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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2019 1.940 1.990 1.920 1.960 360,647 +0.00(+0.02%)
Jan 30, 2019 2.000 2.000 1.930 1.960 3,471 +0.00(+0.00%)
Jan 29, 2019 1.830 1.960 1.786 1.960 17,046 +0.17(+9.50%)
Jan 28, 2019 1.840 1.840 1.790 1.790 15,162 -0.06(-3.24%)
Jan 25, 2019 1.850 1.860 1.845 1.850 38,700 -0.04(-2.12%)
Jan 24, 2019 1.890 1.890 1.890 1.890 119 +0.04(+2.02%)
Jan 23, 2019 1.867 1.920 1.820 1.853 13,165 -0.05(-2.50%)
Jan 18, 2019 1.900 1.900 1.900 0 +0.03(+1.75%)
Jan 17, 2019 1.867 1.867 1.867 1.867 1,200 -0.03(-1.45%)
Jan 16, 2019 1.895 1.895 54 +0.00(+0.00%)
Jan 15, 2019 1.869 1.895 1.810 1.895 9,396 -0.06(-2.83%)
Jan 14, 2019 1.950 1.950 1.950 1.950 42 +0.00(+0.00%)
Jan 11, 2019 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Jan 10, 2019 1.920 1.950 1.900 1.950 26,061 -0.00(-0.03%)
Jan 09, 2019 1.950 1.950 1.950 1.950 135 +0.00(+0.00%)
Jan 08, 2019 1.950 1.950 1.950 1.950 430 -0.01(-0.48%)
Jan 07, 2019 1.950 1.980 1.920 1.960 9,947 +0.01(+0.51%)
Jan 04, 2019 2.050 2.050 1.950 1.950 42,400 -0.03(-1.74%)
Jan 03, 2019 1.950 2.000 1.950 1.984 16,944 +0.02(+1.25%)
Jan 02, 2019 1.960 1.960 1.960 1.960 45 +0.00(+0.00%)
Dec 31, 2018 2.000 2.000 1.770 1.960 144,400 -0.07(-3.45%)
Dec 28, 2018 2.020 2.030 2.000 2.030 11,500 -0.02(-0.98%)
Dec 27, 2018 2.050 2.050 2.050 2.050 263 +0.00(+0.00%)
Dec 26, 2018 2.050 2.050 1.990 2.050 1,356 +0.00(+0.00%)
Dec 24, 2018 2.050 2.050 2.050 2.050 100 +0.07(+3.54%)
Dec 21, 2018 2.010 2.010 1.980 1.980 600 -0.07(-3.41%)
Dec 20, 2018 2.050 2.050 2.050 2.050 127 +0.00(+0.00%)
Dec 19, 2018 2.050 2.050 2.050 2.050 376 -0.01(-0.49%)
Dec 18, 2018 2.170 2.170 2.060 2.060 920 -0.10(-4.63%)
Dec 17, 2018 2.160 2.160 2.160 2.160 185 -0.01(-0.46%)
Dec 14, 2018 2.080 2.170 1.990 2.170 10,500 +0.05(+2.36%)
Dec 13, 2018 2.200 2.200 2.090 2.120 4,985 -0.08(-3.64%)
Dec 12, 2018 2.210 2.210 2.100 2.200 26,977 +0.04(+1.85%)
Dec 11, 2018 2.230 2.230 2.071 2.160 5,024 -0.01(-0.46%)
Dec 10, 2018 2.153 2.170 2.153 2.170 1,200 +0.00(+0.00%)
Dec 07, 2018 2.100 2.190 2.080 2.170 1,000 +0.13(+6.45%)
Dec 06, 2018 1.840 2.100 1.840 2.038 14,875 -0.07(-3.39%)
Dec 04, 2018 2.110 2.110 2.110 2.110 200 +0.06(+2.93%)
Dec 03, 2018 2.120 2.160 2.050 2.050 4,696 -0.07(-3.30%)
