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 31, 2022 2.030 101 -0.07(-3.33%)
Aug 30, 2022 2.050 2.100 2.035 2.100 10,597 -0.02(-0.95%)
Aug 29, 2022 2.080 2.150 2.080 2.120 4,324 -0.01(-0.47%)
Aug 26, 2022 2.100 2.280 2.090 2.130 28,116 +0.07(+3.37%)
Aug 25, 2022 2.050 2.070 2.050 2.061 505 -0.02(-0.93%)
Aug 24, 2022 2.050 2.080 2.050 2.080 14,673 +0.01(+0.48%)
Aug 23, 2022 2.080 2.079 2.070 2.070 2,351 +0.02(+0.98%)
Aug 22, 2022 1.960 2.050 1.960 2.050 981 -0.01(-0.57%)
Aug 19, 2022 2.062 2.062 2.062 2.062 619 +0.07(+3.60%)
Aug 18, 2022 2.020 2.020 1.980 1.990 11,559 -0.09(-4.33%)
Aug 17, 2022 2.080 2.080 2.080 2.080 211 -0.05(-2.35%)
Aug 15, 2022 2.130 84 -0.04(-1.84%)
Aug 11, 2022 2.170 3 +0.10(+4.83%)
Aug 10, 2022 2.030 2.070 2.030 2.070 1,160 +0.04(+1.97%)
Aug 09, 2022 2.050 2.060 2.000 2.030 1,575 -0.01(-0.49%)
Aug 08, 2022 2.040 2.040 2.040 2.040 123 +0.02(+0.99%)
Aug 05, 2022 2.050 2.060 2.020 2.020 1,994 -0.06(-3.12%)
Aug 04, 2022 2.085 2.085 2.085 2.085 258 +0.02(+0.72%)
Aug 03, 2022 2.070 2.070 2.070 2.070 164 +0.01(+0.49%)
Aug 02, 2022 2.150 2.150 2.060 2.060 11,102 -0.03(-1.64%)
Aug 01, 2022 2.130 2.200 2.094 2.094 4,539 -0.08(-3.49%)
Jul 29, 2022 2.090 2.170 2.060 2.170 6,440 +0.12(+5.85%)
Jul 28, 2022 2.160 2.160 2.050 2.050 7,516 -0.15(-6.82%)
Jul 27, 2022 2.000 2.220 2.000 2.200 22,590 +0.18(+8.91%)
Jul 26, 2022 2.090 2.090 2.020 2.020 5,031 -0.05(-2.42%)
Jul 25, 2022 2.080 2.150 2.050 2.070 9,407 -0.02(-0.96%)
Jul 22, 2022 2.120 2.140 2.090 2.090 2,605 -0.06(-2.79%)
Jul 19, 2022 2.150 4 +0.04(+1.90%)
Jul 18, 2022 2.200 2.200 2.110 2.110 12,915 -0.08(-3.65%)
Jul 15, 2022 2.200 2.200 2.190 2.190 903 -0.05(-2.23%)
Jul 13, 2022 2.240 126 +0.00(+0.00%)
Jul 12, 2022 2.230 2.240 2.190 2.240 12,983 -0.05(-2.18%)
Jul 11, 2022 2.300 2.320 2.265 2.290 971 +0.07(+3.15%)
Jul 08, 2022 2.230 2.310 2.140 2.220 10,683 +0.00(+0.00%)
Jul 07, 2022 2.680 2.680 2.000 2.220 428,686 -0.30(-11.90%)
Jul 06, 2022 2.700 2.700 2.520 2.520 1,447 +0.02(+0.80%)
Jul 05, 2022 2.600 2.600 2.465 2.500 11,625 -0.12(-4.76%)
Jul 01, 2022 2.490 2.670 2.490 2.625 9,816 +0.02(+0.57%)
Jun 30, 2022 2.660 2.660 2.540 2.610 8,168 +0.09(+3.57%)
Jun 29, 2022 2.520 2.600 2.500 2.520 28,492 -0.10(-3.68%)
Jun 28, 2022 2.510 2.670 2.510 2.616 3,144 +0.07(+2.60%)
