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 (%)
Nov 30, 2018 1.990 2.170 1.980 2.120 23,700 +0.06(+2.91%)
Nov 29, 2018 2.060 2.060 2.060 2.060 121 +0.05(+2.49%)
Nov 28, 2018 2.010 2.010 2.010 2.010 44 +0.00(+0.00%)
Nov 27, 2018 2.010 2.010 2.010 2.010 121 -0.05(-2.63%)
Nov 26, 2018 2.100 2.100 2.064 2.064 7,271 -0.05(-2.17%)
Nov 23, 2018 2.110 2.110 2.110 2.110 100 -0.05(-2.31%)
Nov 21, 2018 2.160 2.160 2.160 0 +0.04(+1.86%)
Nov 20, 2018 2.000 2.140 1.990 2.121 9,905 +0.08(+3.95%)
Nov 19, 2018 1.900 2.040 1.900 2.040 5,678 +0.14(+7.37%)
Nov 16, 2018 1.900 1.900 1.900 1.900 900 +0.01(+0.49%)
Nov 15, 2018 1.891 1.891 1.891 1.891 41 +0.00(+0.00%)
Nov 14, 2018 1.891 1.891 1.891 1.891 22 +0.00(+0.00%)
Nov 13, 2018 1.891 1.900 1.875 1.891 1,342 -0.08(-4.16%)
Nov 12, 2018 1.892 1.973 1.850 1.973 3,510 -0.02(-0.86%)
Nov 09, 2018 1.990 1.990 1.990 1.990 100 +0.00(+0.00%)
Nov 08, 2018 1.940 1.990 1.931 1.990 8,142 +0.06(+3.11%)
Nov 07, 2018 1.930 1.930 1.900 1.930 1,737 +0.01(+0.52%)
Nov 06, 2018 1.920 1.920 1.920 1.920 161 -0.04(-2.04%)
Nov 05, 2018 1.860 1.960 1.860 1.960 6,642 +0.01(+0.51%)
Nov 02, 2018 1.950 1.950 1.950 1.950 100 +0.04(+2.09%)
Nov 01, 2018 1.970 1.970 1.910 1.910 1,392 -0.05(-2.55%)
Oct 31, 2018 1.960 1.960 1.960 1.960 142 +0.01(+0.51%)
Oct 30, 2018 1.960 1.975 1.950 1.950 1,546 -0.05(-2.50%)
Oct 29, 2018 1.950 2.000 1.950 2.000 4,975 +0.00(+0.00%)
Oct 26, 2018 2.000 2.000 2.000 2.000 100 +0.04(+2.04%)
Oct 25, 2018 1.930 1.960 1.930 1.960 2,273 +0.01(+0.51%)
Oct 24, 2018 1.950 1.950 1.950 1.950 172 +0.01(+0.55%)
Oct 23, 2018 1.939 1.939 1.939 1.939 206 -0.03(-1.55%)
Oct 22, 2018 1.946 1.970 1.946 1.970 12,699 +0.01(+0.51%)
Oct 19, 2018 1.940 1.960 1.940 1.960 4,600 +0.03(+1.57%)
Oct 18, 2018 1.930 1.930 1.930 1.930 43 +0.00(+0.00%)
Oct 17, 2018 1.980 1.980 1.929 1.930 2,557 -0.04(-2.05%)
Oct 16, 2018 1.960 1.970 1.960 1.970 334 +0.01(+0.51%)
Oct 15, 2018 1.950 1.970 1.950 1.960 1,452 +0.00(+0.00%)
Oct 12, 2018 1.960 1.960 1.950 1.960 1,400 -0.01(-0.73%)
Oct 11, 2018 1.974 1.974 1.974 1.974 796 -0.02(-0.81%)
Oct 10, 2018 1.997 1.997 1.990 1.990 5,390 -0.01(-0.36%)
Oct 09, 2018 1.998 1.998 1.998 1.998 196 -0.00(-0.11%)
Oct 08, 2018 2.000 2.000 2.000 2.000 2,162 -0.02(-1.00%)
Oct 05, 2018 2.020 2.020 2.020 2.020 100 +0.03(+1.51%)
Oct 04, 2018 1.990 1.990 75 +0.00(+0.00%)
Oct 03, 2018 1.990 1.990 1.960 1.990 1,851 +0.04(+2.05%)
Oct 02, 2018 1.950 1.990 1.950 1.950 16,532 -0.05(-2.50%)
Oct 01, 2018 1.960 2.010 1.960 2.000 17,366 +0.01(+0.50%)
Sep 28, 2018 1.990 1.990 1.980 1.990 500 -0.01(-0.49%)
Sep 27, 2018 2.000 2.000 2.000 2.000 221 -0.03(-1.49%)
Sep 26, 2018 2.030 2.030 2.030 2.030 152 +0.01(+0.50%)
Sep 25, 2018 2.030 2.030 1.960 2.020 6,754 +0.02(+1.00%)
Sep 24, 2018 1.980 2.000 1.980 2.000 7,713 +0.00(+0.00%)
Sep 21, 2018 2.000 2.000 2.000 2.000 300 -0.02(-0.83%)
Sep 20, 2018 2.029 2.029 2.017 2.017 7,743 -0.02(-1.14%)
Sep 19, 2018 2.010 2.040 2.010 2.040 2,533 +0.01(+0.49%)
Sep 18, 2018 1.960 2.040 1.960 2.030 23,747 +0.08(+4.10%)
Sep 17, 2018 1.950 1.950 54 +0.00(+0.00%)
Sep 14, 2018 1.980 2.010 1.950 1.950 16,700 -0.05(-2.50%)
Sep 13, 2018 2.000 2.000 2.000 2.000 21 +0.00(+0.00%)
Sep 12, 2018 2.000 2.010 1.990 2.000 3,838 +0.01(+0.50%)
Sep 11, 2018 1.960 1.990 1.957 1.990 4,125 +0.04(+1.84%)
Sep 10, 2018 1.960 1.980 1.950 1.954 9,000 -0.03(-1.31%)
Sep 07, 2018 1.950 1.980 1.950 1.980 7,100 +0.00(+0.00%)
Sep 06, 2018 1.950 1.980 1.950 1.980 9,964 -0.01(-0.63%)
Sep 05, 2018 1.960 1.993 1.958 1.993 4,661 +0.04(+2.13%)
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.