Nov 30, 2018 1.990 2.170 1.980 2.120 23,700 +0.06(+2.91%)
Nov 29, 2018 2.060 2.060 2.060 2.060 121 +0.05(+2.49%)
Nov 28, 2018 2.010 2.010 2.010 2.010 44 +0.00(+0.00%)
Nov 27, 2018 2.010 2.010 2.010 2.010 121 -0.05(-2.63%)
Nov 26, 2018 2.100 2.100 2.064 2.064 7,271 -0.05(-2.17%)
Nov 23, 2018 2.110 2.110 2.110 2.110 100 -0.05(-2.31%)
Nov 21, 2018 2.160 2.160 2.160 0 +0.04(+1.86%)
Nov 20, 2018 2.000 2.140 1.990 2.121 9,905 +0.08(+3.95%)
Nov 19, 2018 1.900 2.040 1.900 2.040 5,678 +0.14(+7.37%)
Nov 16, 2018 1.900 1.900 1.900 1.900 900 +0.01(+0.49%)
Nov 15, 2018 1.891 1.891 1.891 1.891 41 +0.00(+0.00%)
Nov 14, 2018 1.891 1.891 1.891 1.891 22 +0.00(+0.00%)
Nov 13, 2018 1.891 1.900 1.875 1.891 1,342 -0.08(-4.16%)
Nov 12, 2018 1.892 1.973 1.850 1.973 3,510 -0.02(-0.86%)
Nov 09, 2018 1.990 1.990 1.990 1.990 100 +0.00(+0.00%)
Nov 08, 2018 1.940 1.990 1.931 1.990 8,142 +0.06(+3.11%)
Nov 07, 2018 1.930 1.930 1.900 1.930 1,737 +0.01(+0.52%)
Nov 06, 2018 1.920 1.920 1.920 1.920 161 -0.04(-2.04%)
Nov 05, 2018 1.860 1.960 1.860 1.960 6,642 +0.01(+0.51%)
Nov 02, 2018 1.950 1.950 1.950 1.950 100 +0.04(+2.09%)
Nov 01, 2018 1.970 1.970 1.910 1.910 1,392 -0.05(-2.55%)
Oct 31, 2018 1.960 1.960 1.960 1.960 142 +0.01(+0.51%)
Oct 30, 2018 1.960 1.975 1.950 1.950 1,546 -0.05(-2.50%)
Oct 29, 2018 1.950 2.000 1.950 2.000 4,975 +0.00(+0.00%)
Oct 26, 2018 2.000 2.000 2.000 2.000 100 +0.04(+2.04%)
Oct 25, 2018 1.930 1.960 1.930 1.960 2,273 +0.01(+0.51%)
Oct 24, 2018 1.950 1.950 1.950 1.950 172 +0.01(+0.55%)
Oct 23, 2018 1.939 1.939 1.939 1.939 206 -0.03(-1.55%)
Oct 22, 2018 1.946 1.970 1.946 1.970 12,699 +0.01(+0.51%)
Oct 19, 2018 1.940 1.960 1.940 1.960 4,600 +0.03(+1.57%)
Oct 18, 2018 1.930 1.930 1.930 1.930 43 +0.00(+0.00%)
Oct 17, 2018 1.980 1.980 1.929 1.930 2,557 -0.04(-2.05%)
Oct 16, 2018 1.960 1.970 1.960 1.970 334 +0.01(+0.51%)
Oct 15, 2018 1.950 1.970 1.950 1.960 1,452 +0.00(+0.00%)
Oct 12, 2018 1.960 1.960 1.950 1.960 1,400 -0.01(-0.73%)
Oct 11, 2018 1.974 1.974 1.974 1.974 796 -0.02(-0.81%)
Oct 10, 2018 1.997 1.997 1.990 1.990 5,390 -0.01(-0.36%)
Oct 09, 2018 1.998 1.998 1.998 1.998 196 -0.00(-0.11%)
Oct 08, 2018 2.000 2.000 2.000 2.000 2,162 -0.02(-1.00%)
Oct 05, 2018 2.020 2.020 2.020 2.020 100 +0.03(+1.51%)
