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, 2022 2.690 2.600 2.690 6,606 +0.05(+1.89%)
Jan 28, 2022 2.420 2.660 2.340 2.640 30,438 +0.21(+8.64%)
Jan 27, 2022 2.420 2.470 2.340 2.430 21,549 +0.08(+3.40%)
Jan 26, 2022 2.410 2.410 2.310 2.350 3,111 -0.03(-1.26%)
Jan 25, 2022 2.360 2.410 2.345 2.380 1,737 -0.03(-1.25%)
Jan 24, 2022 2.380 2.410 2.250 2.410 11,415 +0.03(+1.26%)
Jan 21, 2022 2.390 2.430 2.380 2.380 1,643 -0.06(-2.46%)
Jan 20, 2022 2.530 2.530 2.430 2.440 9,613 -0.02(-0.81%)
Jan 19, 2022 2.580 2.590 2.440 2.460 5,322 +0.04(+1.65%)
Jan 18, 2022 2.420 2.420 2.290 2.420 11,053 +0.00(+0.00%)
Jan 14, 2022 2.420 0 +0.11(+4.76%)
Jan 13, 2022 2.280 2.340 2.280 2.310 936 -0.03(-1.48%)
Jan 12, 2022 2.345 2.345 2.345 2.345 1,104 +0.05(+2.38%)
Jan 11, 2022 2.270 2.340 2.270 2.290 1,270 +0.09(+4.09%)
Jan 10, 2022 2.210 2.330 2.200 2.200 64,318 -0.11(-4.76%)
Jan 07, 2022 2.350 2.350 2.300 2.310 1,958 -0.02(-0.86%)
Jan 06, 2022 2.340 2.420 2.280 2.330 3,944 -0.05(-2.10%)
Jan 05, 2022 2.390 2.410 2.290 2.380 10,899 +0.00(+0.00%)
Jan 04, 2022 2.310 2.420 2.310 2.380 3,773 +0.00(+0.00%)
Jan 03, 2022 2.310 2.390 2.300 2.380 3,338 +0.00(+0.04%)
Dec 31, 2021 2.390 2.390 2.345 2.379 703 +0.03(+1.24%)
Dec 30, 2021 2.300 2.370 2.220 2.350 46,516 +0.10(+4.44%)
Dec 29, 2021 2.270 2.410 2.250 2.250 40,014 -0.11(-4.66%)
Dec 28, 2021 2.410 2.410 2.320 2.360 9,724 -0.04(-1.67%)
Dec 27, 2021 2.410 2.410 2.370 2.400 11,537 +0.04(+1.68%)
Dec 23, 2021 2.390 2.410 2.337 2.360 36,110 -0.03(-1.24%)
Dec 22, 2021 2.340 2.400 2.340 2.390 10,355 +0.02(+0.84%)
Dec 21, 2021 2.400 2.400 2.300 2.370 9,115 -0.04(-1.66%)
Dec 20, 2021 2.340 2.440 2.340 2.410 2,536 +0.03(+1.26%)
Dec 17, 2021 2.340 2.410 2.315 2.380 18,726 +0.00(+0.00%)
Dec 16, 2021 2.360 2.430 2.310 2.380 1,585 +0.03(+1.28%)
Dec 15, 2021 2.200 2.440 2.200 2.350 25,510 +0.11(+4.91%)
Dec 14, 2021 2.290 2.310 2.200 2.240 25,921 -0.07(-3.03%)
Dec 13, 2021 2.280 2.390 2.250 2.310 27,848 -0.01(-0.43%)
Dec 10, 2021 2.380 2.390 2.280 2.320 7,406 -0.02(-0.85%)
Dec 09, 2021 2.340 2.380 2.300 2.340 27,570 +0.00(+0.21%)
Dec 08, 2021 2.230 2.420 2.190 2.335 21,315 +0.06(+2.86%)
Dec 07, 2021 2.370 2.370 2.257 2.270 9,571 -0.08(-3.40%)
Dec 06, 2021 2.420 2.420 2.280 2.350 2,596 -0.03(-1.47%)
Dec 03, 2021 2.320 2.430 2.230 2.385 63,475 +0.02(+1.06%)
Dec 02, 2021 2.350 2.480 2.270 2.360 8,406 -0.04(-1.67%)
Dec 01, 2021 2.330 2.576 2.290 2.400 26,902 -0.06(-2.41%)
Nov 30, 2021 2.490 2.490 2.315 2.459 45,229 -0.02(-0.83%)
Nov 29, 2021 2.330 2.500 2.300 2.480 21,022 +0.11(+4.64%)
Nov 26, 2021 2.370 2.370 2.310 2.370 2,295 +0.00(+0.00%)
Nov 24, 2021 2.400 2.400 2.332 2.370 11,658 -0.03(-1.25%)
Nov 23, 2021 2.280 2.446 2.265 2.400 64,894 +0.11(+4.80%)
Nov 22, 2021 2.280 2.300 2.244 2.290 12,041 -0.02(-0.87%)
Nov 19, 2021 2.340 2.340 2.280 2.310 814 -0.03(-1.28%)
Nov 18, 2021 2.320 2.340 2.320 2.340 221,619 +0.02(+0.86%)
Nov 17, 2021 2.270 2.340 2.270 2.320 7,057 +0.03(+1.31%)
Nov 16, 2021 2.330 2.380 2.200 2.290 98,960 -0.08(-3.38%)
Nov 15, 2021 2.370 2.380 2.320 2.370 3,594 -0.02(-0.84%)
Nov 12, 2021 2.370 2.440 2.310 2.390 7,067 -0.03(-1.24%)
Nov 11, 2021 2.370 2.439 2.370 2.420 3,251 +0.05(+2.11%)
Nov 10, 2021 2.400 2.370 5,449 +0.01(+0.42%)
Nov 09, 2021 2.310 2.375 2.310 2.360 6,242 +0.02(+0.85%)
Nov 08, 2021 2.300 2.380 2.300 2.340 6,459 +0.00(+0.00%)
Nov 05, 2021 2.400 2.440 2.340 2.340 28,566 -0.03(-1.27%)
Nov 04, 2021 2.380 2.440 2.344 2.370 15,583 -0.06(-2.47%)
Nov 03, 2021 2.370 2.440 2.341 2.430 6,302 +0.08(+3.40%)
Nov 02, 2021 2.296 2.370 2.290 2.350 17,441 +0.01(+0.43%)
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.