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

Equus Total Return (NY: EQS )

1.445 -0.025 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jan 29, 2016 1.630 1.700 1.580 1.700 4,633 +0.03(+1.80%)
Jan 28, 2016 1.597 1.670 1.597 1.670 1,185 +0.01(+0.60%)
Jan 27, 2016 1.610 1.700 1.610 1.660 973 -0.01(-0.60%)
Jan 26, 2016 1.710 1.710 1.650 1.670 536 -0.01(-0.60%)
Jan 25, 2016 1.720 1.720 1.644 1.680 700 +0.00(+0.00%)
Jan 22, 2016 1.670 1.720 1.650 1.680 1,678 +0.07(+4.35%)
Jan 21, 2016 1.510 1.680 1.500 1.610 5,653 +0.07(+4.55%)
Jan 20, 2016 1.710 1.710 1.500 1.540 38,626 -0.10(-6.10%)
Jan 19, 2016 1.740 1.740 1.590 1.640 6,127 -0.11(-6.29%)
Jan 14, 2016 1.760 1.750 1.750 1.750 600 +0.06(+3.55%)
Jan 12, 2016 1.770 1.690 1.690 1.690 1,100 -0.08(-4.52%)
Jan 08, 2016 1.720 1.770 1.770 1.770 900 +0.00(+0.00%)
Jan 07, 2016 1.728 1.770 1.723 1.770 334 +0.01(+0.57%)
Jan 06, 2016 1.770 1.770 1.711 1.760 722 +0.01(+0.57%)
Jan 05, 2016 1.790 1.790 1.750 1.750 430 +0.01(+0.57%)
Jan 04, 2016 1.740 1.780 1.720 1.740 3,824 -0.05(-2.79%)
Dec 31, 2015 1.670 1.790 1.790 1.790 10,900 +0.04(+2.29%)
Dec 30, 2015 1.760 1.760 1.600 1.750 18,704 +0.02(+1.16%)
Dec 29, 2015 1.780 1.780 1.690 1.730 8,644 +0.02(+1.17%)
Dec 28, 2015 1.680 1.740 1.550 1.710 11,316 +0.04(+2.40%)
Dec 24, 2015 1.690 1.670 1.670 1.670 400 +0.01(+0.60%)
Dec 23, 2015 1.680 1.690 1.623 1.660 2,448 +0.03(+1.84%)
Dec 22, 2015 1.650 1.650 1.630 1.630 1,100 +0.02(+1.24%)
Dec 21, 2015 1.600 1.640 1.600 1.610 25,606 -0.01(-0.62%)
Dec 18, 2015 1.600 1.620 1.560 1.620 4,100 +0.00(+0.00%)
Dec 17, 2015 1.630 1.630 1.560 1.620 9,740 +0.05(+3.18%)
Dec 16, 2015 1.620 1.630 1.570 1.570 2,934 -0.07(-4.27%)
Dec 15, 2015 1.640 1.640 1.640 1.640 103 +0.00(+0.00%)
Dec 14, 2015 1.690 1.690 1.607 1.640 2,516 +0.00(+0.00%)
Dec 11, 2015 1.680 1.680 1.580 1.640 22,981 -0.05(-2.96%)
Dec 09, 2015 1.720 1.720 1.690 1.690 1 -0.01(-0.59%)
Dec 08, 2015 1.690 1.700 1.660 1.700 11,240 +0.09(+5.59%)
Dec 07, 2015 1.600 1.640 1.590 1.610 2,559 -0.04(-2.42%)
Dec 04, 2015 1.720 1.730 1.560 1.650 57,361 -0.02(-1.20%)
Dec 03, 2015 1.640 1.670 1.640 1.670 1,000 +0.06(+3.73%)
Dec 02, 2015 1.680 1.680 1.554 1.610 9,697 -0.03(-1.83%)
Dec 01, 2015 1.730 1.730 1.630 1.640 23,132 +0.04(+2.50%)
Nov 30, 2015 1.620 1.630 1.560 1.600 21,309 +0.02(+1.27%)
Nov 27, 2015 1.550 1.590 1.550 1.580 2,878 +0.05(+3.27%)
Nov 25, 2015 1.550 1.530 1.530 1.530 93,500 +0.00(+0.00%)
Nov 24, 2015 1.520 1.550 1.520 1.530 29,551 +0.01(+0.66%)
Nov 23, 2015 1.540 1.540 1.520 1.520 34,309 -0.01(-0.65%)
Nov 20, 2015 1.500 1.540 1.500 1.530 12,300 +0.04(+2.68%)
Nov 19, 2015 1.460 1.540 1.450 1.490 19,706 -0.01(-0.67%)
Nov 18, 2015 1.510 1.540 1.490 1.500 33,679 -0.01(-0.66%)
Nov 17, 2015 1.470 1.530 1.450 1.510 14,212 +0.04(+2.72%)
Nov 16, 2015 1.450 1.520 1.450 1.470 18,816 -0.03(-2.00%)
Nov 13, 2015 1.590 1.590 1.450 1.500 16,900 -0.04(-2.60%)
Nov 12, 2015 1.420 1.540 1.420 1.540 2,925 +0.04(+2.67%)
Nov 11, 2015 1.540 1.540 1.470 1.500 14,501 +0.03(+2.04%)
Nov 10, 2015 1.630 1.630 1.350 1.470 57,459 -0.09(-5.77%)
Nov 09, 2015 1.690 1.690 1.550 1.560 6,286 -0.10(-6.02%)
Nov 06, 2015 1.660 1.660 1.660 1.660 515 -0.01(-0.60%)
Nov 05, 2015 1.640 1.710 1.620 1.670 3,276 -0.04(-2.34%)
Nov 04, 2015 1.700 1.710 1.700 1.710 300 +0.02(+1.18%)
Nov 03, 2015 1.720 1.720 1.681 1.690 300 -0.01(-0.59%)
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.