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 (%)
Apr 28, 2023 1.480 1.590 1.480 1.590 43,617 -0.01(-0.63%)
Apr 27, 2023 1.560 1.600 1.475 1.600 10,850 +0.04(+2.56%)
Apr 26, 2023 1.480 1.560 1.440 1.560 3,788 -0.01(-0.64%)
Apr 25, 2023 1.560 1.580 1.560 1.570 412 +0.01(+0.64%)
Apr 24, 2023 1.500 1.590 1.500 1.560 9,524 -0.01(-0.64%)
Apr 21, 2023 1.540 1.570 1.491 1.570 766 +0.03(+1.95%)
Apr 20, 2023 1.560 1.560 1.480 1.540 5,684 -0.03(-1.92%)
Apr 19, 2023 1.580 1.580 1.470 1.570 5,352 -0.02(-1.26%)
Apr 18, 2023 1.470 1.590 1.470 1.590 2,873 +0.00(+0.00%)
Apr 17, 2023 1.590 1.590 1.590 1.590 237 +0.00(+0.00%)
Apr 14, 2023 1.590 1.590 1.549 1.590 612 +0.00(+0.00%)
Apr 13, 2023 1.590 1.590 1.590 1.590 101 +0.00(+0.00%)
Apr 12, 2023 1.590 1.590 1.550 1.590 903 +0.00(+0.00%)
Apr 11, 2023 1.590 1.590 1.590 1.590 546 +0.04(+2.25%)
Apr 10, 2023 1.500 1.555 1.491 1.555 2,803 +0.07(+5.07%)
Apr 06, 2023 1.470 1.500 1.430 1.480 18,758 +0.02(+1.37%)
Apr 05, 2023 1.500 1.500 1.455 1.460 817 -0.04(-2.67%)
Apr 04, 2023 1.560 1.590 1.470 1.500 8,094 -0.08(-5.06%)
Apr 03, 2023 1.580 1.580 1.510 1.580 2,429 +0.02(+1.28%)
Mar 31, 2023 1.590 1.590 1.510 1.560 811 -0.02(-1.27%)
Mar 30, 2023 1.560 1.580 1.537 1.580 1,552 +0.02(+1.28%)
Mar 29, 2023 1.520 1.560 1.518 1.560 1,050 +0.04(+2.63%)
Mar 28, 2023 1.590 1.590 1.470 1.520 661 -0.01(-0.65%)
Mar 27, 2023 1.580 1.580 1.470 1.530 5,311 -0.01(-0.65%)
Mar 24, 2023 1.550 1.550 1.470 1.540 1,198 +0.03(+1.99%)
Mar 23, 2023 1.560 1.560 1.510 1.510 302 +0.00(+0.00%)
Mar 22, 2023 1.590 1.590 1.510 1.510 532 -0.05(-3.21%)
Mar 21, 2023 1.500 1.560 1.500 1.560 2,546 +0.07(+4.70%)
Mar 20, 2023 1.500 1.500 1.490 1.490 5,602 +0.01(+0.68%)
Mar 17, 2023 1.500 1.500 1.440 1.480 592 -0.02(-1.33%)
Mar 16, 2023 1.500 1.500 1.430 1.500 19,938 -0.09(-5.66%)
Mar 15, 2023 1.500 1.590 1.480 1.590 1,613 +0.05(+3.25%)
Mar 14, 2023 1.550 1.550 1.480 1.540 60,214 +0.06(+4.05%)
Mar 13, 2023 1.440 1.500 1.430 1.480 3,861 +0.04(+2.78%)
Mar 10, 2023 1.550 1.550 1.430 1.440 28,951 -0.10(-6.49%)
Mar 09, 2023 1.550 1.550 1.430 1.540 4,051 -0.01(-0.65%)
Mar 08, 2023 1.590 1.590 1.530 1.550 1,188 +0.02(+1.31%)
Mar 07, 2023 1.530 1.530 1.520 1.530 4,342 -0.06(-3.77%)
Mar 06, 2023 1.590 1.590 1.590 1.590 107 +0.02(+1.27%)
Mar 03, 2023 1.590 1.590 1.530 1.570 3,828 -0.01(-0.63%)
Mar 02, 2023 1.480 1.580 1.480 1.580 1,922 -0.01(-0.63%)
Mar 01, 2023 1.590 1.590 1.590 1.590 120 +0.02(+0.95%)
Feb 28, 2023 1.580 1.580 1.560 1.575 434 +0.00(+0.32%)
Feb 27, 2023 1.590 1.590 1.547 1.570 2,476 -0.02(-1.26%)
Feb 24, 2023 1.590 1.590 1.590 1.590 192 +0.00(+0.00%)
Feb 23, 2023 1.700 1.700 1.540 1.590 9,886 -0.10(-5.92%)
Feb 22, 2023 1.580 1.690 1.580 1.690 301 -0.01(-0.59%)
Feb 21, 2023 1.620 1.700 1.620 1.700 315 +0.00(+0.00%)
Feb 17, 2023 1.700 1.700 1.700 1.700 126 +0.01(+0.59%)
Feb 16, 2023 1.700 1.700 1.620 1.690 1,157 -0.01(-0.59%)
Feb 15, 2023 1.700 1.700 1.700 1.700 137 -0.02(-1.16%)
Feb 13, 2023 1.720 4 +0.00(+0.00%)
Feb 10, 2023 1.600 1.720 1.600 1.720 414 +0.01(+0.58%)
Feb 09, 2023 1.580 1.710 1.580 1.710 792 +0.03(+1.79%)
Feb 08, 2023 1.616 1.680 1.616 1.680 2,196 +0.00(+0.00%)
Feb 07, 2023 1.680 1.680 1.680 1.680 2,779 +0.01(+0.60%)
Feb 06, 2023 1.730 1.730 1.630 1.670 2,623 -0.08(-4.57%)
Feb 03, 2023 1.750 1.750 1.750 1.750 3,202 +0.00(+0.00%)
Feb 02, 2023 1.750 1.750 1.750 1.750 201 +0.04(+2.34%)
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.