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: 4:10 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 30, 2019 1.760 1.760 1.670 1.752 4,200 -0.01(-0.48%)
Aug 29, 2019 1.760 1.760 1.760 1.760 105 +0.05(+3.03%)
Aug 28, 2019 1.680 1.721 1.680 1.708 4,965 +0.09(+5.44%)
Aug 27, 2019 1.660 1.660 1.620 1.620 212 -0.07(-4.14%)
Aug 26, 2019 1.690 1.690 1.690 1.690 2 +0.00(+0.00%)
Aug 23, 2019 1.520 1.690 1.520 1.690 3,300 +0.12(+7.79%)
Aug 22, 2019 1.568 1.568 1.568 1.568 3,893 -0.09(-5.55%)
Aug 21, 2019 1.570 1.660 1.570 1.660 3,261 +0.03(+1.84%)
Aug 20, 2019 1.630 1.630 1.630 1.630 1,280 -0.07(-4.12%)
Aug 19, 2019 1.700 1.700 1.690 1.700 1,105 +0.01(+0.59%)
Aug 16, 2019 1.510 1.690 1.510 1.690 900 +0.14(+9.03%)
Aug 15, 2019 1.590 1.672 1.550 1.550 18,977 -0.09(-5.48%)
Aug 14, 2019 1.630 1.650 1.550 1.640 2,290 -0.05(-3.07%)
Aug 13, 2019 1.707 1.710 1.510 1.692 7,278 +0.05(+3.10%)
Aug 12, 2019 1.641 1.641 1.641 1.641 522 +0.02(+1.30%)
Aug 09, 2019 1.620 1.620 1.620 1.620 100 +0.00(+0.00%)
Aug 08, 2019 1.620 1.620 1.620 1.620 138 +0.00(+0.00%)
Aug 07, 2019 1.570 1.620 1.570 1.620 1,908 +0.01(+0.56%)
Aug 06, 2019 1.650 1.655 1.611 1.611 3,107 -0.04(-2.36%)
Aug 05, 2019 1.650 1.657 1.650 1.650 1,400 -0.03(-1.79%)
Aug 02, 2019 1.640 1.680 1.640 1.680 200 +0.08(+4.89%)
Aug 01, 2019 1.600 1.602 1.590 1.602 4,201 +0.05(+3.34%)
Jul 31, 2019 1.560 1.610 1.510 1.550 4,600 -0.08(-4.91%)
Jul 30, 2019 1.630 1.630 1.630 1.630 553 +0.03(+1.87%)
Jul 29, 2019 1.600 1.600 1.600 1.600 503 +0.00(+0.00%)
Jul 26, 2019 1.660 1.700 1.570 1.600 3,500 -0.09(-5.42%)
Jul 25, 2019 1.700 1.700 1.653 1.692 1,690 -0.01(-0.49%)
Jul 23, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 22, 2019 1.700 1.700 1.700 1.700 100 -0.04(-2.44%)
Jul 19, 2019 1.748 1.748 1.740 1.742 2,200 +0.08(+5.08%)
Jul 18, 2019 1.658 1.658 1.658 1.658 500 -0.01(-0.70%)
Jul 17, 2019 1.670 1.670 1.670 1.670 102 +0.05(+3.09%)
Jul 16, 2019 1.590 1.620 1.590 1.620 7,952 +0.02(+1.38%)
Jul 15, 2019 1.590 1.598 1.590 1.598 600 -0.02(-1.05%)
Jul 12, 2019 1.690 1.690 1.615 1.615 24,800 -0.02(-1.24%)
Jul 11, 2019 1.630 1.660 1.630 1.635 23,155 +0.02(+1.37%)
Jul 10, 2019 1.613 1.613 61 +0.00(+0.00%)
Jul 08, 2019 1.613 1.613 1.613 0 -0.05(-2.83%)
Jul 05, 2019 1.590 1.660 1.590 1.660 600 +0.07(+4.40%)
Jul 03, 2019 1.590 1.590 1.590 1.590 200 -0.01(-0.92%)
Jul 01, 2019 1.605 1.605 1.605 0 -0.04(-2.15%)
Jun 28, 2019 1.600 1.640 1.600 1.640 1,300 +0.04(+2.50%)
Jun 27, 2019 1.680 1.680 1.600 1.600 420 -0.05(-2.94%)
Jun 26, 2019 1.604 1.649 1.604 1.649 5,093 -0.03(-1.87%)
Jun 24, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 21, 2019 1.690 1.690 1.680 1.680 4,400 +0.01(+0.68%)
Jun 20, 2019 1.620 1.700 1.550 1.669 9,922 +0.02(+1.13%)
Jun 19, 2019 1.680 1.680 1.650 1.650 787 -0.11(-6.25%)
Jun 18, 2019 1.760 1.760 1.680 1.760 1,120 +0.08(+4.54%)
Jun 17, 2019 1.683 1.683 1.683 1.683 879 -0.04(-2.12%)
Jun 14, 2019 1.720 1.720 1.720 1.720 400 +0.00(+0.00%)
Jun 13, 2019 1.720 1.720 1.720 1.720 13 +0.00(+0.00%)
Jun 12, 2019 1.752 1.752 1.720 1.720 1,201 +0.00(+0.00%)
Jun 11, 2019 1.700 1.760 1.680 1.720 4,491 -0.03(-1.56%)
Jun 10, 2019 1.747 1.747 1.747 1.747 622 -0.00(-0.28%)
Jun 07, 2019 1.780 1.780 1.752 1.752 300 +0.00(+0.13%)
Jun 05, 2019 1.750 1.750 1.750 0 +0.05(+2.94%)
Jun 04, 2019 1.740 1.740 1.675 1.700 32,080 -0.05(-2.86%)
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.