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 -0.010 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 1.500 1.500 1.460 1.460 1,439 -0.01(-0.77%)
Mar 27, 2024 1.430 1.480 1.430 1.471 4,948 +0.01(+0.77%)
Mar 26, 2024 1.410 1.470 1.410 1.460 1,806 -0.01(-0.68%)
Mar 25, 2024 1.440 1.480 1.410 1.470 11,929 +0.03(+2.08%)
Mar 22, 2024 1.480 1.480 1.450 1.440 5,389 -0.05(-3.36%)
Mar 21, 2024 1.450 1.490 1.450 1.490 761 +0.03(+2.05%)
Mar 20, 2024 1.480 1.490 1.457 1.460 11,115 -0.02(-1.35%)
Mar 19, 2024 1.440 1.480 1.440 1.480 528 -0.01(-0.67%)
Mar 18, 2024 1.500 1.500 1.420 1.490 6,416 -0.01(-0.67%)
Mar 15, 2024 1.434 1.500 1.434 1.500 938 +0.00(+0.00%)
Mar 14, 2024 1.500 1.500 1.500 1.500 260 +0.03(+2.04%)
Mar 13, 2024 1.470 1.500 1.470 1.470 22,341 -0.01(-0.68%)
Mar 12, 2024 1.500 1.500 1.430 1.480 7,289 +0.00(+0.00%)
Mar 11, 2024 1.480 1.490 1.480 1.480 2,248 -0.00(-0.09%)
Mar 08, 2024 1.480 1.481 1.480 1.481 1,179 +0.00(+0.08%)
Mar 07, 2024 1.483 1.500 1.480 1.480 2,964 -0.00(-0.04%)
Mar 06, 2024 1.480 1.491 1.480 1.481 4,988 +0.00(+0.05%)
Mar 05, 2024 1.480 1.494 1.480 1.480 552 -0.02(-1.33%)
Mar 04, 2024 1.450 1.560 1.450 1.500 10,816 +0.01(+0.67%)
Mar 01, 2024 1.450 1.490 1.450 1.490 4,723 +0.02(+1.37%)
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%)
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.