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

Equus Total Return (NY: EQS )

1.460 +0.010 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 29, 2020 1.290 1.290 1.030 1.080 6,400 -0.02(-1.82%)
May 28, 2020 1.110 1.140 1.050 1.100 10,107 -0.02(-1.79%)
May 27, 2020 1.110 1.175 1.030 1.120 28,032 -0.03(-2.61%)
May 26, 2020 1.080 1.200 1.080 1.150 10,061 -0.02(-1.71%)
May 22, 2020 1.140 1.170 1.050 1.170 7,100 +0.00(+0.00%)
May 21, 2020 1.130 1.190 1.037 1.170 4,738 +0.09(+8.33%)
May 20, 2020 1.030 1.080 1.030 1.080 1,052 +0.05(+4.85%)
May 19, 2020 0.9894 1.070 0.8750 1.030 135,557 +0.01(+0.98%)
May 18, 2020 1.100 1.100 0.9600 1.020 146,546 -0.03(-2.86%)
May 15, 2020 1.040 1.054 0.9600 1.050 122,600 +0.03(+2.94%)
May 14, 2020 1.040 1.040 0.9850 1.020 11,359 -0.03(-2.86%)
May 13, 2020 1.050 1.130 1.050 1.050 13,982 -0.11(-9.48%)
May 12, 2020 1.080 1.170 1.050 1.160 5,530 -0.07(-5.69%)
May 11, 2020 1.250 1.250 1.150 1.230 2,602 +0.06(+4.72%)
May 08, 2020 1.300 1.330 1.160 1.175 8,500 -0.07(-5.59%)
May 07, 2020 1.240 1.250 1.219 1.244 2,381 +0.00(+0.34%)
May 06, 2020 1.150 1.240 1.150 1.240 600 +0.04(+3.33%)
May 05, 2020 1.190 1.200 1.190 1.200 7,015 +0.02(+1.69%)
May 04, 2020 1.180 1.180 1.180 1.180 40 +0.00(+0.00%)
May 01, 2020 1.135 1.180 1.135 1.180 1,100 +0.05(+4.42%)
Apr 30, 2020 1.140 1.220 1.130 1.130 4,306 +0.02(+1.80%)
Apr 29, 2020 1.060 1.190 1.050 1.110 27,333 -0.03(-2.63%)
Apr 28, 2020 1.140 1.140 1.140 1.140 109 +0.07(+6.54%)
Apr 27, 2020 1.070 1.070 1.070 1.070 14,523 +0.05(+4.78%)
Apr 24, 2020 1.021 1.021 1.021 1.021 500 -0.06(-5.44%)
Apr 22, 2020 1.080 1.080 1.080 0 -0.02(-1.82%)
Apr 21, 2020 1.150 1.150 1.070 1.100 801 -0.05(-4.35%)
Apr 20, 2020 1.150 1.150 23 +0.00(+0.00%)
Apr 17, 2020 1.050 1.150 1.050 1.150 2,000 +0.03(+2.68%)
Apr 16, 2020 1.090 1.140 1.090 1.120 1,511 -0.01(-0.88%)
Apr 15, 2020 1.130 1.130 1.130 1.130 100 +0.04(+3.67%)
Apr 14, 2020 1.130 1.130 1.020 1.090 4,666 +0.02(+1.87%)
Apr 13, 2020 1.100 1.130 1.035 1.070 960 -0.04(-3.60%)
Apr 09, 2020 0.9900 1.110 0.9801 1.110 14,800 +0.12(+12.12%)
Apr 08, 2020 0.9400 0.9900 0.9400 0.9900 609 +0.00(+0.00%)
Apr 06, 2020 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Apr 03, 2020 0.8744 0.9700 0.8744 0.9700 300 -0.02(-2.01%)
Apr 02, 2020 0.9899 0.9900 0.9899 0.9899 400 +0.04(+4.20%)
Apr 01, 2020 0.9500 0.9500 0.9500 0.9500 23 +0.00(+0.00%)
Mar 31, 2020 1.010 1.010 0.9500 0.9500 6,070 -0.06(-5.94%)
