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 (+1.35%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 30, 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 (%)
May 31, 2019 1.698 1.780 1.698 1.780 2,000 +0.00(+0.00%)
May 30, 2019 1.690 1.780 1.690 1.780 1,576 +0.03(+1.71%)
May 29, 2019 1.710 1.780 1.710 1.750 409 -0.03(-1.69%)
May 28, 2019 1.730 1.780 1.730 1.780 1,355 +0.02(+1.14%)
May 24, 2019 1.760 1.760 1.760 1.760 100 +0.00(+0.00%)
May 21, 2019 1.760 1.760 1.760 0 -0.02(-1.12%)
May 20, 2019 1.700 1.780 1.700 1.780 400 +0.05(+3.13%)
May 17, 2019 1.710 1.726 1.710 1.726 500 +0.04(+2.12%)
May 16, 2019 1.690 1.695 1.690 1.690 3,596 -0.06(-3.43%)
May 15, 2019 1.770 1.780 1.750 1.750 3,805 -0.03(-1.69%)
May 14, 2019 1.780 1.780 1.780 1.780 100 +0.00(+0.00%)
May 13, 2019 1.780 1.780 1.780 1.780 118 -0.01(-0.56%)
May 10, 2019 1.750 1.790 1.750 1.790 200 +0.11(+6.55%)
May 09, 2019 1.680 1.680 1.680 1.680 785 -0.09(-5.17%)
May 08, 2019 1.772 1.772 1.772 1.772 1 +0.00(+0.00%)
May 06, 2019 1.772 1.772 1.772 0 +0.04(+2.56%)
May 03, 2019 1.720 1.780 1.663 1.727 5,800 +0.07(+4.05%)
May 02, 2019 1.660 1.660 1.660 1.660 1,780 -0.05(-2.92%)
May 01, 2019 1.740 1.770 1.650 1.710 4,057 -0.09(-5.06%)
Apr 30, 2019 1.830 1.830 1.734 1.801 3,560 +0.04(+2.06%)
Apr 29, 2019 1.765 1.765 1.765 1.765 436 -0.02(-0.85%)
Apr 26, 2019 1.780 1.780 1.780 1.780 300 +0.09(+5.20%)
Apr 25, 2019 1.692 1.692 1.692 1.692 414 -0.04(-2.20%)
Apr 24, 2019 1.670 1.730 1.670 1.730 1,708 +0.01(+0.58%)
Apr 23, 2019 1.720 1.720 1.720 1.720 1 +0.00(+0.00%)
Apr 22, 2019 1.720 1.720 1.720 1.720 420 -0.03(-1.71%)
Apr 18, 2019 1.780 1.820 1.720 1.750 4,700 -0.03(-1.69%)
Apr 17, 2019 1.740 1.900 1.740 1.780 1,446 +0.07(+4.09%)
Apr 16, 2019 1.708 1.710 1.708 1.710 4,801 +0.01(+0.59%)
Apr 15, 2019 1.760 1.790 1.700 1.700 32,007 -0.07(-3.95%)
Apr 12, 2019 1.790 1.800 1.770 1.770 1,900 -0.00(-0.14%)
Apr 11, 2019 1.772 1.772 1.772 1.772 200 -0.00(-0.14%)
Apr 10, 2019 1.830 1.837 1.775 1.775 1,771 -0.06(-3.01%)
Apr 09, 2019 1.830 1.830 1.830 1.830 100 -0.03(-1.61%)
Apr 08, 2019 1.850 1.860 1.847 1.860 3,791 +0.09(+5.08%)
Apr 05, 2019 1.770 1.770 1.770 1.770 1,500 -0.06(-3.23%)
Apr 04, 2019 1.860 1.870 1.820 1.829 24,062 +0.01(+0.49%)
Apr 03, 2019 1.820 1.820 1.820 1.820 100 -0.03(-1.62%)
Apr 02, 2019 1.890 1.890 1.820 1.850 57,866 -0.01(-0.55%)
Apr 01, 2019 1.920 1.920 1.860 1.860 1,906 -0.05(-2.66%)
Mar 29, 2019 1.879 1.921 1.879 1.911 6,200 -0.01(-0.47%)
Mar 28, 2019 1.920 1.927 1.920 1.920 957 +0.00(+0.01%)
Mar 27, 2019 1.920 1.920 1.920 1.920 101 -0.01(-0.52%)
Mar 26, 2019 1.930 1.930 1.930 1.930 142 +0.00(+0.00%)
Mar 25, 2019 1.930 1.930 1.930 1.930 100 -0.05(-2.53%)
Mar 21, 2019 1.980 1.980 1.980 0 +0.00(+0.00%)
Mar 20, 2019 1.980 1.980 1.980 1.980 102 +0.02(+1.02%)
Mar 19, 2019 1.960 1.960 1.960 1.960 100 +0.04(+2.08%)
Mar 18, 2019 1.920 1.924 1.840 1.920 712 -0.04(-2.04%)
Mar 15, 2019 1.960 1.960 1.960 1.960 100 +0.06(+3.16%)
Mar 14, 2019 1.950 1.950 1.900 1.900 53,380 +0.00(+0.00%)
Mar 13, 2019 1.900 1.914 1.850 1.900 21,966 +0.00(+0.00%)
Mar 12, 2019 1.900 1.920 1.900 1.900 7,920 +0.02(+1.06%)
Mar 11, 2019 1.870 1.880 1.830 1.880 11,014 +0.03(+1.62%)
Mar 08, 2019 1.842 1.850 1.830 1.850 4,200 -0.02(-1.06%)
Mar 07, 2019 1.799 1.870 1.799 1.870 300 +0.02(+1.08%)
Mar 06, 2019 1.830 1.880 1.825 1.850 9,480 +0.03(+1.38%)
Mar 05, 2019 1.835 1.841 1.770 1.825 6,755 -0.10(-4.98%)
Mar 04, 2019 1.920 1.920 1.920 1.920 5,233 +0.01(+0.28%)
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.