Jun 27, 2022 2.490 2.550 2.490 2.550 12,037 -0.01(-0.39%)
Jun 23, 2022 2.560 3 -0.13(-4.83%)
Jun 21, 2022 2.690 84 +0.04(+1.51%)
Jun 16, 2022 2.650 8 -0.05(-1.85%)
Jun 15, 2022 2.650 2.700 2.540 2.700 7,653 +0.01(+0.37%)
Jun 14, 2022 2.640 2.700 2.610 2.690 36,648 -0.01(-0.37%)
Jun 13, 2022 2.400 2.700 2.390 2.700 803 +0.23(+9.31%)
Jun 10, 2022 2.590 2.610 2.470 2.470 13,570 -0.13(-5.00%)
Jun 09, 2022 2.570 2.650 2.440 2.600 37,475 -0.01(-0.38%)
Jun 08, 2022 2.520 2.640 2.520 2.610 825 +0.00(+0.00%)
Jun 07, 2022 2.520 2.610 2.520 2.610 1,655 +0.00(+0.00%)
Jun 06, 2022 2.370 2.650 2.370 2.610 14,410 +0.09(+3.57%)
Jun 03, 2022 2.550 2.550 2.520 2.520 311 -0.08(-3.08%)
Jun 02, 2022 2.640 2.640 2.598 2.600 4,539 +0.00(+0.00%)
Jun 01, 2022 2.560 2.600 2.550 2.600 10,444 +0.04(+1.56%)
May 31, 2022 2.480 2.570 2.480 2.560 3,690 +0.05(+1.99%)
May 26, 2022 2.510 0 -0.05(-1.84%)
May 25, 2022 2.530 2.557 2.520 2.557 4,684 +0.10(+3.95%)
May 23, 2022 2.460 164 +0.05(+2.07%)
May 20, 2022 2.460 2.501 2.410 2.410 10,931 -0.09(-3.60%)
May 19, 2022 2.440 2.510 2.440 2.500 11,055 +0.01(+0.40%)
May 18, 2022 2.350 2.520 2.350 2.490 11,147 +0.09(+3.75%)
May 17, 2022 2.520 2.520 2.400 2.400 11,186 +0.05(+2.13%)
May 16, 2022 2.440 2.550 2.350 2.350 11,088 -0.05(-2.08%)
May 13, 2022 2.400 2.400 2.350 2.400 7,933 +0.03(+1.27%)
May 12, 2022 2.400 2.400 2.370 2.370 251 -0.08(-3.27%)
May 11, 2022 2.350 2.460 2.250 2.450 20,502 -0.02(-0.81%)
May 10, 2022 2.470 2.470 2.470 2.470 256 -0.03(-1.20%)
May 09, 2022 2.440 2.500 2.440 2.500 6,807 +0.01(+0.40%)
May 06, 2022 2.470 2.525 2.393 2.490 13,073 +0.03(+1.22%)
May 05, 2022 2.470 2.540 2.320 2.460 42,699 +0.02(+0.82%)
May 04, 2022 2.510 2.540 2.410 2.440 6,689 -0.03(-1.21%)
May 03, 2022 2.520 2.520 2.470 2.470 7,218 -0.01(-0.40%)
May 02, 2022 2.510 2.550 2.410 2.480 2,646 -0.07(-2.75%)
Apr 29, 2022 2.510 2.550 2.457 2.550 4,335 +0.05(+2.00%)
Apr 28, 2022 2.460 2.520 2.410 2.500 33,418 +0.01(+0.40%)
Apr 27, 2022 2.370 2.500 2.370 2.490 24,227 +0.09(+3.75%)
Apr 26, 2022 2.400 2.400 2.360 2.400 1,380 +0.00(+0.00%)
Apr 25, 2022 2.400 2.400 2.360 2.400 10,056 -0.04(-1.64%)
Apr 22, 2022 2.460 2.490 2.410 2.440 1,041 -0.06(-2.40%)
Apr 21, 2022 2.500 2.500 2.500 2.500 220 -0.01(-0.40%)
