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, 2012 2.300 2.340 2.340 2.340 19,300 +0.03(+1.30%)
Aug 30, 2012 2.290 2.330 2.270 2.310 10,183 +0.00(+0.00%)
Aug 29, 2012 2.300 2.310 2.250 2.310 1,200 +0.01(+0.43%)
Aug 27, 2012 2.300 2.340 2.270 2.300 8,235 +0.02(+0.88%)
Aug 24, 2012 2.090 2.300 2.090 2.280 28,978 +0.02(+0.88%)
Aug 23, 2012 2.240 2.270 2.151 2.260 8,638 -0.01(-0.44%)
Aug 22, 2012 2.280 2.280 2.240 2.270 2,300 -0.03(-1.30%)
Aug 21, 2012 2.290 2.300 2.240 2.300 3,244 +0.00(+0.00%)
Aug 20, 2012 2.300 2.320 2.160 2.300 6,224 -0.04(-1.71%)
Aug 17, 2012 2.320 2.340 2.320 2.340 1,500 +0.04(+1.74%)
Aug 16, 2012 2.200 2.330 2.090 2.300 24,777 +0.07(+3.14%)
Aug 15, 2012 2.270 2.290 2.210 2.230 9,556 -0.07(-3.04%)
Aug 14, 2012 2.300 2.390 2.240 2.300 7,931 -0.03(-1.29%)
Aug 13, 2012 2.350 2.350 2.230 2.330 2,375 -0.01(-0.43%)
Aug 10, 2012 2.150 2.350 2.150 2.340 18,076 +0.21(+9.86%)
Aug 09, 2012 2.350 2.350 2.110 2.130 12,210 -0.26(-10.88%)
Aug 08, 2012 2.400 2.420 2.330 2.390 19,500 +0.06(+2.58%)
Aug 06, 2012 2.280 2.330 2.330 2.330 900 +0.01(+0.43%)
Aug 03, 2012 2.230 2.330 2.220 2.320 5,824 +0.09(+4.04%)
Aug 02, 2012 2.260 2.260 2.120 2.230 13,036 -0.08(-3.46%)
Aug 01, 2012 2.440 2.310 2.310 2.310 3,197 -0.15(-6.10%)
Jul 31, 2012 2.400 2.460 2.290 2.460 6,930 +0.06(+2.50%)
Jul 30, 2012 2.270 2.400 2.250 2.400 13,408 +0.00(+0.00%)
Jul 27, 2012 2.380 2.400 2.260 2.400 5,072 +0.03(+1.27%)
Jul 26, 2012 2.350 2.390 2.310 2.370 6,051 +0.02(+0.85%)
Jul 25, 2012 2.300 2.350 2.300 2.350 2,993 +0.05(+2.17%)
Jul 24, 2012 2.300 2.340 2.280 2.300 3,409 +0.03(+1.32%)
Jul 23, 2012 2.310 2.310 2.270 2.270 2,909 -0.07(-2.99%)
Jul 20, 2012 2.320 2.350 2.280 2.340 4,780 -0.03(-1.27%)
Jul 19, 2012 2.370 2.370 2.370 2.370 200 +0.00(+0.00%)
Jul 17, 2012 2.320 2.370 2.370 2.370 2,900 +0.03(+1.28%)
Jul 16, 2012 2.370 2.370 2.250 2.340 5,748 -0.04(-1.68%)
Jul 13, 2012 2.380 2.380 2.380 2.380 400 +0.00(+0.00%)
Jul 12, 2012 2.380 2.380 2.380 2.380 420 +0.00(+0.00%)
Jul 11, 2012 2.330 2.380 2.270 2.380 4,200 +0.03(+1.28%)
Jul 10, 2012 2.380 2.390 2.300 2.350 1,232 -0.03(-1.26%)
Jul 09, 2012 2.280 2.380 2.280 2.380 4,285 +0.03(+1.28%)
Jul 06, 2012 2.300 2.350 2.240 2.350 1,690 +0.00(+0.00%)
Jul 05, 2012 2.330 2.360 2.300 2.350 6,666 -0.03(-1.26%)