Mar 30, 2020 0.8300 1.010 0.7441 1.010 8,251 +0.01(+1.00%)
Mar 27, 2020 0.8509 1.000 0.8509 1.000 300 -0.04(-4.12%)
Mar 26, 2020 1.020 1.045 0.9702 1.043 18,003 +0.02(+2.25%)
Mar 25, 2020 1.010 1.130 0.9850 1.020 9,377 +0.06(+6.25%)
Mar 24, 2020 1.010 1.010 0.8268 0.9600 9,240 -0.03(-3.03%)
Mar 23, 2020 0.8212 0.9900 0.8211 0.9900 1,626 -0.02(-1.79%)
Mar 20, 2020 1.010 1.050 0.8900 1.008 21,600 -0.12(-10.80%)
Mar 19, 2020 1.130 1.130 1.130 1.130 207 -0.00(-0.04%)
Mar 18, 2020 1.131 1.131 3 +0.00(+0.00%)
Mar 17, 2020 1.131 1.131 1.131 1.131 103 -0.17(-13.05%)
Mar 16, 2020 1.290 1.390 1.010 1.300 7,065 +0.01(+0.78%)
Mar 13, 2020 1.090 1.290 1.053 1.290 6,700 -0.02(-1.47%)
Mar 12, 2020 1.260 1.309 1.260 1.309 2,111 +0.15(+12.73%)
Mar 11, 2020 1.210 1.250 1.150 1.161 62,645 -0.04(-3.22%)
Mar 10, 2020 1.270 1.320 1.080 1.200 34,134 +0.01(+0.84%)
Mar 09, 2020 1.470 1.470 1.010 1.190 26,641 -0.34(-22.22%)
Mar 06, 2020 1.490 1.550 1.420 1.530 5,700 -0.04(-2.55%)
Mar 05, 2020 1.541 1.620 1.500 1.570 5,807 -0.03(-1.88%)
Mar 04, 2020 1.560 1.600 1.530 1.600 11,810 -0.00(-0.25%)
Mar 03, 2020 1.650 1.650 1.604 1.604 752 -0.04(-2.20%)
Mar 02, 2020 1.720 1.720 1.530 1.640 35,443 -0.14(-7.87%)
Feb 28, 2020 1.740 1.880 1.740 1.780 3,800 -0.01(-0.62%)
Feb 27, 2020 1.890 1.890 1.791 1.791 10,264 -0.09(-4.73%)
Feb 26, 2020 1.760 1.880 1.760 1.880 926 +0.09(+5.03%)
Feb 25, 2020 1.890 1.890 1.790 1.790 1,414 +0.02(+1.13%)
Feb 24, 2020 1.770 1.830 1.770 1.770 1,203 -0.08(-4.32%)
Feb 21, 2020 1.718 1.850 1.718 1.850 1,000 -0.04(-2.12%)
Feb 20, 2020 1.890 1.890 1.890 1.890 201 +0.00(+0.00%)
Feb 19, 2020 1.845 1.890 1.843 1.890 2,183 +0.05(+2.72%)
Feb 18, 2020 1.775 1.840 1.775 1.840 600 -0.01(-0.54%)
Feb 14, 2020 1.830 1.850 1.830 1.850 2,300 +0.04(+2.21%)
Feb 13, 2020 1.810 1.810 1.810 1.810 4 +0.00(+0.00%)
Feb 12, 2020 1.745 1.850 1.745 1.810 5,921 +0.03(+1.69%)
Feb 11, 2020 1.710 1.780 1.710 1.780 8,721 +0.07(+4.09%)
Feb 06, 2020 1.710 1.710 1.710 0 +0.00(+0.00%)
Feb 05, 2020 1.700 1.710 1.655 1.710 13,905 -0.01(-0.47%)
Feb 04, 2020 1.790 1.790 1.718 1.718 1,020 -0.07(-4.02%)
Feb 03, 2020 1.790 1.790 1.710 1.790 1,711 +0.01(+0.56%)
Jan 31, 2020 1.780 1.780 1.780 1.780 100 +0.00(+0.00%)
Jan 30, 2020 1.700 1.780 1.700 1.780 1,922 +0.00(+0.00%)
Jan 29, 2020 1.780 1.780 1.740 1.780 1,331 +0.02(+1.05%)
Jan 27, 2020 1.762 1.762 1.762 0 +0.03(+1.47%)
Jan 24, 2020 1.736 1.736 1.736 1.736 100 +0.00(+0.00%)
Jan 23, 2020 1.736 1.736 1.736 1.736 118 +0.04(+2.12%)