Apr 20, 2022 2.510 2.510 2.510 2.510 122 +0.00(+0.00%)
Apr 19, 2022 2.490 2.510 2.390 2.510 29,491 +0.07(+2.87%)
Apr 18, 2022 2.550 2.550 2.380 2.440 54,254 -0.11(-4.31%)
Apr 14, 2022 2.470 2.560 2.460 2.550 1,573 -0.00(-0.00%)
Apr 13, 2022 2.480 2.570 2.480 2.550 2,762 +0.00(+0.00%)
Apr 12, 2022 2.450 2.550 2.450 2.550 1,509 -0.00(-0.02%)
Apr 08, 2022 2.550 54 -0.01(-0.37%)
Apr 07, 2022 2.510 2.560 2.450 2.560 5,800 +0.06(+2.40%)
Apr 06, 2022 2.550 2.570 2.430 2.500 18,126 -0.02(-0.79%)
Apr 05, 2022 2.710 2.710 2.500 2.520 18,343 -0.13(-4.91%)
Apr 04, 2022 2.670 2.670 2.490 2.650 21,678 +0.00(+0.00%)
Apr 01, 2022 2.650 2.650 2.650 2.650 564 +0.08(+3.11%)
Mar 31, 2022 2.620 2.720 2.500 2.570 37,143 -0.14(-5.16%)
Mar 30, 2022 2.710 2.710 2.710 2.710 751 +0.01(+0.38%)
Mar 29, 2022 2.690 2.710 2.630 2.700 4,358 +0.01(+0.36%)
Mar 28, 2022 2.480 2.700 2.480 2.690 31,293 +0.14(+5.49%)
Mar 25, 2022 2.450 2.580 2.450 2.550 5,152 -0.01(-0.39%)
Mar 24, 2022 2.510 2.570 2.490 2.560 2,604 +0.01(+0.39%)
Mar 23, 2022 2.500 2.570 2.470 2.550 8,610 +0.08(+3.24%)
Mar 22, 2022 2.580 2.580 2.470 2.470 4,861 -0.10(-3.89%)
Mar 21, 2022 2.500 2.580 2.500 2.570 1,562 +0.00(+0.00%)
Mar 18, 2022 2.570 2.580 2.570 2.570 2,093 +0.00(+0.00%)
Mar 17, 2022 2.580 2.580 2.470 2.570 6,499 -0.01(-0.39%)
Mar 16, 2022 2.580 2.580 2.580 2.580 388 +0.01(+0.39%)
Mar 15, 2022 2.550 2.580 2.470 2.570 1,165 -0.01(-0.39%)
Mar 14, 2022 2.530 2.580 2.530 2.580 20,702 +0.01(+0.39%)
Mar 11, 2022 2.570 2.580 2.540 2.570 2,528 +0.02(+0.78%)
Mar 10, 2022 2.580 2.580 2.550 2.550 23,094 -0.04(-1.54%)
Mar 09, 2022 2.580 2.590 2.580 2.590 1,339 +0.03(+1.17%)
Mar 08, 2022 2.560 2.580 2.513 2.560 54,893 -0.02(-0.77%)
Mar 07, 2022 2.570 2.580 2.482 2.580 46,606 -0.02(-0.77%)
Mar 04, 2022 2.600 2.600 2.600 2.600 278 +0.01(+0.39%)
Mar 03, 2022 2.590 2.590 2.590 2.590 547 +0.01(+0.39%)
Mar 02, 2022 2.600 2.600 2.510 2.580 29,906 -0.01(-0.39%)
Mar 01, 2022 2.650 2.650 2.400 2.590 3,259 +0.01(+0.39%)
Feb 28, 2022 2.550 2.600 2.500 2.580 38,423 -0.02(-0.77%)
Feb 25, 2022 2.380 2.660 2.380 2.600 24,260 +0.21(+8.79%)
Feb 24, 2022 2.421 2.421 2.350 2.390 2,696 -0.01(-0.42%)
Feb 23, 2022 2.350 2.560 2.350 2.400 25,243 -0.08(-3.23%)
Feb 22, 2022 2.400 2.580 2.370 2.480 84,813 +0.04(+1.64%)
