Skip to main content

Equus Total Return (NY: EQS )

1.460 -0.010 (-0.68%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.930 1.930 1.880 1.900 7,500 -0.03(-1.55%)
Apr 29, 2021 1.950 1.950 1.880 1.930 12,502 +0.01(+0.52%)
Apr 28, 2021 1.910 1.940 1.890 1.920 3,691 +0.00(+0.00%)
Apr 27, 2021 1.950 1.950 1.900 1.920 7,584 +0.00(+0.00%)
Apr 26, 2021 1.950 1.950 1.860 1.920 26,114 +0.00(+0.00%)
Apr 23, 2021 1.860 1.940 1.850 1.920 30,900 +0.06(+3.23%)
Apr 22, 2021 1.930 1.930 1.850 1.860 22,826 -0.04(-2.11%)
Apr 21, 2021 1.840 1.950 1.830 1.900 88,747 +0.08(+4.40%)
Apr 20, 2021 1.890 1.965 1.819 1.820 63,939 -0.07(-3.70%)
Apr 19, 2021 1.870 1.960 1.860 1.890 6,374 -0.02(-1.05%)
Apr 16, 2021 1.960 1.960 1.901 1.910 4,600 +0.00(+0.00%)
Apr 15, 2021 1.940 1.940 1.850 1.910 41,273 +0.01(+0.53%)
Apr 14, 2021 1.920 1.960 1.860 1.900 3,933 -0.06(-3.06%)
Apr 13, 2021 2.030 2.030 1.860 1.960 7,270 +0.01(+0.51%)
Apr 12, 2021 1.920 1.990 1.901 1.950 21,239 +0.03(+1.56%)
Apr 09, 2021 1.920 1.940 1.880 1.920 11,400 +0.00(+0.00%)
Apr 08, 2021 1.850 1.980 1.850 1.920 32,914 +0.04(+2.13%)
Apr 07, 2021 1.980 1.980 1.860 1.880 8,880 -0.05(-2.59%)
Apr 06, 2021 1.910 1.940 1.850 1.930 5,070 +0.02(+1.05%)
Apr 05, 2021 1.940 1.970 1.850 1.910 32,248 -0.03(-1.55%)
Apr 01, 2021 1.880 2.100 1.840 1.940 197,800 -0.01(-0.51%)
Mar 31, 2021 1.840 1.984 1.840 1.950 23,083 +0.06(+3.17%)
Mar 30, 2021 1.820 1.900 1.820 1.890 11,574 -0.01(-0.53%)
Mar 29, 2021 1.910 1.910 1.820 1.900 1,361 +0.01(+0.53%)
Mar 26, 2021 1.910 1.910 1.780 1.890 24,200 -0.02(-1.05%)
Mar 25, 2021 1.990 1.990 1.770 1.910 46,580 -0.02(-1.04%)
Mar 24, 2021 2.020 2.020 1.900 1.930 35,509 -0.08(-3.98%)
Mar 23, 2021 2.010 2.150 1.880 2.010 314,354 +0.04(+2.03%)
Mar 22, 2021 2.060 2.160 1.890 1.970 266,833 -0.08(-3.90%)
Mar 19, 2021 1.930 2.050 1.860 2.050 21,900 +0.05(+2.50%)
Mar 18, 2021 1.900 2.000 1.850 2.000 28,099 +0.04(+2.04%)
Mar 17, 2021 2.090 2.090 1.910 1.960 39,542 -0.04(-2.00%)
Mar 16, 2021 1.920 2.150 1.846 2.000 231,485 +0.10(+5.26%)
Mar 15, 2021 1.820 1.920 1.785 1.900 11,211 +0.05(+2.70%)
Mar 12, 2021 1.850 1.850 1.750 1.850 11,000 +0.02(+1.09%)
Mar 11, 2021 1.850 1.850 1.740 1.830 6,329 +0.01(+0.30%)
Mar 10, 2021 1.810 1.850 1.810 1.825 7,832 +0.00(+0.26%)
Mar 09, 2021 1.850 1.850 1.760 1.820 2,702 +0.03(+1.68%)
Mar 08, 2021 1.750 1.895 1.710 1.790 35,057 +0.00(+0.00%)
Mar 05, 2021 1.730 1.840 1.710 1.790 10,400 +0.02(+1.13%)
Mar 04, 2021 1.790 1.870 1.741 1.770 23,264 -0.02(-1.12%)
Mar 03, 2021 1.800 1.890 1.730 1.790 13,903 -0.07(-3.76%)
Mar 02, 2021 1.880 1.880 1.700 1.860 36,132 +0.06(+3.33%)
Mar 01, 2021 1.800 2.000 1.760 1.800 38,020 -0.04(-2.17%)
Feb 26, 2021 1.750 1.900 1.750 1.840 84,100 +0.00(+0.00%)
Feb 25, 2021 2.030 2.090 1.600 1.840 283,868 -0.24(-11.54%)
Feb 24, 2021 1.990 2.120 1.990 2.080 31,598 +0.03(+1.46%)
Feb 23, 2021 1.990 2.150 1.950 2.050 55,251 -0.04(-1.91%)
Feb 22, 2021 2.060 2.140 2.030 2.090 41,184 +0.02(+0.97%)
Feb 19, 2021 2.150 2.150 2.021 2.070 45,300 +0.02(+0.98%)
Feb 18, 2021 2.190 2.200 2.020 2.050 86,783 -0.18(-8.07%)
Feb 17, 2021 2.100 2.240 2.030 2.230 187,213 +0.09(+4.21%)
Feb 16, 2021 1.980 2.300 1.920 2.140 423,857 +0.20(+10.31%)
Feb 12, 2021 1.830 1.940 1.830 1.940 3,500 +0.08(+4.30%)
Feb 11, 2021 1.820 1.900 1.820 1.860 13,360 -0.03(-1.59%)
Feb 10, 2021 1.980 1.980 1.870 1.890 6,427 -0.07(-3.57%)
Feb 09, 2021 1.980 1.980 1.820 1.960 14,430 +0.01(+0.51%)
Feb 08, 2021 1.970 1.980 1.880 1.950 25,184 +0.05(+2.90%)
Feb 05, 2021 1.880 1.910 1.880 1.895 9,500 +0.02(+0.80%)
Feb 04, 2021 1.910 1.930 1.812 1.880 11,686 -0.02(-1.05%)
Feb 03, 2021 1.980 1.980 1.850 1.900 21,351 +0.02(+1.06%)
Feb 02, 2021 1.860 1.980 1.830 1.880 36,466 +0.11(+6.21%)
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.