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 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 3, 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 (%)
Feb 29, 2024 1.470 1.490 1.421 1.470 4,184 +0.01(+0.68%)
Feb 28, 2024 1.460 1.480 1.430 1.460 7,531 -0.00(-0.01%)
Feb 27, 2024 1.450 1.490 1.450 1.460 10,372 +0.01(+0.70%)
Feb 26, 2024 1.460 1.500 1.450 1.450 11,210 -0.04(-2.68%)
Feb 23, 2024 1.470 1.500 1.450 1.490 5,661 -0.01(-0.67%)
Feb 22, 2024 1.470 1.590 1.450 1.500 13,428 -0.01(-0.66%)
Feb 21, 2024 1.580 1.580 1.460 1.510 16,011 -0.01(-0.66%)
Feb 20, 2024 1.590 1.590 1.500 1.520 4,220 +0.02(+1.33%)
Feb 16, 2024 1.490 1.550 1.490 1.500 12,846 -0.03(-1.96%)
Feb 15, 2024 1.430 1.550 1.420 1.530 43,247 +0.01(+0.66%)
Feb 14, 2024 1.750 1.800 1.450 1.520 195,435 -0.16(-9.52%)
Feb 13, 2024 1.700 1.950 1.500 1.680 141,706 +0.15(+9.80%)
Feb 12, 2024 1.440 1.550 1.440 1.530 11,341 +0.05(+3.38%)
Feb 09, 2024 1.424 1.480 1.424 1.480 7,754 +0.01(+0.68%)
Feb 08, 2024 1.420 1.470 1.420 1.470 1,208 -0.01(-0.68%)
Feb 07, 2024 1.480 1.480 1.480 1.480 2,556 +0.00(+0.00%)
Feb 06, 2024 1.460 1.480 1.460 1.480 443 +0.03(+2.07%)
Feb 05, 2024 1.480 1.480 1.450 1.450 1,230 -0.02(-1.36%)
Feb 01, 2024 1.470 10 -0.03(-2.00%)
Jan 31, 2024 1.480 1.500 1.477 1.500 3,399 +0.01(+0.67%)
Jan 30, 2024 1.460 1.492 1.450 1.490 4,746 -0.01(-0.93%)
Jan 29, 2024 1.500 1.530 1.500 1.504 12,269 +0.00(+0.27%)
Jan 26, 2024 1.500 1.500 1.500 1.500 129 +0.01(+1.01%)
Jan 25, 2024 1.470 1.500 1.470 1.485 5,302 -0.00(-0.34%)
Jan 24, 2024 1.470 1.510 1.440 1.490 32,527 -0.01(-0.67%)
Jan 23, 2024 1.480 1.500 1.480 1.500 8,531 +0.03(+1.94%)
Jan 22, 2024 1.450 1.500 1.450 1.472 4,667 +0.02(+1.48%)
Jan 19, 2024 1.480 1.480 1.450 1.450 21,530 -0.02(-1.36%)
Jan 18, 2024 1.457 1.470 1.450 1.470 1,809 +0.01(+0.68%)
Jan 17, 2024 1.510 1.540 1.410 1.460 43,901 -0.11(-7.01%)
Jan 16, 2024 1.510 1.570 1.510 1.570 8,789 +0.02(+1.29%)
Jan 12, 2024 1.560 1.560 1.550 1.550 6,129 +0.02(+1.49%)
Jan 11, 2024 1.566 1.566 1.510 1.527 5,769 -0.02(-1.46%)
Jan 10, 2024 1.560 1.570 1.549 1.550 18,275 -0.01(-0.65%)
Jan 09, 2024 1.500 1.560 1.500 1.560 1,304 +0.00(+0.00%)
Jan 08, 2024 1.530 1.570 1.491 1.560 1,988 -0.01(-0.64%)
Jan 05, 2024 1.510 1.643 1.510 1.570 19,376 -0.03(-1.88%)
Jan 04, 2024 1.480 1.620 1.480 1.600 25,213 +0.18(+12.28%)
Jan 03, 2024 1.425 1.425 1.425 1.425 792 +0.01(+0.35%)
Jan 02, 2024 1.450 1.450 1.420 1.420 1,280 -0.03(-2.08%)
Dec 29, 2023 1.470 1.475 1.445 1.450 6,436 -0.02(-1.35%)
Dec 28, 2023 1.453 1.470 1.453 1.470 3,231 -0.01(-0.41%)
Dec 27, 2023 1.440 1.490 1.420 1.476 8,207 +0.03(+1.80%)
Dec 26, 2023 1.440 1.480 1.440 1.450 3,994 -0.01(-0.82%)
Dec 22, 2023 1.460 1.480 1.410 1.462 12,164 -0.02(-1.22%)
Dec 21, 2023 1.460 1.480 1.445 1.480 10,698 +0.01(+0.68%)
Dec 20, 2023 1.460 1.490 1.460 1.470 51,124 -0.01(-0.68%)
Dec 19, 2023 1.480 1.480 1.456 1.480 10,280 -0.02(-1.33%)
Dec 18, 2023 1.500 1.500 1.500 1.500 115 +0.01(+0.67%)
Dec 15, 2023 1.400 1.490 1.400 1.490 57,150 +0.00(+0.00%)
Dec 14, 2023 1.450 1.500 1.450 1.490 27,659 +0.00(+0.00%)
Dec 13, 2023 1.490 1.490 1.450 1.490 8,439 +0.04(+2.76%)
Dec 12, 2023 1.490 1.490 1.450 1.450 8,342 -0.04(-2.68%)
Dec 11, 2023 1.470 1.490 1.470 1.490 1,230 +0.00(+0.00%)
Dec 08, 2023 1.430 1.500 1.430 1.490 3,823 -0.01(-0.67%)
Dec 07, 2023 1.450 1.500 1.440 1.500 12,393 +0.01(+0.67%)
Dec 06, 2023 1.450 1.500 1.450 1.490 10,199 +0.00(+0.00%)
Dec 05, 2023 1.490 1.490 1.430 1.490 704 +0.04(+2.76%)
Dec 04, 2023 1.430 1.450 1.430 1.450 1,074 -0.02(-1.36%)
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.