Feb 18, 2022 2.440 0 -0.06(-2.40%)
Feb 17, 2022 2.450 2.500 2.400 2.500 17,236 +0.06(+2.46%)
Feb 16, 2022 2.580 2.580 2.420 2.440 18,295 -0.11(-4.31%)
Feb 15, 2022 2.590 2.590 2.510 2.550 4,956 -0.04(-1.54%)
Feb 14, 2022 2.630 2.650 2.590 2.590 836 +0.00(+0.00%)
Feb 11, 2022 2.690 2.690 2.590 2.590 17,559 +0.00(+0.00%)
Feb 10, 2022 2.520 2.590 2.520 2.590 5,485 +0.01(+0.39%)
Feb 09, 2022 2.700 2.704 2.580 2.580 18,940 -0.09(-3.37%)
Feb 08, 2022 2.650 2.680 2.550 2.670 7,335 +0.10(+3.89%)
Feb 07, 2022 2.600 2.650 2.510 2.570 20,557 -0.03(-1.15%)
Feb 04, 2022 2.600 2.600 2.600 2.600 166 -0.08(-2.99%)
Feb 03, 2022 2.610 2.680 495 +0.00(+0.00%)
Feb 02, 2022 2.650 2.690 2.540 2.680 3,817 +0.00(+0.00%)
Feb 01, 2022 2.690 2.690 2.580 2.680 16,061 -0.01(-0.37%)
Jan 31, 2022 2.690 2.600 2.690 6,606 +0.05(+1.89%)
Jan 28, 2022 2.420 2.660 2.340 2.640 30,438 +0.21(+8.64%)
Jan 27, 2022 2.420 2.470 2.340 2.430 21,549 +0.08(+3.40%)
Jan 26, 2022 2.410 2.410 2.310 2.350 3,111 -0.03(-1.26%)
Jan 25, 2022 2.360 2.410 2.345 2.380 1,737 -0.03(-1.25%)
Jan 24, 2022 2.380 2.410 2.250 2.410 11,415 +0.03(+1.26%)
Jan 21, 2022 2.390 2.430 2.380 2.380 1,643 -0.06(-2.46%)
Jan 20, 2022 2.530 2.530 2.430 2.440 9,613 -0.02(-0.81%)
Jan 19, 2022 2.580 2.590 2.440 2.460 5,322 +0.04(+1.65%)
Jan 18, 2022 2.420 2.420 2.290 2.420 11,053 +0.00(+0.00%)
Jan 14, 2022 2.420 0 +0.11(+4.76%)
Jan 13, 2022 2.280 2.340 2.280 2.310 936 -0.03(-1.48%)
Jan 12, 2022 2.345 2.345 2.345 2.345 1,104 +0.05(+2.38%)
Jan 11, 2022 2.270 2.340 2.270 2.290 1,270 +0.09(+4.09%)
Jan 10, 2022 2.210 2.330 2.200 2.200 64,318 -0.11(-4.76%)
Jan 07, 2022 2.350 2.350 2.300 2.310 1,958 -0.02(-0.86%)
Jan 06, 2022 2.340 2.420 2.280 2.330 3,944 -0.05(-2.10%)
Jan 05, 2022 2.390 2.410 2.290 2.380 10,899 +0.00(+0.00%)
Jan 04, 2022 2.310 2.420 2.310 2.380 3,773 +0.00(+0.00%)
Jan 03, 2022 2.310 2.390 2.300 2.380 3,338 +0.00(+0.04%)
Dec 31, 2021 2.390 2.390 2.345 2.379 703 +0.03(+1.24%)
Dec 30, 2021 2.300 2.370 2.220 2.350 46,516 +0.10(+4.44%)
Dec 29, 2021 2.270 2.410 2.250 2.250 40,014 -0.11(-4.66%)
Dec 28, 2021 2.410 2.410 2.320 2.360 9,724 -0.04(-1.67%)
Dec 27, 2021 2.410 2.410 2.370 2.400 11,537 +0.04(+1.68%)
Dec 23, 2021 2.390 2.410 2.337 2.360 36,110 -0.03(-1.24%)
