Skip to main content

Equus Total Return (NY: EQS )

1.460 -0.010 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.950 1.970 1.970 1.970 16,000 -0.01(-0.51%)
Jan 29, 2015 1.940 2.000 1.860 1.980 8,721 -0.01(-0.50%)
Jan 28, 2015 1.960 1.990 1.890 1.990 4,789 +0.00(+0.00%)
Jan 27, 2015 1.940 1.990 1.940 1.990 400 +0.03(+1.53%)
Jan 26, 2015 1.900 1.970 1.860 1.960 7,206 -0.07(-3.45%)
Jan 23, 2015 2.010 2.030 1.940 2.030 2,522 +0.01(+0.50%)
Jan 22, 2015 2.000 2.020 2.000 2.020 300 +0.00(+0.00%)
Jan 20, 2015 1.980 2.020 2.020 2.020 1,500 -0.01(-0.49%)
Jan 15, 2015 1.970 2.030 1.900 2.030 80 +0.02(+1.00%)
Jan 14, 2015 2.050 2.050 1.900 2.010 13,929 +0.01(+0.50%)
Jan 13, 2015 2.070 2.070 2.000 2.000 800 +0.01(+0.50%)
Jan 12, 2015 1.977 2.030 1.974 1.990 2,421 -0.04(-1.97%)
Jan 09, 2015 2.060 2.060 1.900 2.030 10,618 -0.02(-0.98%)
Jan 08, 2015 1.970 2.060 1.960 2.050 22,594 +0.00(+0.00%)
Jan 07, 2015 2.000 2.050 2.000 2.050 1,108 +0.03(+1.49%)
Jan 06, 2015 2.000 2.070 2.000 2.020 8,010 -0.04(-1.94%)
Jan 05, 2015 2.090 2.090 1.960 2.060 1,850 -0.04(-1.90%)
Dec 31, 2014 1.990 2.100 1.930 2.100 2 +0.08(+3.96%)
Dec 30, 2014 1.875 2.020 1.875 2.020 11,034 +0.03(+1.51%)
Dec 29, 2014 1.878 1.990 1.878 1.990 12,007 +0.00(+0.00%)
Dec 26, 2014 1.990 1.990 1.990 1.990 4,400 -0.01(-0.50%)
Dec 24, 2014 2.000 2.000 2.000 2.000 1,200 +0.02(+1.01%)
Dec 23, 2014 2.000 2.000 1.950 1.980 1,547 -0.03(-1.49%)
Dec 22, 2014 2.010 2.010 1.960 2.010 1,694 +0.02(+1.01%)
Dec 19, 2014 1.990 2.000 1.970 1.990 5,579 +0.00(+0.00%)
Dec 18, 2014 1.990 1.990 1.970 1.990 8,412 +0.02(+1.02%)
Dec 17, 2014 2.010 2.010 1.953 1.970 5,475 -0.06(-2.96%)
Dec 15, 2014 2.030 2.030 1.910 2.030 14,194 -0.01(-0.49%)
Dec 11, 2014 2.050 2.040 2.040 2.040 60,500 -0.06(-2.86%)
Dec 10, 2014 2.090 2.100 1.980 2.100 13,400 +0.00(+0.00%)
Dec 09, 2014 2.010 2.100 2.010 2.100 9,257 +0.01(+0.48%)
Dec 08, 2014 2.140 2.140 2.050 2.090 17,732 -0.01(-0.48%)
Dec 05, 2014 2.130 2.130 2.070 2.100 1,324 +0.01(+0.48%)
Dec 04, 2014 2.100 2.140 2.090 2.090 2,439 -0.05(-2.34%)
Dec 03, 2014 2.120 2.140 2.120 2.140 400 +0.01(+0.47%)
Dec 02, 2014 2.150 2.150 2.080 2.130 9,138 +0.03(+1.43%)
Dec 01, 2014 2.180 2.180 2.090 2.100 12,407 -0.10(-4.55%)
Nov 28, 2014 2.160 2.200 2.160 2.200 3,300 +0.04(+1.85%)
Nov 26, 2014 2.170 2.160 2.160 2.160 8,800 +0.00(+0.00%)
Nov 25, 2014 2.130 2.180 2.110 2.160 3,978 -0.01(-0.46%)
Nov 24, 2014 2.110 2.170 2.100 2.170 20,493 +0.00(+0.00%)
Nov 21, 2014 2.180 2.180 2.094 2.170 3,084 +0.01(+0.46%)
Nov 20, 2014 2.140 2.190 2.020 2.160 19,512 +0.02(+0.93%)
Nov 19, 2014 2.180 2.180 2.100 2.140 2,350 -0.03(-1.38%)
Nov 18, 2014 1.930 2.170 1.930 2.170 5,378 -0.01(-0.46%)
Nov 17, 2014 2.050 2.180 2.050 2.180 12,915 -0.01(-0.46%)
Nov 14, 2014 2.154 2.190 2.110 2.190 1,400 +0.04(+1.86%)
Nov 13, 2014 2.100 2.190 1.900 2.150 8,088 -0.02(-0.92%)
Nov 12, 2014 2.190 2.190 2.150 2.170 673 +0.00(+0.00%)
Nov 11, 2014 2.180 2.180 2.150 2.170 1,111 -0.01(-0.46%)
Nov 10, 2014 2.150 2.180 2.150 2.180 549 -0.01(-0.46%)
Nov 07, 2014 2.180 2.190 2.160 2.190 1,103 +0.01(+0.46%)
Nov 06, 2014 2.160 2.180 2.150 2.180 2,935 -0.01(-0.46%)
Nov 05, 2014 2.130 2.190 2.130 2.190 1,491 -0.01(-0.45%)
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.