Oct 04, 2018 1.990 1.990 75 +0.00(+0.00%)
Oct 03, 2018 1.990 1.990 1.960 1.990 1,851 +0.04(+2.05%)
Oct 02, 2018 1.950 1.990 1.950 1.950 16,532 -0.05(-2.50%)
Oct 01, 2018 1.960 2.010 1.960 2.000 17,366 +0.01(+0.50%)
Sep 28, 2018 1.990 1.990 1.980 1.990 500 -0.01(-0.49%)
Sep 27, 2018 2.000 2.000 2.000 2.000 221 -0.03(-1.49%)
Sep 26, 2018 2.030 2.030 2.030 2.030 152 +0.01(+0.50%)
Sep 25, 2018 2.030 2.030 1.960 2.020 6,754 +0.02(+1.00%)
Sep 24, 2018 1.980 2.000 1.980 2.000 7,713 +0.00(+0.00%)
Sep 21, 2018 2.000 2.000 2.000 2.000 300 -0.02(-0.83%)
Sep 20, 2018 2.029 2.029 2.017 2.017 7,743 -0.02(-1.14%)
Sep 19, 2018 2.010 2.040 2.010 2.040 2,533 +0.01(+0.49%)
Sep 18, 2018 1.960 2.040 1.960 2.030 23,747 +0.08(+4.10%)
Sep 17, 2018 1.950 1.950 54 +0.00(+0.00%)
Sep 14, 2018 1.980 2.010 1.950 1.950 16,700 -0.05(-2.50%)
Sep 13, 2018 2.000 2.000 2.000 2.000 21 +0.00(+0.00%)
Sep 12, 2018 2.000 2.010 1.990 2.000 3,838 +0.01(+0.50%)
Sep 11, 2018 1.960 1.990 1.957 1.990 4,125 +0.04(+1.84%)
Sep 10, 2018 1.960 1.980 1.950 1.954 9,000 -0.03(-1.31%)
Sep 07, 2018 1.950 1.980 1.950 1.980 7,100 +0.00(+0.00%)
Sep 06, 2018 1.950 1.980 1.950 1.980 9,964 -0.01(-0.63%)
Sep 05, 2018 1.960 1.993 1.958 1.993 4,661 +0.04(+2.13%)
Sep 04, 2018 1.980 1.996 1.910 1.951 2,141 -0.06(-3.18%)
Aug 31, 2018 2.015 2.015 2.015 0 +0.01(+0.25%)
Aug 30, 2018 2.000 2.040 1.966 2.010 33,831 +0.00(+0.25%)
Aug 29, 2018 2.046 2.046 2.005 2.005 5,681 -0.04(-2.20%)
Aug 28, 2018 2.040 2.050 1.997 2.050 57,712 -0.02(-0.97%)
Aug 27, 2018 2.070 2.070 38 +0.00(+0.00%)
Aug 24, 2018 2.050 2.070 2.045 2.070 12,600 +0.00(+0.00%)
Aug 23, 2018 2.070 2.070 2.040 2.070 5,374 +0.02(+0.98%)
Aug 22, 2018 2.100 2.100 2.050 2.050 2,781 -0.04(-1.91%)
Aug 21, 2018 2.080 2.090 1.964 2.090 50,370 -0.02(-0.77%)
Aug 20, 2018 2.106 2.106 2.106 2.106 812 -0.02(-1.11%)
Aug 17, 2018 2.140 2.140 1.945 2.130 99,600 -0.01(-0.47%)
Aug 16, 2018 2.130 2.140 2.130 2.140 15,742 +0.00(+0.00%)
Aug 15, 2018 2.140 2.140 2.130 2.140 360 -0.01(-0.47%)
Aug 14, 2018 2.160 2.160 2.147 2.150 4,507 +0.01(+0.50%)
Aug 13, 2018 2.150 2.150 2.139 2.139 7,479 -0.01(-0.49%)
Aug 10, 2018 2.150 2.150 2.150 2.150 2,000 +0.00(+0.14%)
Aug 09, 2018 2.130 2.150 2.130 2.147 9,745 -0.00(-0.14%)
Aug 08, 2018 2.130 2.150 2.130 2.150 5,559 +0.00(+0.00%)