Dec 22, 2021 2.340 2.400 2.340 2.390 10,355 +0.02(+0.84%)
Dec 21, 2021 2.400 2.400 2.300 2.370 9,115 -0.04(-1.66%)
Dec 20, 2021 2.340 2.440 2.340 2.410 2,536 +0.03(+1.26%)
Dec 17, 2021 2.340 2.410 2.315 2.380 18,726 +0.00(+0.00%)
Dec 16, 2021 2.360 2.430 2.310 2.380 1,585 +0.03(+1.28%)
Dec 15, 2021 2.200 2.440 2.200 2.350 25,510 +0.11(+4.91%)
Dec 14, 2021 2.290 2.310 2.200 2.240 25,921 -0.07(-3.03%)
Dec 13, 2021 2.280 2.390 2.250 2.310 27,848 -0.01(-0.43%)
Dec 10, 2021 2.380 2.390 2.280 2.320 7,406 -0.02(-0.85%)
Dec 09, 2021 2.340 2.380 2.300 2.340 27,570 +0.00(+0.21%)
Dec 08, 2021 2.230 2.420 2.190 2.335 21,315 +0.06(+2.86%)
Dec 07, 2021 2.370 2.370 2.257 2.270 9,571 -0.08(-3.40%)
Dec 06, 2021 2.420 2.420 2.280 2.350 2,596 -0.03(-1.47%)
Dec 03, 2021 2.320 2.430 2.230 2.385 63,475 +0.02(+1.06%)
Dec 02, 2021 2.350 2.480 2.270 2.360 8,406 -0.04(-1.67%)
Dec 01, 2021 2.330 2.576 2.290 2.400 26,902 -0.06(-2.41%)
Nov 30, 2021 2.490 2.490 2.315 2.459 45,229 -0.02(-0.83%)
Nov 29, 2021 2.330 2.500 2.300 2.480 21,022 +0.11(+4.64%)
Nov 26, 2021 2.370 2.370 2.310 2.370 2,295 +0.00(+0.00%)
Nov 24, 2021 2.400 2.400 2.332 2.370 11,658 -0.03(-1.25%)
Nov 23, 2021 2.280 2.446 2.265 2.400 64,894 +0.11(+4.80%)
Nov 22, 2021 2.280 2.300 2.244 2.290 12,041 -0.02(-0.87%)
Nov 19, 2021 2.340 2.340 2.280 2.310 814 -0.03(-1.28%)
Nov 18, 2021 2.320 2.340 2.320 2.340 221,619 +0.02(+0.86%)
Nov 17, 2021 2.270 2.340 2.270 2.320 7,057 +0.03(+1.31%)
Nov 16, 2021 2.330 2.380 2.200 2.290 98,960 -0.08(-3.38%)
Nov 15, 2021 2.370 2.380 2.320 2.370 3,594 -0.02(-0.84%)
Nov 12, 2021 2.370 2.440 2.310 2.390 7,067 -0.03(-1.24%)
Nov 11, 2021 2.370 2.439 2.370 2.420 3,251 +0.05(+2.11%)
Nov 10, 2021 2.400 2.370 5,449 +0.01(+0.42%)
Nov 09, 2021 2.310 2.375 2.310 2.360 6,242 +0.02(+0.85%)
Nov 08, 2021 2.300 2.380 2.300 2.340 6,459 +0.00(+0.00%)
Nov 05, 2021 2.400 2.440 2.340 2.340 28,566 -0.03(-1.27%)
Nov 04, 2021 2.380 2.440 2.344 2.370 15,583 -0.06(-2.47%)
Nov 03, 2021 2.370 2.440 2.341 2.430 6,302 +0.08(+3.40%)
Nov 02, 2021 2.296 2.370 2.290 2.350 17,441 +0.01(+0.43%)
Nov 01, 2021 2.350 2.260 2.280 2.340 31,154 +0.08(+3.54%)
Oct 29, 2021 2.230 2.330 2.170 2.260 86,872 +0.06(+2.73%)
Oct 28, 2021 2.210 2.250 2.150 2.200 76,649 -0.05(-2.22%)
Oct 27, 2021 2.160 2.330 2.159 2.250 58,963 +0.03(+1.35%)
