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

Equus Total Return (NY: EQS )

1.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2020 1.780 1.780 1.780 1.780 100 +0.00(+0.00%)
Jan 30, 2020 1.700 1.780 1.700 1.780 1,922 +0.00(+0.00%)
Jan 29, 2020 1.780 1.780 1.740 1.780 1,331 +0.02(+1.05%)
Jan 27, 2020 1.762 1.762 1.762 0 +0.03(+1.47%)
Jan 24, 2020 1.736 1.736 1.736 1.736 100 +0.00(+0.00%)
Jan 23, 2020 1.736 1.736 1.736 1.736 118 +0.04(+2.12%)
Jan 22, 2020 1.700 1.700 1.590 1.700 2,403 +0.01(+0.59%)
Jan 21, 2020 1.650 1.690 1.650 1.690 341 -0.01(-0.59%)
Jan 17, 2020 1.660 1.700 1.660 1.700 8,100 -0.02(-1.16%)
Jan 16, 2020 1.676 1.747 1.620 1.720 5,626 -0.01(-0.58%)
Jan 15, 2020 1.730 1.740 1.700 1.730 1,715 -0.03(-1.66%)
Jan 14, 2020 1.770 1.770 1.730 1.759 2,300 +0.00(+0.13%)
Jan 13, 2020 1.757 1.757 1.757 1.757 14 +0.00(+0.00%)
Jan 10, 2020 1.757 1.760 1.721 1.757 2,300 +0.02(+0.98%)
Jan 08, 2020 1.740 1.740 1.740 0 +0.09(+5.45%)
Jan 07, 2020 1.650 1.650 1.650 1.650 683 -0.10(-5.71%)
Jan 06, 2020 1.750 1.750 1.750 1.750 51 +0.00(+0.00%)
Jan 03, 2020 1.641 1.750 1.641 1.750 3,800 -0.04(-2.23%)
Jan 02, 2020 1.790 1.790 1.790 1.790 269 -0.03(-1.91%)
Dec 31, 2019 1.810 1.830 1.687 1.825 11,800 -0.01(-0.28%)
Dec 30, 2019 1.630 1.860 1.603 1.830 9,646 +0.16(+9.58%)
Dec 27, 2019 1.680 1.700 1.580 1.670 7,100 +0.02(+1.21%)
Dec 26, 2019 1.600 1.670 1.600 1.650 3,465 +0.06(+3.77%)
Dec 24, 2019 1.570 1.600 1.570 1.590 3,200 +0.00(+0.00%)
Dec 23, 2019 1.600 1.600 1.560 1.590 800 +0.00(+0.00%)
Dec 20, 2019 1.560 1.590 1.560 1.590 4,500 -0.02(-1.24%)
Dec 19, 2019 1.600 1.610 1.590 1.610 6,407 +0.01(+0.63%)
Dec 18, 2019 1.570 1.600 1.570 1.600 3,203 +0.00(+0.00%)
Dec 17, 2019 1.580 1.600 1.580 1.600 8,283 +0.02(+1.27%)
Dec 16, 2019 1.540 1.580 1.530 1.580 7,237 +0.00(+0.00%)
Dec 13, 2019 1.541 1.600 1.541 1.580 2,900 +0.01(+0.81%)
Dec 12, 2019 1.570 1.570 1.540 1.567 16,716 -0.00(-0.17%)
Dec 11, 2019 1.600 1.600 1.570 1.570 12,600 -0.02(-1.09%)
Dec 10, 2019 1.570 1.590 1.570 1.587 4,201 -0.01(-0.63%)
Dec 09, 2019 1.590 1.597 1.590 1.597 2,100 -0.00(-0.17%)
Dec 06, 2019 1.570 1.600 1.550 1.600 5,100 +0.00(+0.00%)
Dec 05, 2019 1.560 1.600 1.560 1.600 3,030 +0.00(+0.00%)
Dec 04, 2019 1.569 1.600 1.556 1.600 6,051 +0.02(+1.27%)
Dec 03, 2019 1.580 1.580 1.580 1.580 403 +0.00(+0.00%)
Dec 02, 2019 1.588 1.590 1.548 1.580 7,100 -0.03(-1.86%)
Nov 29, 2019 1.610 1.610 1.610 1.610 200 +0.00(+0.00%)
Nov 27, 2019 1.550 1.610 1.550 1.610 11,000 +0.05(+3.24%)
Nov 26, 2019 1.565 1.565 1.560 1.560 4,055 -0.01(-0.67%)
Nov 25, 2019 1.640 1.640 1.570 1.570 2,412 -0.01(-0.63%)
Nov 22, 2019 1.630 1.630 1.570 1.580 3,600 +0.01(+0.64%)
Nov 21, 2019 1.610 1.610 1.570 1.570 5,703 +0.02(+1.29%)
Nov 20, 2019 1.590 1.630 1.550 1.550 2,847 +0.02(+1.31%)
Nov 19, 2019 1.530 1.530 1.530 1.530 1,006 -0.03(-1.92%)
Nov 18, 2019 1.590 1.590 1.550 1.560 1,401 +0.03(+1.96%)
Nov 15, 2019 1.575 1.575 1.530 1.530 3,500 -0.02(-1.29%)
Nov 14, 2019 1.530 1.550 1.530 1.550 1,284 -0.01(-0.64%)
Nov 13, 2019 1.560 1.560 1.560 1.560 1 +0.00(+0.00%)
Nov 12, 2019 1.560 1.560 1.560 1.560 11 +0.00(+0.00%)
Nov 08, 2019 1.560 1.560 1.560 0 +0.04(+2.63%)
Nov 07, 2019 1.520 1.520 1.520 1.520 115 +0.00(+0.00%)
Nov 06, 2019 1.520 1.520 1.520 1.520 909 -0.01(-0.65%)
Nov 05, 2019 1.520 1.530 1.520 1.530 300 -0.01(-0.65%)
Nov 04, 2019 1.540 1.540 1.540 1.540 10,158 +0.00(+0.00%)
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.