Aug 07, 2018 2.130 2.150 2.130 2.150 6,264 +0.01(+0.26%)
Aug 06, 2018 2.150 2.150 2.143 2.144 2,632 -0.01(-0.26%)
Aug 03, 2018 2.145 2.160 2.145 2.150 20,800 +0.00(+0.14%)
Aug 02, 2018 2.130 2.160 2.130 2.147 6,215 +0.02(+0.77%)
Aug 01, 2018 2.150 2.150 2.131 2.131 4,782 -0.02(-0.90%)
Jul 31, 2018 2.140 2.160 2.140 2.150 648 -0.00(-0.19%)
Jul 30, 2018 2.160 2.160 2.149 2.154 3,174 -0.00(-0.04%)
Jul 27, 2018 2.160 2.166 2.155 2.155 3,800 -0.01(-0.23%)
Jul 26, 2018 2.180 2.180 2.130 2.160 22,972 +0.01(+0.47%)
Jul 25, 2018 2.230 2.230 2.138 2.150 11,614 -0.09(-4.14%)
Jul 24, 2018 2.241 2.249 2.240 2.243 11,368 +0.00(+0.08%)
Jul 23, 2018 2.250 2.250 2.240 2.241 10,107 +0.00(+0.04%)
Jul 20, 2018 2.260 2.260 2.240 2.240 10,790 -0.03(-1.32%)
Jul 19, 2018 2.256 2.280 2.256 2.270 4,021 -0.01(-0.44%)
Jul 18, 2018 2.280 2.290 2.280 2.280 22,313 +0.02(+0.88%)
Jul 17, 2018 2.280 2.280 2.250 2.260 10,430 -0.02(-0.88%)
Jul 16, 2018 2.300 2.300 2.267 2.280 15,128 +0.00(+0.00%)
Jul 13, 2018 2.280 2.283 2.280 2.280 2,494 -0.05(-1.95%)
Jul 10, 2018 2.325 2.325 2.325 164 -0.00(-0.20%)
Jul 09, 2018 2.313 2.330 2.310 2.330 23,210 -0.01(-0.60%)
Jul 06, 2018 2.344 2.344 2.344 2.344 1,398 +0.00(+0.17%)
Jul 05, 2018 2.350 2.350 2.340 2.340 2,471 -0.01(-0.21%)
Jul 03, 2018 2.345 2.345 2.345 0 +0.01(+0.21%)
Jul 02, 2018 2.370 2.370 2.340 2.340 2,581 -0.02(-0.85%)
Jun 29, 2018 2.368 2.368 2.360 2.360 9,335 +0.01(+0.24%)
Jun 28, 2018 2.348 2.354 2.348 2.354 3,069 +0.01(+0.61%)
Jun 27, 2018 2.370 2.370 2.340 2.340 1,381 -0.01(-0.54%)
Jun 26, 2018 2.350 2.360 2.350 2.353 9,917 -0.04(-1.56%)
Jun 25, 2018 2.390 2.390 2.390 2.390 131 +0.00(+0.00%)
Jun 22, 2018 2.390 2.390 2.390 2.390 177 +0.00(+0.00%)
Jun 21, 2018 2.380 2.390 2.380 2.390 7,255 +0.04(+1.70%)
Jun 20, 2018 2.350 2.350 2.349 2.350 13,126 -0.01(-0.43%)
Jun 19, 2018 2.360 2.367 2.360 2.360 1,467 -0.03(-1.25%)
Jun 18, 2018 2.400 2.400 2.330 2.390 22,811 +0.01(+0.42%)
Jun 15, 2018 2.360 2.360 2.380 11,598 +0.02(+0.85%)
Jun 14, 2018 2.330 2.360 2.330 2.360 19,533 -0.00(-0.02%)
Jun 13, 2018 2.343 2.360 2.340 2.360 2,392 +0.02(+0.64%)
Jun 12, 2018 2.330 2.345 2.330 2.345 13,681 -0.02(-1.04%)
Jun 11, 2018 2.362 2.370 2.362 2.370 1,871 -0.02(-0.84%)
Jun 08, 2018 2.390 2.395 2.390 2.390 12,603 +0.02(+0.84%)