Oct 26, 2021 2.200 2.180 2.220 12,415 -0.02(-0.89%)
Oct 25, 2021 2.230 2.250 2.230 2.240 1,770 -0.02(-0.88%)
Oct 22, 2021 2.290 2.290 2.230 2.260 1,669 +0.05(+2.26%)
Oct 21, 2021 2.220 2.230 2.180 2.210 15,891 +0.04(+1.84%)
Oct 20, 2021 2.170 2.170 2.170 2.170 2,618 -0.03(-1.36%)
Oct 19, 2021 2.180 2.240 2.170 2.200 21,725 -0.02(-0.90%)
Oct 18, 2021 2.040 2.240 2.040 2.220 28,467 +0.10(+4.72%)
Oct 15, 2021 2.220 2.220 2.095 2.120 6,134 -0.13(-5.78%)
Oct 14, 2021 2.190 2.250 2.120 2.250 1,240 +0.10(+4.65%)
Oct 13, 2021 2.110 2.170 2.110 2.150 7,353 +0.01(+0.47%)
Oct 12, 2021 2.150 2.180 2.120 2.140 5,042 -0.01(-0.47%)
Oct 11, 2021 2.160 2.180 2.100 2.150 2,689 -0.01(-0.46%)
Oct 08, 2021 2.230 2.270 2.120 2.160 44,527 -0.12(-5.26%)
Oct 07, 2021 2.250 2.290 2.125 2.280 20,154 -0.01(-0.44%)
Oct 06, 2021 2.290 2.290 2.290 2.290 5,461 +0.15(+7.01%)
Oct 05, 2021 2.180 2.300 2.080 2.140 104,391 -0.01(-0.47%)
Oct 04, 2021 2.250 2.250 2.110 2.150 54,123 -0.09(-4.02%)
Oct 01, 2021 2.250 2.350 2.200 2.240 73,388 -0.08(-3.45%)
Sep 30, 2021 2.280 2.350 2.280 2.320 246 +0.00(+0.00%)
Sep 29, 2021 2.330 2.380 2.250 2.320 10,710 -0.05(-2.11%)
Sep 28, 2021 2.400 2.400 2.270 2.370 4,520 -0.01(-0.42%)
Sep 27, 2021 2.330 2.380 2.291 2.380 1,558 +0.04(+1.71%)
Sep 24, 2021 2.340 2.400 2.270 2.340 14,879 -0.03(-1.27%)
Sep 23, 2021 2.300 2.390 2.300 2.370 3,567 +0.04(+1.72%)
Sep 22, 2021 2.310 2.360 2.310 2.330 2,874 -0.01(-0.43%)
Sep 21, 2021 2.310 2.380 2.310 2.340 9,341 -0.04(-1.68%)
Sep 20, 2021 2.400 2.410 2.280 2.380 12,583 -0.04(-1.65%)
Sep 17, 2021 2.430 2.430 2.400 2.420 1,470 +0.00(+0.00%)
Sep 16, 2021 2.460 2.460 2.410 2.420 2,223 -0.04(-1.63%)
Sep 15, 2021 2.440 2.500 2.420 2.460 18,181 +0.02(+0.82%)
Sep 14, 2021 2.440 2.510 2.380 2.440 8,526 -0.04(-1.61%)
Sep 13, 2021 2.470 2.530 2.470 2.480 4,457 -0.03(-1.20%)
Sep 10, 2021 2.470 2.540 2.450 2.510 5,511 +0.01(+0.40%)
Sep 09, 2021 2.490 2.550 2.460 2.500 35,559 +0.00(+0.00%)
Sep 08, 2021 2.500 2.550 2.500 2.500 9,571 -0.06(-2.34%)
Sep 07, 2021 2.620 2.630 2.490 2.560 23,191 +0.01(+0.39%)
Sep 03, 2021 2.460 2.550 2.390 2.550 55,565 +0.09(+3.66%)
Sep 02, 2021 2.440 2.505 2.320 2.460 43,680 -0.03(-1.20%)
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.