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

Equus Total Return (NY: EQS )

1.460 +0.010 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2022 2.660 2.660 2.540 2.610 8,168 +0.09(+3.57%)
Jun 29, 2022 2.520 2.600 2.500 2.520 28,492 -0.10(-3.68%)
Jun 28, 2022 2.510 2.670 2.510 2.616 3,144 +0.07(+2.60%)
Jun 27, 2022 2.490 2.550 2.490 2.550 12,037 -0.01(-0.39%)
Jun 23, 2022 2.560 3 -0.13(-4.83%)
Jun 21, 2022 2.690 84 +0.04(+1.51%)
Jun 16, 2022 2.650 8 -0.05(-1.85%)
Jun 15, 2022 2.650 2.700 2.540 2.700 7,653 +0.01(+0.37%)
Jun 14, 2022 2.640 2.700 2.610 2.690 36,648 -0.01(-0.37%)
Jun 13, 2022 2.400 2.700 2.390 2.700 803 +0.23(+9.31%)
Jun 10, 2022 2.590 2.610 2.470 2.470 13,570 -0.13(-5.00%)
Jun 09, 2022 2.570 2.650 2.440 2.600 37,475 -0.01(-0.38%)
Jun 08, 2022 2.520 2.640 2.520 2.610 825 +0.00(+0.00%)
Jun 07, 2022 2.520 2.610 2.520 2.610 1,655 +0.00(+0.00%)
Jun 06, 2022 2.370 2.650 2.370 2.610 14,410 +0.09(+3.57%)
Jun 03, 2022 2.550 2.550 2.520 2.520 311 -0.08(-3.08%)
Jun 02, 2022 2.640 2.640 2.598 2.600 4,539 +0.00(+0.00%)
Jun 01, 2022 2.560 2.600 2.550 2.600 10,444 +0.04(+1.56%)
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%)
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.