Jun 07, 2018 2.410 2.410 2.340 2.370 49,881 -0.03(-1.26%)
Jun 05, 2018 2.400 2.400 2.400 1 +0.02(+1.01%)
Jun 04, 2018 2.410 2.410 2.376 2.376 313 -0.03(-1.30%)
Jun 01, 2018 2.400 2.420 2.400 2.407 26,014 -0.00(-0.11%)
May 31, 2018 2.410 2.410 2.410 2.410 4,105 -0.01(-0.41%)
May 30, 2018 2.410 2.420 2.390 2.420 6,509 +0.00(+0.00%)
May 29, 2018 2.410 2.420 2.355 2.420 13,085 +0.04(+1.68%)
May 25, 2018 2.380 2.380 2.380 0 -0.02(-0.83%)
May 24, 2018 2.390 2.400 2.390 2.400 12,100 +0.01(+0.42%)
May 23, 2018 2.400 2.410 2.385 2.390 24,094 -0.01(-0.42%)
May 22, 2018 2.410 2.410 2.380 2.400 14,380 +0.00(+0.00%)
May 21, 2018 2.400 2.400 2.380 2.400 8,701 -0.01(-0.41%)
May 18, 2018 2.410 2.420 2.410 2.410 700 +0.00(+0.00%)
May 17, 2018 2.370 2.410 2.370 2.410 27,300 +0.02(+0.84%)
May 16, 2018 2.366 2.390 2.366 2.390 16,980 +0.01(+0.42%)
May 15, 2018 2.400 2.400 2.350 2.380 24,620 -0.01(-0.42%)
May 11, 2018 2.390 2.390 2.390 2,988 +0.00(+0.00%)
May 10, 2018 2.380 2.390 2.360 2.390 20,860 +0.01(+0.42%)
May 09, 2018 2.380 2.390 2.380 2.380 11,700 -0.01(-0.42%)
May 04, 2018 2.390 2.390 2.390 3,026 -0.01(-0.42%)
May 03, 2018 2.400 2.400 2.400 2.400 152 +0.01(+0.42%)
May 02, 2018 2.360 2.400 2.350 2.390 20,225 +0.03(+1.27%)
May 01, 2018 2.363 2.363 2.350 2.360 4,304 -0.02(-0.84%)
Apr 30, 2018 2.370 2.400 2.340 2.380 12,481 +0.00(+0.00%)
Apr 27, 2018 2.350 2.380 2.340 2.380 2,742 +0.00(+0.00%)
Apr 26, 2018 2.390 2.390 2.375 2.380 6,400 +0.02(+0.85%)
Apr 25, 2018 2.400 2.400 2.350 2.360 4,300 -0.04(-1.67%)
Apr 24, 2018 2.350 2.410 2.350 2.400 5,700 +0.00(+0.00%)
Apr 20, 2018 2.400 2.400 2.400 0 -0.01(-0.41%)
Apr 19, 2018 2.410 2.410 2.410 2.410 101 +0.01(+0.42%)
Apr 18, 2018 2.380 2.410 2.375 2.400 22,003 +0.05(+2.13%)
Apr 17, 2018 2.380 2.390 2.350 2.350 10,057 -0.04(-1.67%)
Apr 16, 2018 2.400 2.400 2.370 2.390 680 -0.01(-0.42%)
Apr 13, 2018 2.360 2.400 2.360 2.400 220 +0.01(+0.42%)
Apr 12, 2018 2.400 2.400 2.380 2.390 3,853 +0.00(+0.00%)
Apr 11, 2018 2.350 2.390 2.350 2.390 878 +0.02(+0.85%)
Apr 10, 2018 2.380 2.390 2.355 2.370 9,746 -0.04(-1.59%)
Apr 09, 2018 2.351 2.420 2.351 2.408 2,700 +0.01(+0.34%)
Apr 06, 2018 2.330 2.400 2.330 2.400 1,820 -0.02(-0.83%)
Apr 05, 2018 2.400 2.420 2.360 2.420 3,700 +0.00(+0.00%)
Apr 04, 2018 2.430 2.430 2.370 2.420 3,151 +0.01(+0.37%)
