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

Equus Total Return (NY: EQS )

1.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2019 1.560 1.610 1.510 1.550 4,600 -0.08(-4.91%)
Jul 30, 2019 1.630 1.630 1.630 1.630 553 +0.03(+1.87%)
Jul 29, 2019 1.600 1.600 1.600 1.600 503 +0.00(+0.00%)
Jul 26, 2019 1.660 1.700 1.570 1.600 3,500 -0.09(-5.42%)
Jul 25, 2019 1.700 1.700 1.653 1.692 1,690 -0.01(-0.49%)
Jul 23, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 22, 2019 1.700 1.700 1.700 1.700 100 -0.04(-2.44%)
Jul 19, 2019 1.748 1.748 1.740 1.742 2,200 +0.08(+5.08%)
Jul 18, 2019 1.658 1.658 1.658 1.658 500 -0.01(-0.70%)
Jul 17, 2019 1.670 1.670 1.670 1.670 102 +0.05(+3.09%)
Jul 16, 2019 1.590 1.620 1.590 1.620 7,952 +0.02(+1.38%)
Jul 15, 2019 1.590 1.598 1.590 1.598 600 -0.02(-1.05%)
Jul 12, 2019 1.690 1.690 1.615 1.615 24,800 -0.02(-1.24%)
Jul 11, 2019 1.630 1.660 1.630 1.635 23,155 +0.02(+1.37%)
Jul 10, 2019 1.613 1.613 61 +0.00(+0.00%)
Jul 08, 2019 1.613 1.613 1.613 0 -0.05(-2.83%)
Jul 05, 2019 1.590 1.660 1.590 1.660 600 +0.07(+4.40%)
Jul 03, 2019 1.590 1.590 1.590 1.590 200 -0.01(-0.92%)
Jul 01, 2019 1.605 1.605 1.605 0 -0.04(-2.15%)
Jun 28, 2019 1.600 1.640 1.600 1.640 1,300 +0.04(+2.50%)
Jun 27, 2019 1.680 1.680 1.600 1.600 420 -0.05(-2.94%)
Jun 26, 2019 1.604 1.649 1.604 1.649 5,093 -0.03(-1.87%)
Jun 24, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 21, 2019 1.690 1.690 1.680 1.680 4,400 +0.01(+0.68%)
Jun 20, 2019 1.620 1.700 1.550 1.669 9,922 +0.02(+1.13%)
Jun 19, 2019 1.680 1.680 1.650 1.650 787 -0.11(-6.25%)
Jun 18, 2019 1.760 1.760 1.680 1.760 1,120 +0.08(+4.54%)
Jun 17, 2019 1.683 1.683 1.683 1.683 879 -0.04(-2.12%)
Jun 14, 2019 1.720 1.720 1.720 1.720 400 +0.00(+0.00%)
Jun 13, 2019 1.720 1.720 1.720 1.720 13 +0.00(+0.00%)
Jun 12, 2019 1.752 1.752 1.720 1.720 1,201 +0.00(+0.00%)
Jun 11, 2019 1.700 1.760 1.680 1.720 4,491 -0.03(-1.56%)
Jun 10, 2019 1.747 1.747 1.747 1.747 622 -0.00(-0.28%)
Jun 07, 2019 1.780 1.780 1.752 1.752 300 +0.00(+0.13%)
Jun 05, 2019 1.750 1.750 1.750 0 +0.05(+2.94%)
Jun 04, 2019 1.740 1.740 1.675 1.700 32,080 -0.05(-2.86%)
Jun 03, 2019 1.700 1.750 1.700 1.750 1,100 -0.03(-1.69%)
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%)
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.