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%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Oct 31, 2016 1.850 1.870 1.850 1.870 4,930 +0.01(+0.54%)
Oct 26, 2016 1.860 1.860 1.860 0 +0.00(+0.00%)
Oct 24, 2016 1.810 1.860 1.860 1.860 6,500 +0.01(+0.54%)
Oct 21, 2016 1.807 1.870 1.807 1.850 3,857 +0.01(+0.54%)
Oct 20, 2016 1.860 1.860 1.840 1.840 752 +0.07(+3.95%)
Oct 19, 2016 1.850 1.850 1.770 1.770 319 -0.05(-2.75%)
Oct 18, 2016 1.860 1.860 1.650 1.820 3,800 -0.03(-1.62%)
Oct 17, 2016 1.830 1.850 1.830 1.850 3,750 -0.01(-0.54%)
Oct 14, 2016 1.820 1.870 1.820 1.860 692 +0.02(+1.09%)
Oct 13, 2016 1.857 1.857 1.830 1.840 851 +0.00(+0.00%)
Oct 12, 2016 1.790 1.840 1.750 1.840 1,287 +0.02(+1.10%)
Oct 11, 2016 1.870 1.870 1.780 1.820 1,480 -0.05(-2.67%)
Oct 10, 2016 1.870 1.870 1.810 1.870 3,502 +0.04(+2.18%)
Oct 07, 2016 1.850 1.850 1.792 1.830 2,611 +0.02(+1.05%)
Oct 06, 2016 1.850 1.860 1.810 1.811 2,650 +0.00(+0.06%)
Oct 05, 2016 1.810 1.840 1.780 1.810 2,227 +0.03(+1.69%)
Oct 04, 2016 1.810 1.840 1.780 1.780 3,500 -0.01(-0.56%)
Oct 03, 2016 1.820 1.820 1.790 1.790 300 -0.07(-3.76%)
Sep 30, 2016 1.860 1.870 1.830 1.860 8,150 +0.03(+1.69%)
Sep 29, 2016 1.810 1.830 1.790 1.829 4,503 +0.05(+2.75%)
Sep 28, 2016 1.720 1.800 1.720 1.780 14,431 +0.05(+2.89%)
Sep 27, 2016 1.740 1.740 1.720 1.730 20,579 +0.01(+0.73%)
Sep 26, 2016 1.720 1.720 1.710 1.717 3,659 -0.00(-0.15%)
Sep 23, 2016 1.750 1.750 1.708 1.720 1,300 -0.01(-0.41%)
Sep 22, 2016 1.710 1.750 1.710 1.727 4,901 -0.01(-0.75%)
Sep 21, 2016 1.730 1.740 1.710 1.740 2,596 +0.01(+0.58%)
Sep 20, 2016 1.707 1.730 1.700 1.730 634 +0.01(+0.59%)
Sep 19, 2016 1.710 1.730 1.710 1.720 6,300 +0.01(+0.57%)
Sep 16, 2016 1.720 1.730 1.710 1.710 12,424 -0.02(-1.16%)
Sep 15, 2016 1.690 1.730 1.690 1.730 3,500 +0.00(+0.00%)
Sep 14, 2016 1.710 1.730 1.705 1.730 7,842 +0.02(+1.17%)
Sep 13, 2016 1.720 1.730 1.680 1.710 16,821 -0.03(-1.72%)
Sep 12, 2016 1.720 1.740 1.712 1.740 17,400 +0.00(+0.00%)
Sep 09, 2016 1.760 1.770 1.729 1.740 56,071 -0.04(-2.25%)
Sep 08, 2016 1.760 1.780 1.750 1.780 26,900 +0.00(+0.00%)
Sep 07, 2016 1.770 1.780 1.760 1.780 27,440 -0.01(-0.38%)
Sep 06, 2016 1.760 1.820 1.750 1.787 23,581 +0.01(+0.38%)
Sep 02, 2016 1.830 1.780 1.780 1.780 12,000 +0.00(+0.00%)
Sep 01, 2016 1.770 1.820 1.750 1.780 10,700 -0.01(-0.56%)
Aug 31, 2016 1.730 1.800 1.730 1.790 24,418 +0.02(+1.13%)
Aug 30, 2016 1.780 1.810 1.730 1.770 20,491 +0.01(+0.57%)
Aug 29, 2016 1.760 1.770 1.730 1.760 26,900 +0.02(+1.15%)
Aug 26, 2016 1.760 1.760 1.701 1.740 6,051 +0.00(+0.00%)
Aug 25, 2016 1.740 1.740 1.720 1.740 11,800 +0.00(+0.23%)
Aug 24, 2016 1.740 1.750 1.714 1.736 6,130 -0.01(-0.80%)
Aug 23, 2016 1.700 1.750 1.700 1.750 7,650 +0.04(+2.52%)
Aug 22, 2016 1.720 1.720 1.690 1.707 13,250 +0.01(+0.71%)
Aug 19, 2016 1.700 1.714 1.695 1.695 2,287 +0.01(+0.30%)
Aug 18, 2016 1.720 1.720 1.690 1.690 2,473 +0.02(+1.20%)
Aug 17, 2016 1.700 1.700 1.660 1.670 2,118 +0.01(+0.60%)
Aug 16, 2016 1.690 1.690 1.630 1.660 9,300 +0.01(+0.61%)
Aug 15, 2016 1.650 1.730 1.640 1.650 4,200 +0.03(+2.00%)
Aug 12, 2016 1.638 1.638 1.610 1.618 2,052 -0.02(-1.36%)
Aug 11, 2016 1.650 1.650 1.640 1.640 1,682 +0.00(+0.00%)
Aug 10, 2016 1.610 1.650 1.600 1.640 2,368 -0.01(-0.60%)
Aug 08, 2016 1.640 1.650 1.650 1.650 5,200 +0.00(+0.00%)
Aug 05, 2016 1.650 1.650 1.642 1.650 2,144 +0.04(+2.48%)
Aug 04, 2016 1.620 1.690 1.580 1.610 7,926 -0.04(-2.42%)
Aug 03, 2016 1.720 1.720 1.650 1.650 300 -0.02(-1.20%)
Aug 02, 2016 1.620 1.700 1.620 1.670 2,611 -0.01(-0.60%)
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.