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 +0.020 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 2.490 2.490 2.315 2.459 45,229 -0.02(-0.83%)
Nov 29, 2021 2.330 2.500 2.300 2.480 21,022 +0.11(+4.64%)
Nov 26, 2021 2.370 2.370 2.310 2.370 2,295 +0.00(+0.00%)
Nov 24, 2021 2.400 2.400 2.332 2.370 11,658 -0.03(-1.25%)
Nov 23, 2021 2.280 2.446 2.265 2.400 64,894 +0.11(+4.80%)
Nov 22, 2021 2.280 2.300 2.244 2.290 12,041 -0.02(-0.87%)
Nov 19, 2021 2.340 2.340 2.280 2.310 814 -0.03(-1.28%)
Nov 18, 2021 2.320 2.340 2.320 2.340 221,619 +0.02(+0.86%)
Nov 17, 2021 2.270 2.340 2.270 2.320 7,057 +0.03(+1.31%)
Nov 16, 2021 2.330 2.380 2.200 2.290 98,960 -0.08(-3.38%)
Nov 15, 2021 2.370 2.380 2.320 2.370 3,594 -0.02(-0.84%)
Nov 12, 2021 2.370 2.440 2.310 2.390 7,067 -0.03(-1.24%)
Nov 11, 2021 2.370 2.439 2.370 2.420 3,251 +0.05(+2.11%)
Nov 10, 2021 2.400 2.370 5,449 +0.01(+0.42%)
Nov 09, 2021 2.310 2.375 2.310 2.360 6,242 +0.02(+0.85%)
Nov 08, 2021 2.300 2.380 2.300 2.340 6,459 +0.00(+0.00%)
Nov 05, 2021 2.400 2.440 2.340 2.340 28,566 -0.03(-1.27%)
Nov 04, 2021 2.380 2.440 2.344 2.370 15,583 -0.06(-2.47%)
Nov 03, 2021 2.370 2.440 2.341 2.430 6,302 +0.08(+3.40%)
Nov 02, 2021 2.296 2.370 2.290 2.350 17,441 +0.01(+0.43%)
Nov 01, 2021 2.350 2.260 2.280 2.340 31,154 +0.08(+3.54%)
Oct 29, 2021 2.230 2.330 2.170 2.260 86,872 +0.06(+2.73%)
Oct 28, 2021 2.210 2.250 2.150 2.200 76,649 -0.05(-2.22%)
Oct 27, 2021 2.160 2.330 2.159 2.250 58,963 +0.03(+1.35%)
Oct 26, 2021 2.200 2.180 2.220 12,415 -0.02(-0.89%)
Oct 25, 2021 2.230 2.250 2.230 2.240 1,770 -0.02(-0.88%)
Oct 22, 2021 2.290 2.290 2.230 2.260 1,669 +0.05(+2.26%)
Oct 21, 2021 2.220 2.230 2.180 2.210 15,891 +0.04(+1.84%)
Oct 20, 2021 2.170 2.170 2.170 2.170 2,618 -0.03(-1.36%)
Oct 19, 2021 2.180 2.240 2.170 2.200 21,725 -0.02(-0.90%)
Oct 18, 2021 2.040 2.240 2.040 2.220 28,467 +0.10(+4.72%)
Oct 15, 2021 2.220 2.220 2.095 2.120 6,134 -0.13(-5.78%)
Oct 14, 2021 2.190 2.250 2.120 2.250 1,240 +0.10(+4.65%)
Oct 13, 2021 2.110 2.170 2.110 2.150 7,353 +0.01(+0.47%)
Oct 12, 2021 2.150 2.180 2.120 2.140 5,042 -0.01(-0.47%)
Oct 11, 2021 2.160 2.180 2.100 2.150 2,689 -0.01(-0.46%)
Oct 08, 2021 2.230 2.270 2.120 2.160 44,527 -0.12(-5.26%)
Oct 07, 2021 2.250 2.290 2.125 2.280 20,154 -0.01(-0.44%)
Oct 06, 2021 2.290 2.290 2.290 2.290 5,461 +0.15(+7.01%)
Oct 05, 2021 2.180 2.300 2.080 2.140 104,391 -0.01(-0.47%)
Oct 04, 2021 2.250 2.250 2.110 2.150 54,123 -0.09(-4.02%)
Oct 01, 2021 2.250 2.350 2.200 2.240 73,388 -0.08(-3.45%)
Sep 30, 2021 2.280 2.350 2.280 2.320 246 +0.00(+0.00%)
Sep 29, 2021 2.330 2.380 2.250 2.320 10,710 -0.05(-2.11%)
Sep 28, 2021 2.400 2.400 2.270 2.370 4,520 -0.01(-0.42%)
Sep 27, 2021 2.330 2.380 2.291 2.380 1,558 +0.04(+1.71%)
Sep 24, 2021 2.340 2.400 2.270 2.340 14,879 -0.03(-1.27%)
Sep 23, 2021 2.300 2.390 2.300 2.370 3,567 +0.04(+1.72%)
Sep 22, 2021 2.310 2.360 2.310 2.330 2,874 -0.01(-0.43%)
Sep 21, 2021 2.310 2.380 2.310 2.340 9,341 -0.04(-1.68%)
Sep 20, 2021 2.400 2.410 2.280 2.380 12,583 -0.04(-1.65%)
Sep 17, 2021 2.430 2.430 2.400 2.420 1,470 +0.00(+0.00%)
Sep 16, 2021 2.460 2.460 2.410 2.420 2,223 -0.04(-1.63%)
Sep 15, 2021 2.440 2.500 2.420 2.460 18,181 +0.02(+0.82%)
Sep 14, 2021 2.440 2.510 2.380 2.440 8,526 -0.04(-1.61%)
Sep 13, 2021 2.470 2.530 2.470 2.480 4,457 -0.03(-1.20%)
Sep 10, 2021 2.470 2.540 2.450 2.510 5,511 +0.01(+0.40%)
Sep 09, 2021 2.490 2.550 2.460 2.500 35,559 +0.00(+0.00%)
Sep 08, 2021 2.500 2.550 2.500 2.500 9,571 -0.06(-2.34%)
Sep 07, 2021 2.620 2.630 2.490 2.560 23,191 +0.01(+0.39%)
Sep 03, 2021 2.460 2.550 2.390 2.550 55,565 +0.09(+3.66%)
Sep 02, 2021 2.440 2.505 2.320 2.460 43,680 -0.03(-1.20%)
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.