Jan 22, 2020 1.700 1.700 1.590 1.700 2,403 +0.01(+0.59%)
Jan 21, 2020 1.650 1.690 1.650 1.690 341 -0.01(-0.59%)
Jan 17, 2020 1.660 1.700 1.660 1.700 8,100 -0.02(-1.16%)
Jan 16, 2020 1.676 1.747 1.620 1.720 5,626 -0.01(-0.58%)
Jan 15, 2020 1.730 1.740 1.700 1.730 1,715 -0.03(-1.66%)
Jan 14, 2020 1.770 1.770 1.730 1.759 2,300 +0.00(+0.13%)
Jan 13, 2020 1.757 1.757 1.757 1.757 14 +0.00(+0.00%)
Jan 10, 2020 1.757 1.760 1.721 1.757 2,300 +0.02(+0.98%)
Jan 08, 2020 1.740 1.740 1.740 0 +0.09(+5.45%)
Jan 07, 2020 1.650 1.650 1.650 1.650 683 -0.10(-5.71%)
Jan 06, 2020 1.750 1.750 1.750 1.750 51 +0.00(+0.00%)
Jan 03, 2020 1.641 1.750 1.641 1.750 3,800 -0.04(-2.23%)
Jan 02, 2020 1.790 1.790 1.790 1.790 269 -0.03(-1.91%)
Dec 31, 2019 1.810 1.830 1.687 1.825 11,800 -0.01(-0.28%)
Dec 30, 2019 1.630 1.860 1.603 1.830 9,646 +0.16(+9.58%)
Dec 27, 2019 1.680 1.700 1.580 1.670 7,100 +0.02(+1.21%)
Dec 26, 2019 1.600 1.670 1.600 1.650 3,465 +0.06(+3.77%)
Dec 24, 2019 1.570 1.600 1.570 1.590 3,200 +0.00(+0.00%)
Dec 23, 2019 1.600 1.600 1.560 1.590 800 +0.00(+0.00%)
Dec 20, 2019 1.560 1.590 1.560 1.590 4,500 -0.02(-1.24%)
Dec 19, 2019 1.600 1.610 1.590 1.610 6,407 +0.01(+0.63%)
Dec 18, 2019 1.570 1.600 1.570 1.600 3,203 +0.00(+0.00%)
Dec 17, 2019 1.580 1.600 1.580 1.600 8,283 +0.02(+1.27%)
Dec 16, 2019 1.540 1.580 1.530 1.580 7,237 +0.00(+0.00%)
Dec 13, 2019 1.541 1.600 1.541 1.580 2,900 +0.01(+0.81%)
Dec 12, 2019 1.570 1.570 1.540 1.567 16,716 -0.00(-0.17%)
Dec 11, 2019 1.600 1.600 1.570 1.570 12,600 -0.02(-1.09%)
Dec 10, 2019 1.570 1.590 1.570 1.587 4,201 -0.01(-0.63%)
Dec 09, 2019 1.590 1.597 1.590 1.597 2,100 -0.00(-0.17%)
Dec 06, 2019 1.570 1.600 1.550 1.600 5,100 +0.00(+0.00%)
Dec 05, 2019 1.560 1.600 1.560 1.600 3,030 +0.00(+0.00%)
Dec 04, 2019 1.569 1.600 1.556 1.600 6,051 +0.02(+1.27%)
Dec 03, 2019 1.580 1.580 1.580 1.580 403 +0.00(+0.00%)
Dec 02, 2019 1.588 1.590 1.548 1.580 7,100 -0.03(-1.86%)
Nov 29, 2019 1.610 1.610 1.610 1.610 200 +0.00(+0.00%)
Nov 27, 2019 1.550 1.610 1.550 1.610 11,000 +0.05(+3.24%)
Nov 26, 2019 1.565 1.565 1.560 1.560 4,055 -0.01(-0.67%)
Nov 25, 2019 1.640 1.640 1.570 1.570 2,412 -0.01(-0.63%)
Nov 22, 2019 1.630 1.630 1.570 1.580 3,600 +0.01(+0.64%)
Nov 21, 2019 1.610 1.610 1.570 1.570 5,703 +0.02(+1.29%)
Nov 20, 2019 1.590 1.630 1.550 1.550 2,847 +0.02(+1.31%)
Nov 19, 2019 1.530 1.530 1.530 1.530 1,006 -0.03(-1.92%)
Nov 18, 2019 1.590 1.590 1.550 1.560 1,401 +0.03(+1.96%)
