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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 1.620 1.630 1.560 1.600 21,309 +0.02(+1.27%)
Nov 27, 2015 1.550 1.590 1.550 1.580 2,878 +0.05(+3.27%)
Nov 25, 2015 1.550 1.530 1.530 1.530 93,500 +0.00(+0.00%)
Nov 24, 2015 1.520 1.550 1.520 1.530 29,551 +0.01(+0.66%)
Nov 23, 2015 1.540 1.540 1.520 1.520 34,309 -0.01(-0.65%)
Nov 20, 2015 1.500 1.540 1.500 1.530 12,300 +0.04(+2.68%)
Nov 19, 2015 1.460 1.540 1.450 1.490 19,706 -0.01(-0.67%)
Nov 18, 2015 1.510 1.540 1.490 1.500 33,679 -0.01(-0.66%)
Nov 17, 2015 1.470 1.530 1.450 1.510 14,212 +0.04(+2.72%)
Nov 16, 2015 1.450 1.520 1.450 1.470 18,816 -0.03(-2.00%)
Nov 13, 2015 1.590 1.590 1.450 1.500 16,900 -0.04(-2.60%)
Nov 12, 2015 1.420 1.540 1.420 1.540 2,925 +0.04(+2.67%)
Nov 11, 2015 1.540 1.540 1.470 1.500 14,501 +0.03(+2.04%)
Nov 10, 2015 1.630 1.630 1.350 1.470 57,459 -0.09(-5.77%)
Nov 09, 2015 1.690 1.690 1.550 1.560 6,286 -0.10(-6.02%)
Nov 06, 2015 1.660 1.660 1.660 1.660 515 -0.01(-0.60%)
Nov 05, 2015 1.640 1.710 1.620 1.670 3,276 -0.04(-2.34%)
Nov 04, 2015 1.700 1.710 1.700 1.710 300 +0.02(+1.18%)
Nov 03, 2015 1.720 1.720 1.681 1.690 300 -0.01(-0.59%)
Nov 02, 2015 1.700 1.700 1.670 1.700 6,593 -0.02(-1.16%)
Oct 30, 2015 1.720 1.730 1.690 1.720 3,788 +0.01(+0.58%)
Oct 29, 2015 1.730 1.730 1.710 1.710 3,385 +0.02(+1.18%)
Oct 27, 2015 1.670 1.690 1.670 1.690 65 -0.01(-0.59%)
Oct 26, 2015 1.621 1.700 1.621 1.700 489 +0.01(+0.59%)
Oct 23, 2015 1.680 1.690 1.640 1.690 1,435 +0.01(+0.66%)
Oct 22, 2015 1.730 1.730 1.570 1.679 9,365 -0.01(-0.66%)
Oct 20, 2015 1.650 1.690 1.690 1.690 500 -0.03(-1.74%)
Oct 19, 2015 1.675 1.720 1.675 1.720 378 +0.00(+0.00%)
Oct 16, 2015 1.720 1.720 1.700 1.720 400 +0.03(+1.78%)
Oct 15, 2015 1.640 1.700 1.600 1.690 7,795 +0.07(+4.32%)
Oct 14, 2015 1.610 1.640 1.580 1.620 4,254 +0.06(+3.85%)
Oct 13, 2015 1.670 1.696 1.560 1.560 6,443 -0.13(-7.69%)
Oct 12, 2015 1.690 1.720 1.690 1.690 1,437 +0.01(+0.60%)
Oct 09, 2015 1.690 1.690 1.570 1.680 2,590 -0.03(-1.75%)
Oct 08, 2015 1.730 1.730 1.690 1.710 1,323 +0.01(+0.59%)
Oct 06, 2015 1.700 1.700 1.700 1.700 1,500 -0.02(-1.16%)
Oct 05, 2015 1.710 1.730 1.700 1.720 7,230 -0.01(-0.58%)
Oct 02, 2015 1.730 1.730 1.730 1.730 100 +0.03(+1.76%)
Oct 01, 2015 1.710 1.730 1.660 1.700 2,900 -0.05(-2.86%)
Sep 30, 2015 1.730 1.750 1.550 1.750 42,367 +0.07(+4.17%)
Sep 29, 2015 1.730 1.730 1.620 1.680 8,044 -0.02(-1.18%)
Sep 28, 2015 1.750 1.780 1.631 1.700 4,787 -0.06(-3.41%)
Sep 25, 2015 1.710 1.760 1.710 1.760 1,312 +0.00(+0.00%)
Sep 24, 2015 1.711 1.790 1.680 1.760 3,866 -0.04(-2.22%)
Sep 23, 2015 1.745 1.800 1.710 1.800 6,953 +0.03(+1.69%)
Sep 22, 2015 1.710 1.770 1.710 1.770 741 +0.00(+0.00%)
Sep 21, 2015 1.770 1.770 1.770 1.770 451 +0.04(+2.31%)
Sep 18, 2015 1.780 1.780 1.680 1.730 6,102 -0.05(-2.81%)
Sep 17, 2015 1.730 1.780 1.700 1.780 1,311 +0.00(+0.00%)
Sep 16, 2015 1.780 1.780 1.780 1.780 101 -0.02(-1.11%)
Sep 15, 2015 1.790 1.850 1.730 1.800 20,109 -0.04(-2.17%)
Sep 14, 2015 1.790 1.850 1.790 1.840 557 +0.00(+0.00%)
Sep 11, 2015 1.800 1.840 1.780 1.840 2,800 +0.04(+2.22%)
Sep 10, 2015 1.807 1.870 1.720 1.800 17,902 -0.08(-4.26%)
Sep 09, 2015 1.890 1.890 1.800 1.880 518 +0.06(+3.30%)
Sep 08, 2015 1.820 1.860 1.820 1.820 3,618 +0.02(+1.17%)
Sep 04, 2015 1.910 1.799 1.799 1.799 5,400 -0.03(-1.77%)
Sep 03, 2015 1.840 1.880 1.820 1.831 8,722 -0.09(-4.61%)
Sep 02, 2015 1.700 1.930 1.670 1.920 40,057 +0.09(+4.92%)
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.