400 382 +0.00(+0.00%)
Sep 01, 2020 1.490 1.490 1.320 1.400 5,097 -0.02(-1.41%)
Aug 31, 2020 1.420 1.420 1.420 1.420 116 +0.00(+0.00%)
Aug 28, 2020 1.310 1.440 1.310 1.420 1,400 -0.06(-4.05%)
Aug 27, 2020 1.405 1.480 1.405 1.480 670 +0.05(+3.50%)
Aug 26, 2020 1.320 1.430 1.320 1.430 3,438 +0.01(+0.70%)
Aug 25, 2020 1.410 1.520 1.340 1.420 26,107 -0.08(-5.33%)
Aug 24, 2020 1.480 1.500 1.450 1.500 1,103 +0.00(+0.00%)
Aug 21, 2020 1.430 1.550 1.430 1.500 800 +0.02(+1.35%)
Aug 20, 2020 1.560 1.560 1.410 1.480 7,028 +0.03(+2.07%)
Aug 19, 2020 1.500 1.580 1.450 1.450 10,512 -0.05(-3.33%)
Aug 18, 2020 1.530 1.560 1.500 1.500 1,234 -0.01(-0.66%)
Aug 17, 2020 1.450 1.530 1.400 1.510 31,526 +0.09(+6.34%)
Aug 14, 2020 1.380 1.420 1.375 1.420 200 -0.01(-0.70%)
Aug 13, 2020 1.360 1.440 1.305 1.430 18,736 +0.01(+0.70%)
Aug 12, 2020 1.360 1.450 1.360 1.420 5,141 -0.01(-0.70%)
Aug 11, 2020 1.380 1.430 1.340 1.430 14,589 +0.05(+3.62%)
Aug 10, 2020 1.380 1.380 1.290 1.380 2,100 +0.01(+0.73%)
Aug 07, 2020 1.370 1.370 1.370 1.370 100 +0.00(+0.00%)
Aug 06, 2020 1.270 1.370 1.250 1.370 2,496 -0.01(-0.72%)
Aug 05, 2020 1.260 1.380 1.260 1.380 276 +0.02(+1.47%)
Aug 04, 2020 1.380 1.380 1.320 1.360 17,874 -0.02(-1.45%)
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.