Nov 15, 2019 1.575 1.575 1.530 1.530 3,500 -0.02(-1.29%)
Nov 14, 2019 1.530 1.550 1.530 1.550 1,284 -0.01(-0.64%)
Nov 13, 2019 1.560 1.560 1.560 1.560 1 +0.00(+0.00%)
Nov 12, 2019 1.560 1.560 1.560 1.560 11 +0.00(+0.00%)
Nov 08, 2019 1.560 1.560 1.560 0 +0.04(+2.63%)
Nov 07, 2019 1.520 1.520 1.520 1.520 115 +0.00(+0.00%)
Nov 06, 2019 1.520 1.520 1.520 1.520 909 -0.01(-0.65%)
Nov 05, 2019 1.520 1.530 1.520 1.530 300 -0.01(-0.65%)
Nov 04, 2019 1.540 1.540 1.540 1.540 10,158 +0.00(+0.00%)
Nov 01, 2019 1.540 1.540 1.540 1.540 100 +0.03(+1.99%)
Oct 31, 2019 1.550 1.550 1.510 1.510 7,851 +0.01(+0.67%)
Oct 30, 2019 1.520 1.570 1.500 1.500 28,411 -0.13(-7.74%)
Oct 29, 2019 1.500 1.626 1.500 1.626 1,129 +0.03(+1.62%)
Oct 28, 2019 1.600 1.600 1.597 1.600 9,100 -0.02(-1.23%)
Oct 25, 2019 1.620 1.620 1.620 1.620 400 -0.03(-1.82%)
Oct 23, 2019 1.650 1.650 1.650 0 +0.08(+5.32%)
Oct 22, 2019 1.563 1.610 1.563 1.567 2,003 -0.10(-6.19%)
Oct 21, 2019 1.700 1.700 1.670 1.670 296 +0.02(+1.21%)
Oct 18, 2019 1.600 1.650 1.590 1.650 10,100 +0.07(+4.76%)
Oct 17, 2019 1.575 1.575 1.575 1.575 401 +0.03(+2.27%)
Oct 15, 2019 1.540 1.540 1.540 0 -0.01(-0.65%)
Oct 14, 2019 1.550 1.575 1.550 1.550 6,050 -0.00(-0.02%)
Oct 11, 2019 1.570 1.570 1.550 1.550 5,400 -0.04(-2.72%)
Oct 09, 2019 1.594 1.594 1.594 0 +0.04(+2.82%)
Oct 08, 2019 1.620 1.620 1.530 1.550 8,073 -0.08(-4.91%)
Oct 07, 2019 1.600 1.640 1.600 1.630 7,700 +0.01(+0.93%)
Oct 04, 2019 1.615 1.615 1.615 1.615 100 +0.00(+0.00%)
Oct 03, 2019 1.600 1.640 1.600 1.615 7,846 -0.02(-1.51%)
Oct 02, 2019 1.600 1.640 1.600 1.640 2,972 +0.00(+0.15%)
Oct 01, 2019 1.619 1.640 1.619 1.637 2,340 +0.03(+1.70%)
Sep 30, 2019 1.650 1.650 1.610 1.610 2,318 +0.01(+0.63%)
Sep 27, 2019 1.610 1.630 1.600 1.600 3,500 -0.01(-0.62%)
Sep 26, 2019 1.610 1.650 1.610 1.610 3,666 -0.06(-3.70%)
Sep 23, 2019 1.672 1.672 1.672 0 +0.00(+0.00%)
Sep 20, 2019 1.654 1.699 1.654 1.672 2,500 +0.01(+0.72%)
Sep 19, 2019 1.693 1.693 1.600 1.660 3,803 -0.06(-3.49%)
Sep 17, 2019 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 16, 2019 1.720 1.720 1.720 1.720 520 +0.03(+1.90%)
Sep 13, 2019 1.720 1.752 1.688 1.688 2,700 +0.04(+2.30%)
Sep 11, 2019 1.650 1.650 1.650 0 -0.02(-1.20%)
Sep 10, 2019 1.630 1.670 1.630 1.670 4,000 -0.08(-4.66%)
Sep 06, 2019 1.752 1.752 1.752 0 +0.00(+0.10%)
Sep 04, 2019 1.750 1.750 1.750 0 +0.08(+4.59%)
Sep 03, 2019 1.690 1.690 1.620 1.673 4,375 -0.08(-4.48%)
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.