Equus Total Return (NY: EQS )

1.760 USD +0.050 (+2.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 1.650 1.850 1.630 1.760 53,200 +0.05(+2.92%)
Jan 21, 2021 1.770 1.850 1.610 1.710 58,110 -0.05(-2.84%)
Jan 20, 2021 1.640 1.770 1.560 1.760 462,259 +0.15(+9.32%)
Jan 19, 2021 1.610 1.650 1.600 1.610 94,704 -0.04(-2.42%)
Jan 15, 2021 1.710 1.710 1.650 1.650 5,800 -0.02(-1.13%)
Jan 14, 2021 1.670 1.770 1.650 1.669 90,533 -0.05(-2.97%)
Jan 13, 2021 1.770 1.770 1.660 1.720 19,898 +0.00(+0.00%)
Jan 12, 2021 1.730 1.770 1.650 1.720 9,507 +0.00(+0.00%)
Jan 11, 2021 1.730 1.730 1.670 1.720 8,070 +0.03(+1.78%)
Jan 08, 2021 1.770 1.770 1.650 1.690 29,300 -0.07(-3.98%)
Jan 07, 2021 1.720 1.770 1.690 1.760 14,839 +0.04(+2.33%)
Jan 06, 2021 1.790 1.830 1.670 1.720 56,084 -0.06(-3.37%)
Jan 05, 2021 2.140 2.140 1.749 1.780 301,679 -0.36(-16.82%)
Jan 04, 2021 2.110 2.200 2.030 2.140 46,790 -0.02(-0.93%)
Dec 31, 2020 2.160 2.160 2.160 23,875 -0.01(-0.46%)
Dec 30, 2020 2.200 2.240 2.090 2.170 23,875 -0.06(-2.69%)
Dec 29, 2020 2.300 2.300 2.180 2.230 23,335 -0.07(-3.04%)
Dec 28, 2020 2.160 2.300 2.040 2.300 147,174 +0.12(+5.50%)
Dec 24, 2020 2.130 2.250 2.021 2.180 144,500 +0.07(+3.32%)
Dec 23, 2020 2.000 2.130 1.950 2.110 176,996 +0.11(+5.50%)
Dec 22, 2020 1.800 2.000 1.800 2.000 158,026 +0.17(+9.29%)
Dec 21, 2020 1.740 1.890 1.710 1.830 32,020 +0.01(+0.55%)
Dec 18, 2020 1.700 1.920 1.700 1.820 222,500 +0.13(+7.69%)
Dec 17, 2020 1.810 1.810 1.660 1.690 75,337 -0.13(-7.14%)
Dec 16, 2020 1.800 1.820 1.710 1.820 90,912 +0.05(+2.82%)
Dec 15, 2020 1.710 1.860 1.690 1.770 65,218 +0.09(+5.36%)
Dec 14, 2020 1.850 1.880 1.670 1.680 247,337 +0.02(+1.20%)
Dec 11, 2020 1.660 1.909 1.370 1.660 1,276,800 +0.53(+46.90%)
Dec 10, 2020 1.130 1.130 1.080 1.130 88,740 +0.02(+1.80%)
Dec 09, 2020 1.100 1.140 1.060 1.110 4,920 -0.02(-1.77%)
Dec 08, 2020 1.130 1.130 1.060 1.130 24,545 +0.00(+0.00%)
Dec 07, 2020 1.170 1.170 1.070 1.130 27,514 +0.00(+0.00%)
Dec 04, 2020 1.190 1.220 1.010 1.130 338,000 -0.08(-6.61%)
Dec 03, 2020 1.180 1.220 1.170 1.210 29,066 +0.03(+2.54%)
Dec 02, 2020 1.200 1.200 1.168 1.180 10,736 -0.01(-0.84%)
Dec 01, 2020 1.140 1.200 1.140 1.190 79,568 +0.05(+4.39%)
Nov 30, 2020 1.180 1.180 1.120 1.140 20,350 -0.02(-1.72%)
Nov 27, 2020 1.120 1.170 1.117 1.160 15,700 +0.04(+3.57%)
Nov 25, 2020 1.130 1.180 1.120 1.120 7,100 -0.03(-2.61%)
Nov 24, 2020 1.150 1.160 1.117 1.150 1,596 +0.00(+0.00%)
Nov 23, 2020 1.150 1.190 1.090 1.150 6,403 +0.03(+2.68%)
Nov 20, 2020 1.050 1.130 1.045 1.120 2,300 -0.02(-1.75%)
Nov 19, 2020 1.125 1.140 1.125 1.140 534 +0.02(+1.79%)
Nov 18, 2020 1.095 1.150 1.095 1.120 15,184 +0.00(+0.01%)
Nov 17, 2020 1.140 1.200 1.030 1.120 33,321 -0.01(-0.89%)
Nov 16, 2020 1.080 1.150 1.080 1.130 9,171 +0.02(+1.80%)
Nov 13, 2020 1.100 1.130 1.085 1.110 6,800 -0.02(-1.77%)
Nov 12, 2020 1.080 1.140 1.080 1.130 18,668 +0.03(+2.73%)
Nov 11, 2020 1.150 1.160 1.040 1.100 47,839 -0.05(-4.35%)
Nov 10, 2020 1.260 1.260 1.120 1.150 92,963 -0.09(-7.26%)
Nov 09, 2020 1.190 1.680 1.190 1.240 925,351 +0.06(+5.08%)
Nov 06, 2020 1.160 1.190 1.140 1.180 6,700 +0.00(+0.00%)
Nov 05, 2020 1.170 1.220 1.160 1.180 9,834 -0.05(-4.07%)
Nov 04, 2020 1.200 1.230 1.130 1.230 1,102 +0.05(+4.24%)
Nov 03, 2020 1.210 1.210 1.030 1.180 27,274 -0.02(-1.67%)
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.