Jul 03, 2012 2.330 2.390 2.300 2.380 7,000 -0.04(-1.65%)
Jul 02, 2012 2.410 2.440 2.340 2.420 7,088 -0.02(-0.82%)
Jun 29, 2012 2.460 2.460 2.310 2.440 3,552 +0.00(+0.00%)
Jun 28, 2012 2.440 2.480 2.330 2.440 14,800 +0.00(+0.00%)
Jun 27, 2012 2.300 2.500 2.300 2.440 31,735 +0.14(+6.09%)
Jun 26, 2012 2.280 2.300 2.280 2.300 3,800 +0.01(+0.66%)
Jun 25, 2012 2.250 2.290 2.250 2.285 14,614 +0.02(+0.66%)
Jun 22, 2012 2.220 2.290 2.220 2.270 27,254 +0.06(+2.71%)
Jun 21, 2012 2.220 2.220 2.110 2.210 14,913 +0.01(+0.45%)
Jun 20, 2012 2.180 2.200 2.180 2.200 3,468 +0.01(+0.46%)
Jun 19, 2012 2.160 2.190 2.150 2.190 12,101 +0.03(+1.39%)
Jun 18, 2012 2.150 2.160 2.141 2.160 4,033 +0.02(+0.93%)
Jun 14, 2012 2.170 2.140 2.140 2.140 6,300 +0.01(+0.47%)
Jun 13, 2012 2.140 2.170 2.120 2.130 2,724 -0.02(-0.93%)
Jun 12, 2012 2.150 2.160 2.120 2.150 10,110 +0.00(+0.00%)
Jun 11, 2012 2.170 2.170 2.130 2.150 3,574 -0.02(-0.92%)
Jun 08, 2012 2.170 2.200 2.141 2.170 5,067 +0.01(+0.46%)
Jun 07, 2012 2.160 2.210 2.122 2.160 7,543 +0.00(+0.00%)
Jun 06, 2012 2.130 2.160 2.130 2.160 3,500 +0.07(+3.21%)
Jun 05, 2012 2.080 2.093 2.080 2.093 1,562 +0.01(+0.62%)
Jun 04, 2012 2.150 2.150 2.070 2.080 14,829 -0.10(-4.59%)
May 31, 2012 2.180 2.180 2.180 2.180 0 +0.05(+2.35%)
May 30, 2012 2.110 2.130 2.070 2.130 3,000 +0.03(+1.61%)
May 29, 2012 2.028 2.096 2.028 2.096 63,639 +0.05(+2.26%)
May 25, 2012 1.990 2.070 1.990 2.050 6,405 +0.02(+1.08%)
May 24, 2012 2.010 2.040 2.010 2.028 3,080 +0.03(+1.40%)
May 23, 2012 1.990 2.000 1.990 2.000 1,100 +0.01(+0.55%)
May 22, 2012 1.990 2.020 1.989 1.989 1,905 -0.02(-1.04%)
May 21, 2012 1.950 2.010 1.950 2.010 3,700 +0.05(+2.74%)
May 18, 2012 1.930 1.967 1.900 1.956 8,742 -0.00(-0.19%)
May 17, 2012 1.980 1.980 1.810 1.960 4,500 -0.02(-1.01%)
May 15, 2012 2.000 1.980 1.980 1.980 600 +0.00(+0.00%)
May 14, 2012 2.010 2.010 1.980 1.980 2,742 -0.04(-1.98%)
May 11, 2012 2.000 2.030 1.990 2.020 8,588 +0.02(+1.00%)
May 09, 2012 2.030 2.000 2.000 2.000 6,700 -0.02(-0.99%)
May 08, 2012 2.050 2.050 2.000 2.020 11,563 -0.05(-2.39%)
May 07, 2012 2.020 2.090 2.020 2.069 4,282 +0.06(+2.96%)
May 04, 2012 2.010 2.010 2.010 2.010 2,100 -0.02(-0.99%)
May 03, 2012 2.030 2.040 2.010 2.030 16,100 -0.01(-0.49%)
May 02, 2012 2.150 2.150 2.030 2.040 5,000 -0.10(-4.67%)
