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

Equus Total Return (NY: EQS )

1.450 -0.010 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2023 1.440 1.515 1.430 1.515 9,654 -0.02(-0.98%)
Aug 30, 2023 1.490 1.530 1.440 1.530 4,042 +0.03(+2.00%)
Aug 29, 2023 1.500 1.510 1.450 1.500 1,036 -0.01(-0.66%)
Aug 25, 2023 1.510 92 +0.01(+0.67%)
Aug 24, 2023 1.450 1.510 1.450 1.500 1,927 -0.01(-0.66%)
Aug 23, 2023 1.510 1.530 1.441 1.510 3,115 -0.03(-1.95%)
Aug 22, 2023 1.420 1.540 1.420 1.540 28,623 +0.14(+10.00%)
Aug 21, 2023 1.440 1.540 1.400 1.400 5,837 -0.10(-6.67%)
Aug 18, 2023 1.480 1.550 1.480 1.500 2,552 -0.01(-0.66%)
Aug 17, 2023 1.550 1.550 1.440 1.510 38,659 -0.03(-1.95%)
Aug 16, 2023 1.520 1.540 1.440 1.540 16,841 +0.00(+0.00%)
Aug 15, 2023 1.480 1.540 1.410 1.540 32,448 +0.02(+1.32%)
Aug 14, 2023 1.480 1.520 1.400 1.520 24,945 -0.02(-1.30%)
Aug 11, 2023 1.420 1.540 1.420 1.540 1,365 -0.01(-0.65%)
Aug 10, 2023 1.500 1.550 1.490 1.550 2,514 +0.01(+0.65%)
Aug 09, 2023 1.490 1.550 1.470 1.540 5,663 +0.04(+2.67%)
Aug 08, 2023 1.500 1.500 1.500 1.500 192 +0.02(+1.35%)
Aug 07, 2023 1.500 1.500 1.408 1.480 3,317 +0.01(+0.68%)
Aug 04, 2023 1.480 1.480 1.409 1.470 796 +0.06(+4.26%)
Aug 03, 2023 1.410 1.430 1.380 1.410 2,750 -0.04(-2.77%)
Aug 02, 2023 1.370 1.450 1.320 1.450 4,896 +0.10(+7.41%)
Aug 01, 2023 1.420 1.500 1.340 1.350 109,664 -0.20(-12.90%)
Jul 31, 2023 1.490 1.550 1.460 1.550 1,358 +0.03(+1.97%)
Jul 28, 2023 1.490 1.530 1.460 1.520 1,121 +0.05(+3.40%)
Jul 27, 2023 1.450 1.470 1.446 1.470 511 +0.00(+0.00%)
Jul 26, 2023 1.440 1.500 1.420 1.470 19,616 +0.02(+1.38%)
Jul 25, 2023 1.440 1.470 1.430 1.450 1,911 -0.04(-2.68%)
Jul 24, 2023 1.500 1.500 1.450 1.490 609 +0.00(+0.00%)
Jul 21, 2023 1.450 1.490 1.450 1.490 1,310 +0.00(+0.00%)
Jul 20, 2023 1.450 1.490 1.450 1.490 1,020 -0.01(-0.67%)
Jul 18, 2023 1.500 46 +0.00(+0.00%)
Jul 17, 2023 1.490 1.500 1.474 1.500 2,274 +0.01(+0.67%)
Jul 14, 2023 1.500 1.500 1.471 1.490 2,200 +0.00(+0.00%)
Jul 13, 2023 1.490 1.490 1.490 1.490 103 +0.01(+0.68%)
Jul 12, 2023 1.450 1.490 1.430 1.480 5,104 -0.02(-1.33%)
Jul 10, 2023 1.500 16 +0.00(+0.00%)
Jul 07, 2023 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 06, 2023 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 05, 2023 1.460 1.510 1.460 1.500 4,198 -0.01(-0.66%)
Jul 03, 2023 1.510 1.510 1.450 1.510 1,339 -0.01(-0.66%)
Jun 29, 2023 1.520 4 -0.01(-0.65%)
Jun 28, 2023 1.530 1.530 1.530 1.530 102 -0.01(-0.65%)
Jun 27, 2023 1.460 1.540 1.450 1.540 2,377 -0.01(-0.65%)
Jun 26, 2023 1.550 1.550 1.550 1.550 299 +0.01(+0.65%)
Jun 23, 2023 1.540 1.540 1.480 1.540 475 -0.01(-0.65%)
Jun 22, 2023 1.550 1.550 1.490 1.550 483 -0.01(-0.64%)
Jun 21, 2023 1.540 1.560 1.490 1.560 500 +0.05(+3.31%)
Jun 20, 2023 1.450 1.530 1.450 1.510 685 +0.02(+1.34%)
Jun 16, 2023 1.570 1.570 1.450 1.490 788 -0.08(-5.10%)
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.