Apr 03, 2018 2.390 2.411 2.370 2.411 4,675 +0.03(+1.30%)
Mar 29, 2018 2.380 2.380 2.380 0 +0.03(+1.28%)
Mar 28, 2018 2.350 2.350 2.350 2.350 4,200 -0.03(-1.26%)
Mar 27, 2018 2.360 2.390 2.360 2.380 5,922 +0.00(+0.01%)
Mar 23, 2018 2.380 2.380 2.380 3 -0.01(-0.42%)
Mar 22, 2018 2.350 2.390 2.350 2.390 745 +0.00(+0.00%)
Mar 21, 2018 2.365 2.390 2.350 2.390 11,761 +0.00(+0.00%)
Mar 20, 2018 2.380 2.390 2.380 2.390 9,388 +0.04(+1.63%)
Mar 19, 2018 2.352 2.352 2.352 2.352 4,700 -0.03(-1.19%)
Mar 16, 2018 2.359 2.390 2.359 2.380 10,707 -0.01(-0.42%)
Mar 15, 2018 2.360 2.390 2.350 2.390 4,453 +0.01(+0.42%)
Mar 14, 2018 2.350 2.390 2.350 2.380 2,120 -0.01(-0.42%)
Mar 13, 2018 2.332 2.390 2.330 2.390 4,841 +0.01(+0.42%)
Mar 12, 2018 2.310 2.380 2.250 2.380 8,873 +0.00(+0.00%)
Mar 09, 2018 2.365 2.380 2.365 2.380 290 -0.02(-0.83%)
Mar 08, 2018 2.400 2.400 2.400 2.400 115 +0.02(+0.84%)
Mar 07, 2018 2.340 2.390 2.330 2.380 2,800 +0.00(+0.00%)
Mar 06, 2018 2.370 2.380 2.350 2.380 5,300 +0.03(+1.28%)
Mar 05, 2018 2.390 2.390 2.350 2.350 9,400 +0.00(+0.00%)
Mar 02, 2018 2.350 2.390 2.330 2.350 6,073 -0.02(-0.85%)
Mar 01, 2018 2.420 2.420 2.370 2.370 3,253 -0.06(-2.47%)
Feb 28, 2018 2.430 2.430 2.370 2.430 4,018 +0.04(+1.67%)
Feb 27, 2018 2.350 2.400 2.310 2.390 20,834 +0.03(+1.27%)
Feb 26, 2018 2.410 2.410 2.360 2.360 5,104 -0.01(-0.42%)
Feb 23, 2018 2.360 2.390 2.360 2.370 9,992 +0.03(+1.28%)
Feb 22, 2018 2.330 2.360 2.310 2.340 24,601 -0.05(-2.10%)
Feb 21, 2018 2.390 2.440 2.380 2.390 14,200 +0.01(+0.42%)
Feb 20, 2018 2.340 2.390 2.320 2.380 9,185 +0.00(+0.00%)
Feb 16, 2018 2.380 2.380 2.380 0 -0.01(-0.42%)
Feb 15, 2018 2.330 2.390 2.320 2.390 30,038 +0.00(+0.00%)
Feb 14, 2018 2.350 2.400 2.340 2.390 6,873 +0.01(+0.42%)
Feb 13, 2018 2.370 2.380 2.370 2.380 854 -0.02(-0.83%)
Feb 12, 2018 2.310 2.430 2.310 2.400 600 +0.02(+0.84%)
Feb 09, 2018 2.390 2.400 2.370 2.380 3,247 -0.03(-1.24%)
Feb 08, 2018 2.320 2.410 2.320 2.410 3,230 +0.01(+0.42%)
Feb 07, 2018 2.410 2.410 2.361 2.400 10,450 +0.05(+2.13%)
Feb 06, 2018 2.380 2.400 2.290 2.350 7,505 -0.02(-0.84%)
Feb 05, 2018 2.380 2.380 2.330 2.370 4,092 -0.01(-0.42%)
Feb 02, 2018 2.350 2.400 2.350 2.380 8,179 -0.02(-0.84%)
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.