May 01, 2012 2.170 2.170 2.140 2.140 1,654 -0.04(-1.83%)
Apr 30, 2012 2.090 2.180 2.086 2.180 23,863 +0.08(+3.81%)
Apr 27, 2012 2.010 2.100 1.960 2.100 31,058 +0.09(+4.48%)
Apr 26, 2012 2.010 2.050 1.980 2.010 21,419 -0.03(-1.47%)
Apr 25, 2012 2.020 2.040 2.000 2.040 12,681 +0.02(+0.99%)
Apr 24, 2012 2.020 2.020 2.020 2.020 1,929 +0.00(+0.00%)
Apr 23, 2012 2.000 2.040 2.000 2.020 10,895 -0.01(-0.49%)
Apr 20, 2012 2.020 2.070 2.000 2.030 13,614 +0.01(+0.50%)
Apr 19, 2012 2.040 2.040 2.020 2.020 6,259 +0.00(+0.00%)
Apr 18, 2012 2.030 2.030 2.020 2.020 1,048 -0.03(-1.46%)
Apr 17, 2012 2.030 2.050 2.030 2.050 518 +0.02(+0.84%)
Apr 16, 2012 2.040 2.060 2.030 2.033 1,493 +0.01(+0.64%)
Apr 13, 2012 2.060 2.060 2.000 2.020 4,993 -0.06(-2.88%)
Apr 12, 2012 2.040 2.080 2.040 2.080 1,129 +0.01(+0.48%)
Apr 11, 2012 2.080 2.100 2.000 2.070 11,756 +0.03(+1.67%)
Apr 10, 2012 2.030 2.100 2.020 2.036 6,780 -0.01(-0.68%)
Apr 09, 2012 2.070 2.070 2.050 2.050 5,200 -0.04(-1.92%)
Apr 05, 2012 2.000 2.210 2.000 2.090 9,809 +0.02(+0.98%)
Apr 04, 2012 2.100 2.130 2.070 2.070 11,696 -0.07(-3.27%)
Apr 03, 2012 2.220 2.220 2.120 2.140 4,968 -0.10(-4.46%)
Apr 02, 2012 2.240 2.280 2.188 2.240 2,157 -0.03(-1.32%)
Mar 30, 2012 2.190 2.280 2.170 2.270 7,775 +0.11(+5.09%)
Mar 29, 2012 2.130 2.170 2.100 2.160 7,358 +0.03(+1.40%)
Mar 28, 2012 2.070 2.150 2.040 2.130 11,919 +0.04(+1.92%)
Mar 27, 2012 2.100 2.120 2.080 2.090 7,000 +0.02(+0.97%)
Mar 26, 2012 2.070 2.070 2.000 2.070 925 -0.01(-0.48%)
Mar 23, 2012 2.030 2.100 2.030 2.080 7,188 +0.06(+2.97%)
Mar 22, 2012 1.980 2.040 1.980 2.020 2,845 +0.06(+3.06%)
Mar 21, 2012 2.080 2.080 1.960 1.960 4,590 -0.10(-4.85%)
Mar 20, 2012 2.060 2.100 2.060 2.060 500 -0.04(-1.90%)
Mar 19, 2012 2.060 2.100 2.060 2.100 1,300 +0.04(+1.94%)
Mar 16, 2012 1.990 2.060 1.990 2.060 3,671 -0.01(-0.48%)
Mar 15, 2012 2.010 2.070 2.010 2.070 2,816 +0.07(+3.50%)
Mar 14, 2012 1.990 2.000 1.970 2.000 11,010 +0.02(+1.01%)
Mar 13, 2012 1.970 2.000 1.960 1.980 2,198 +0.02(+0.87%)
Mar 12, 2012 1.980 1.990 1.950 1.963 4,100 +0.00(+0.15%)
Mar 09, 2012 2.010 2.010 1.950 1.960 3,059 -0.04(-2.00%)
Mar 08, 2012 2.000 2.000 2.000 2.000 1,035 -0.01(-0.50%)
Mar 07, 2012 2.030 2.040 2.000 2.010 2,942 -0.03(-1.48%)
Mar 05, 2012 2.070 2.040 2.040 2.040 8,100 -0.03(-1.45%)
