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

Equus Total Return (NY: EQS )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 1, 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 (%)
Mar 31, 2014 1.950 1.950 1.860 1.920 4,302 +0.04(+2.13%)
Mar 28, 2014 1.770 1.950 1.770 1.880 3,945 +0.05(+2.73%)
Mar 27, 2014 1.960 1.960 1.830 1.830 7,735 -0.03(-1.61%)
Mar 26, 2014 1.850 1.900 1.780 1.860 2,278 +0.03(+1.64%)
Mar 25, 2014 2.000 2.000 1.820 1.830 2,561 -0.11(-5.67%)
Mar 24, 2014 1.940 1.940 1.910 1.940 1,300 -0.01(-0.51%)
Mar 21, 2014 2.010 2.030 1.900 1.950 2,206 +0.00(+0.00%)
Mar 20, 2014 1.870 1.950 1.810 1.950 10,561 +0.07(+3.72%)
Mar 19, 2014 1.875 1.920 1.820 1.880 31,158 +0.03(+1.62%)
Mar 18, 2014 1.840 1.900 1.840 1.850 1,001 +0.02(+1.09%)
Mar 17, 2014 1.780 1.830 1.760 1.830 2,241 +0.03(+1.67%)
Mar 14, 2014 1.800 1.800 1.760 1.800 2,100 +0.00(+0.00%)
Mar 13, 2014 1.760 1.810 1.690 1.800 15,589 +0.04(+2.27%)
Mar 12, 2014 1.900 1.900 1.670 1.760 84,872 -0.09(-4.86%)
Mar 11, 2014 1.940 1.940 1.780 1.850 1,576 -0.01(-0.54%)
Mar 10, 2014 1.820 1.920 1.740 1.860 1,725 -0.01(-0.53%)
Mar 07, 2014 1.870 1.890 1.860 1.870 2,734 -0.04(-2.09%)
Mar 06, 2014 1.980 2.030 1.880 1.910 12,785 -0.06(-3.05%)
Mar 05, 2014 1.870 1.980 1.860 1.970 7,811 +0.10(+5.35%)
Mar 04, 2014 1.750 1.870 1.750 1.870 1,310 +0.08(+4.47%)
Mar 03, 2014 1.920 1.920 1.790 1.790 4,970 -0.11(-5.79%)
Feb 28, 2014 1.950 1.950 1.870 1.900 3,434 +0.00(+0.00%)
Feb 27, 2014 1.961 1.990 1.780 1.900 9,880 -0.06(-3.06%)
Feb 26, 2014 1.930 1.960 1.880 1.960 2,823 -0.02(-1.01%)
Feb 25, 2014 1.894 1.980 1.894 1.980 447 +0.00(+0.00%)
Feb 24, 2014 1.890 1.990 1.890 1.980 2,997 +0.00(+0.00%)
Feb 21, 2014 1.950 2.030 1.950 1.980 500 +0.00(+0.00%)
Feb 20, 2014 1.930 1.980 1.930 1.980 3,411 +0.03(+1.54%)
Feb 19, 2014 1.780 2.000 1.770 1.950 1,063 +0.21(+12.07%)
Feb 18, 2014 1.800 1.800 1.740 1.740 2,496 -0.05(-2.80%)
Feb 13, 2014 1.810 1.790 1.790 1.790 1,400 -0.02(-1.15%)
Feb 12, 2014 1.970 1.970 1.810 1.811 1,877 -0.11(-5.71%)
Feb 10, 2014 1.920 1.921 1.921 1.921 500 -0.05(-2.51%)
Feb 07, 2014 1.930 1.970 1.930 1.970 1,000 -0.03(-1.70%)
Feb 05, 2014 2.000 2.004 2.004 2.004 900 -0.02(-0.79%)
Feb 04, 2014 2.050 2.050 2.000 2.020 2,200 -0.03(-1.46%)
Feb 03, 2014 2.010 2.050 2.000 2.050 12,800 +0.04(+1.99%)
Jan 31, 2014 1.990 2.010 1.960 2.010 1,856 +0.04(+2.03%)
Jan 30, 2014 1.834 2.000 1.834 1.970 3,711 +0.03(+1.55%)
Jan 29, 2014 1.980 1.990 1.810 1.940 12,656 -0.05(-2.51%)
Jan 28, 2014 1.890 2.000 1.890 1.990 1,670 +0.09(+4.74%)
Jan 27, 2014 1.890 1.920 1.760 1.900 2,396 +0.01(+0.53%)
Jan 24, 2014 1.900 1.930 1.890 1.890 1,681 -0.01(-0.53%)
Jan 23, 2014 1.940 1.940 1.900 1.900 1,403 -0.05(-2.56%)
Jan 22, 2014 1.940 1.950 1.840 1.950 2,203 +0.04(+2.09%)
Jan 21, 2014 1.990 1.990 1.840 1.910 11,665 -0.08(-4.02%)
Jan 17, 2014 1.950 1.990 1.990 1.990 700 +0.02(+1.02%)
Jan 16, 2014 1.970 1.989 1.970 1.970 3,922 -0.02(-1.01%)
Jan 15, 2014 2.000 2.000 1.910 1.990 3,455 +0.00(+0.00%)
Jan 13, 2014 1.990 1.990 1.990 1.990 0 -0.02(-1.00%)
Jan 10, 2014 1.920 2.010 1.920 2.010 528 +0.03(+1.52%)
Jan 09, 2014 1.950 1.980 1.920 1.980 6,908 -0.01(-0.50%)
Jan 08, 2014 1.990 1.990 1.930 1.990 5,242 +0.01(+0.51%)
Jan 07, 2014 2.020 2.030 1.960 1.980 13,957 -0.06(-2.94%)
Jan 06, 2014 1.990 2.040 1.980 2.040 5,027 +0.04(+2.00%)
Jan 03, 2014 2.000 2.000 1.970 2.000 1,170 +0.03(+1.52%)
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.