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 29, 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 (%)
May 31, 2022 2.480 2.570 2.480 2.560 3,690 +0.05(+1.99%)
May 26, 2022 2.510 0 -0.05(-1.84%)
May 25, 2022 2.530 2.557 2.520 2.557 4,684 +0.10(+3.95%)
May 23, 2022 2.460 164 +0.05(+2.07%)
May 20, 2022 2.460 2.501 2.410 2.410 10,931 -0.09(-3.60%)
May 19, 2022 2.440 2.510 2.440 2.500 11,055 +0.01(+0.40%)
May 18, 2022 2.350 2.520 2.350 2.490 11,147 +0.09(+3.75%)
May 17, 2022 2.520 2.520 2.400 2.400 11,186 +0.05(+2.13%)
May 16, 2022 2.440 2.550 2.350 2.350 11,088 -0.05(-2.08%)
May 13, 2022 2.400 2.400 2.350 2.400 7,933 +0.03(+1.27%)
May 12, 2022 2.400 2.400 2.370 2.370 251 -0.08(-3.27%)
May 11, 2022 2.350 2.460 2.250 2.450 20,502 -0.02(-0.81%)
May 10, 2022 2.470 2.470 2.470 2.470 256 -0.03(-1.20%)
May 09, 2022 2.440 2.500 2.440 2.500 6,807 +0.01(+0.40%)
May 06, 2022 2.470 2.525 2.393 2.490 13,073 +0.03(+1.22%)
May 05, 2022 2.470 2.540 2.320 2.460 42,699 +0.02(+0.82%)
May 04, 2022 2.510 2.540 2.410 2.440 6,689 -0.03(-1.21%)
May 03, 2022 2.520 2.520 2.470 2.470 7,218 -0.01(-0.40%)
May 02, 2022 2.510 2.550 2.410 2.480 2,646 -0.07(-2.75%)
Apr 29, 2022 2.510 2.550 2.457 2.550 4,335 +0.05(+2.00%)
Apr 28, 2022 2.460 2.520 2.410 2.500 33,418 +0.01(+0.40%)
Apr 27, 2022 2.370 2.500 2.370 2.490 24,227 +0.09(+3.75%)
Apr 26, 2022 2.400 2.400 2.360 2.400 1,380 +0.00(+0.00%)
Apr 25, 2022 2.400 2.400 2.360 2.400 10,056 -0.04(-1.64%)
Apr 22, 2022 2.460 2.490 2.410 2.440 1,041 -0.06(-2.40%)
Apr 21, 2022 2.500 2.500 2.500 2.500 220 -0.01(-0.40%)
Apr 20, 2022 2.510 2.510 2.510 2.510 122 +0.00(+0.00%)
Apr 19, 2022 2.490 2.510 2.390 2.510 29,491 +0.07(+2.87%)
Apr 18, 2022 2.550 2.550 2.380 2.440 54,254 -0.11(-4.31%)
Apr 14, 2022 2.470 2.560 2.460 2.550 1,573 -0.00(-0.00%)
Apr 13, 2022 2.480 2.570 2.480 2.550 2,762 +0.00(+0.00%)
Apr 12, 2022 2.450 2.550 2.450 2.550 1,509 -0.00(-0.02%)
Apr 08, 2022 2.550 54 -0.01(-0.37%)
Apr 07, 2022 2.510 2.560 2.450 2.560 5,800 +0.06(+2.40%)
Apr 06, 2022 2.550 2.570 2.430 2.500 18,126 -0.02(-0.79%)
Apr 05, 2022 2.710 2.710 2.500 2.520 18,343 -0.13(-4.91%)
Apr 04, 2022 2.670 2.670 2.490 2.650 21,678 +0.00(+0.00%)
Apr 01, 2022 2.650 2.650 2.650 2.650 564 +0.08(+3.11%)
Mar 31, 2022 2.620 2.720 2.500 2.570 37,143 -0.14(-5.16%)
Mar 30, 2022 2.710 2.710 2.710 2.710 751 +0.01(+0.38%)
Mar 29, 2022 2.690 2.710 2.630 2.700 4,358 +0.01(+0.36%)
Mar 28, 2022 2.480 2.700 2.480 2.690 31,293 +0.14(+5.49%)
Mar 25, 2022 2.450 2.580 2.450 2.550 5,152 -0.01(-0.39%)
Mar 24, 2022 2.510 2.570 2.490 2.560 2,604 +0.01(+0.39%)
Mar 23, 2022 2.500 2.570 2.470 2.550 8,610 +0.08(+3.24%)
Mar 22, 2022 2.580 2.580 2.470 2.470 4,861 -0.10(-3.89%)
Mar 21, 2022 2.500 2.580 2.500 2.570 1,562 +0.00(+0.00%)
Mar 18, 2022 2.570 2.580 2.570 2.570 2,093 +0.00(+0.00%)
Mar 17, 2022 2.580 2.580 2.470 2.570 6,499 -0.01(-0.39%)
Mar 16, 2022 2.580 2.580 2.580 2.580 388 +0.01(+0.39%)
Mar 15, 2022 2.550 2.580 2.470 2.570 1,165 -0.01(-0.39%)
Mar 14, 2022 2.530 2.580 2.530 2.580 20,702 +0.01(+0.39%)
Mar 11, 2022 2.570 2.580 2.540 2.570 2,528 +0.02(+0.78%)
Mar 10, 2022 2.580 2.580 2.550 2.550 23,094 -0.04(-1.54%)
Mar 09, 2022 2.580 2.590 2.580 2.590 1,339 +0.03(+1.17%)
Mar 08, 2022 2.560 2.580 2.513 2.560 54,893 -0.02(-0.77%)
Mar 07, 2022 2.570 2.580 2.482 2.580 46,606 -0.02(-0.77%)
Mar 04, 2022 2.600 2.600 2.600 2.600 278 +0.01(+0.39%)
Mar 03, 2022 2.590 2.590 2.590 2.590 547 +0.01(+0.39%)
Mar 02, 2022 2.600 2.600 2.510 2.580 29,906 -0.01(-0.39%)
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.