Mar 02, 2012 2.100 2.100 2.060 2.070 3,328 -0.07(-3.27%)
Mar 01, 2012 2.120 2.140 2.080 2.140 10,805 +0.03(+1.42%)
Feb 29, 2012 2.110 2.120 2.100 2.110 1,715 -0.03(-1.40%)
Feb 28, 2012 2.050 2.140 2.050 2.140 2,300 +0.08(+3.88%)
Feb 27, 2012 2.050 2.070 1.950 2.060 23,140 -0.01(-0.51%)
Feb 24, 2012 2.071 2.071 2.071 2.071 384 -0.02(-0.93%)
Feb 23, 2012 2.050 2.090 2.050 2.090 1,300 +0.02(+0.97%)
Feb 22, 2012 2.070 2.070 2.070 2.070 400 +0.02(+0.98%)
Feb 21, 2012 2.030 2.060 2.030 2.050 1,958 -0.01(-0.49%)
Feb 16, 2012 2.030 2.060 2.060 2.060 11,900 +0.01(+0.29%)
Feb 15, 2012 2.070 2.090 2.050 2.054 7,004 +0.02(+1.18%)
Feb 14, 2012 2.130 2.130 2.030 2.030 2,413 -0.12(-5.58%)
Feb 13, 2012 2.040 2.150 2.040 2.150 3,954 +0.14(+6.97%)
Feb 10, 2012 2.000 2.050 2.000 2.010 6,198 +0.00(+0.00%)
Feb 09, 2012 2.130 2.141 2.010 2.010 15,356 -0.10(-4.74%)
Feb 08, 2012 2.080 2.110 2.080 2.110 3,594 +0.05(+2.43%)
Feb 07, 2012 2.070 2.080 2.060 2.060 2,043 -0.03(-1.44%)
Feb 06, 2012 2.090 2.090 2.090 2.090 1,242 +0.01(+0.48%)
Feb 03, 2012 2.090 2.110 2.080 2.080 5,519 +0.00(+0.00%)
Feb 02, 2012 2.100 2.110 2.050 2.080 4,676 -0.02(-0.95%)
Feb 01, 2012 2.130 2.130 1.990 2.100 9,086 +0.02(+0.96%)
Jan 31, 2012 2.100 2.100 2.080 2.080 2,515 -0.01(-0.48%)
Jan 30, 2012 2.030 2.100 2.030 2.090 4,130 +0.04(+2.20%)
Jan 27, 2012 2.045 2.045 2.045 2.045 21,651 +0.02(+0.74%)
Jan 26, 2012 2.020 2.030 2.020 2.030 2,116 +0.02(+1.00%)
Jan 25, 2012 2.010 2.030 2.000 2.010 4,670 -0.02(-0.99%)
Jan 24, 2012 2.030 2.030 2.030 2.030 800 +0.00(+0.00%)
Jan 23, 2012 2.020 2.030 2.020 2.030 1,159 -0.01(-0.25%)
Jan 20, 2012 2.060 2.060 1.960 2.035 2,820 -0.02(-1.21%)
Jan 19, 2012 2.080 2.110 2.060 2.060 3,271 -0.01(-0.48%)
Jan 18, 2012 2.060 2.070 2.060 2.070 1,290 +0.00(+0.00%)
Jan 17, 2012 2.070 2.100 2.060 2.070 5,597 +0.03(+1.32%)
Jan 13, 2012 2.050 2.050 2.030 2.043 1,700 +0.00(+0.15%)
Jan 12, 2012 2.060 2.060 2.010 2.040 4,095 -0.03(-1.45%)
Jan 11, 2012 2.090 2.090 2.070 2.070 1,200 -0.01(-0.48%)
Jan 10, 2012 2.150 2.150 2.080 2.080 14,862 -0.04(-1.89%)
Jan 09, 2012 2.180 2.180 2.100 2.120 19,159 -0.07(-3.20%)
Jan 06, 2012 2.160 2.190 2.160 2.190 3,200 +0.01(+0.46%)
Jan 05, 2012 2.150 2.190 2.120 2.180 10,278 +0.00(+0.00%)
Jan 04, 2012 2.170 2.180 2.170 2.180 1,205 -0.06(-2.68%)
Dec 30, 2011 2.090 2.250 2.020 2.240 25,965 +0.16(+7.69%)
Dec 29, 2011 2.080 2.100 2.060 2.080 4,636 +0.00(+0.00%)
Dec 28, 2011 2.100 2.100 2.080 2.080 1,472 -0.01(-0.48%)
Dec 27, 2011 2.210 2.210 2.080 2.090 23,992 -0.14(-6.28%)
Dec 23, 2011 2.230 2.340 2.220 2.230 8,445 -0.06(-2.62%)
Dec 21, 2011 2.270 2.310 2.270 2.290 423 -0.07(-2.97%)
Dec 20, 2011 2.350 2.360 2.200 2.360 13,087 +0.01(+0.43%)
Dec 19, 2011 2.280 2.370 2.200 2.350 12,540 -0.01(-0.42%)
Dec 16, 2011 2.280 2.360 2.280 2.360 3,162 +0.09(+3.96%)
Dec 15, 2011 2.110 2.270 2.110 2.270 13,548 +0.15(+7.08%)
Dec 14, 2011 2.110 2.130 2.080 2.120 9,348 -0.02(-0.93%)
Dec 13, 2011 2.100 2.190 2.100 2.140 13,249 -0.02(-0.93%)
Dec 12, 2011 2.140 2.160 2.100 2.160 6,845 +0.01(+0.47%)
Dec 09, 2011 2.200 2.330 2.100 2.150 10,957 -0.01(-0.46%)
Dec 07, 2011 2.110 2.160 2.160 2.160 700 -0.04(-1.82%)
Dec 06, 2011 2.140 2.200 2.050 2.200 12,625 +0.03(+1.38%)
Dec 05, 2011 2.170 2.170 2.140 2.170 5,786 +0.01(+0.46%)
Dec 02, 2011 2.260 2.260 2.160 2.160 346 -0.11(-4.85%)
Dec 01, 2011 2.300 2.300 2.210 2.270 2,048 +0.01(+0.44%)
Nov 30, 2011 2.230 2.360 2.110 2.260 15,611 +0.12(+5.76%)
Nov 28, 2011 2.160 2.137 2.137 2.137 5,500 +0.01(+0.33%)
Nov 25, 2011 2.060 2.160 2.060 2.130 2,982 +0.08(+3.90%)
Nov 23, 2011 2.050 2.050 2.050 2.050 2,179 -0.03(-1.44%)
Nov 22, 2011 2.100 2.100 2.070 2.080 2,091 -0.05(-2.35%)
Nov 21, 2011 2.120 2.150 2.010 2.130 16,435 -0.08(-3.62%)
Nov 18, 2011 2.190 2.210 2.180 2.210 800 +0.02(+0.91%)
Nov 17, 2011 2.200 2.200 2.130 2.190 2,378 -0.05(-2.23%)
Nov 16, 2011 2.240 2.240 2.230 2.240 1,843 -0.02(-0.88%)
Nov 15, 2011 2.270 2.280 2.210 2.260 1,244 -0.01(-0.44%)
Nov 14, 2011 2.340 2.360 2.250 2.270 3,911 -0.07(-2.99%)
Nov 11, 2011 2.260 2.610 2.260 2.340 10,802 +0.06(+2.63%)
Nov 10, 2011 2.330 2.330 2.240 2.280 6,769 +0.03(+1.33%)
Nov 09, 2011 2.350 2.350 2.250 2.250 2,308 -0.17(-7.02%)
Nov 08, 2011 2.440 2.440 2.420 2.420 902 -0.03(-1.22%)
Nov 07, 2011 2.490 2.490 2.420 2.450 3,106 -0.06(-2.39%)
Nov 04, 2011 2.290 2.510 2.290 2.510 19,800 +0.16(+6.81%)
Nov 03, 2011 2.280 2.380 2.280 2.350 2,800 +0.10(+4.45%)
Nov 02, 2011 2.250 2.280 2.185 2.250 4,311 -0.00(-0.00%)
Nov 01, 2011 2.260 2.370 2.150 2.250 6,458 -0.13(-5.46%)
Oct 31, 2011 2.400 2.410 2.200 2.380 6,016 +0.01(+0.25%)
Oct 28, 2011 2.260 2.470 2.200 2.374 16,856 +0.09(+4.12%)
Oct 27, 2011 2.070 2.500 2.070 2.280 32,594 +0.21(+10.14%)
Oct 26, 2011 2.080 2.190 2.000 2.070 9,663 -0.01(-0.48%)
Oct 25, 2011 2.100 2.100 2.030 2.080 1,686 -0.04(-1.89%)
Oct 24, 2011 2.140 2.160 1.990 2.120 3,636 -0.02(-0.93%)
Oct 21, 2011 2.250 2.250 2.050 2.140 4,951 -0.08(-3.60%)
Oct 20, 2011 2.180 2.220 2.180 2.220 5,107 -0.02(-0.89%)
Oct 19, 2011 2.200 2.240 2.200 2.240 200 +0.04(+1.82%)
Oct 18, 2011 2.140 2.200 2.120 2.200 2,738 +0.03(+1.38%)
Oct 17, 2011 2.210 2.220 2.120 2.170 7,284 -0.01(-0.46%)
Oct 14, 2011 2.400 2.400 1.980 2.180 9,160 -0.14(-6.03%)
Oct 13, 2011 2.230 2.400 2.160 2.320 13,274 +0.07(+3.11%)
Oct 12, 2011 2.300 2.300 2.040 2.250 12,899 -0.05(-2.17%)
Oct 11, 2011 2.340 2.350 2.140 2.300 19,086 +0.20(+9.52%)
Oct 10, 2011 1.920 2.370 1.790 2.100 15,704 +0.15(+7.69%)
Oct 07, 2011 1.950 1.950 1.900 1.950 37,616 +0.02(+1.04%)
Oct 06, 2011 1.810 1.930 1.800 1.930 12,591 +0.10(+5.46%)
Oct 05, 2011 1.870 1.900 1.830 1.830 2,777 +0.01(+0.55%)
Oct 04, 2011 1.850 1.960 1.820 1.820 6,406 -0.08(-4.21%)
Oct 03, 2011 1.935 1.950 1.870 1.900 3,897 +0.02(+1.06%)
Sep 30, 2011 1.850 1.900 1.850 1.880 2,400 -0.04(-2.08%)
Sep 29, 2011 1.910 1.920 1.900 1.920 1,698 -0.01(-0.52%)
Sep 28, 2011 1.940 1.950 1.930 1.930 4,924 -0.01(-0.52%)
Sep 27, 2011 1.940 1.960 1.860 1.940 8,660 +0.00(+0.00%)
Sep 26, 2011 2.020 2.030 1.870 1.940 15,933 -0.08(-3.96%)
Sep 23, 2011 2.060 2.090 2.020 2.020 7,678 -0.10(-4.72%)
Sep 22, 2011 2.110 2.180 2.110 2.120 4,560 +0.01(+0.47%)
Sep 21, 2011 2.150 2.150 2.020 2.110 2,440 -0.05(-2.13%)
Sep 20, 2011 2.120 2.200 2.100 2.156 3,277 -0.03(-1.55%)
Sep 19, 2011 2.200 2.200 2.190 2.190 908 -0.07(-3.10%)
Sep 16, 2011 2.170 2.260 2.170 2.260 1,490 +0.14(+6.60%)
Sep 15, 2011 2.120 2.120 2.120 2.120 274 -0.09(-4.07%)
Sep 14, 2011 2.180 2.210 2.170 2.210 777 +0.06(+2.79%)
Sep 13, 2011 2.130 2.150 2.130 2.150 2,510 +0.00(+0.00%)
Sep 12, 2011 2.130 2.153 2.120 2.150 2,360 +0.00(+0.00%)
Sep 09, 2011 2.170 2.170 2.150 2.150 5,018 -0.08(-3.59%)
Sep 07, 2011 2.230 2.230 2.230 2.230 0 +0.13(+6.19%)
Sep 06, 2011 2.100 2.100 2.100 2.100 1,729 -0.01(-0.47%)
Sep 02, 2011 2.140 2.140 2.100 2.110 1,743 -0.10(-4.52%)
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.