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 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 2.100 2.120 2.034 2.100 5,112 +0.02(+0.96%)
Jan 30, 2017 2.050 2.110 2.021 2.080 3,966 -0.01(-0.48%)
Jan 27, 2017 2.090 2.090 2.090 2.090 101 +0.04(+1.95%)
Jan 26, 2017 1.990 2.050 1.990 2.050 607 -0.01(-0.49%)
Jan 25, 2017 1.996 2.060 1.996 2.060 909 +0.01(+0.49%)
Jan 24, 2017 2.000 2.080 2.000 2.050 6,141 +0.03(+1.49%)
Jan 23, 2017 2.060 2.060 1.980 2.020 5,020 -0.05(-2.42%)
Jan 20, 2017 2.030 2.070 2.030 2.070 500 +0.01(+0.49%)
Jan 19, 2017 1.980 2.067 1.975 2.060 18,201 +0.06(+3.00%)
Jan 18, 2017 2.010 2.045 1.990 2.000 3,400 +0.00(+0.25%)
Jan 17, 2017 2.090 2.150 1.990 1.995 19,042 -0.10(-5.00%)
Jan 13, 2017 2.100 2.100 2.100 0 +0.02(+0.96%)
Jan 12, 2017 2.100 2.120 2.060 2.080 24,612 -0.01(-0.48%)
Jan 11, 2017 2.029 2.160 1.900 2.090 31,721 +0.08(+3.98%)
Jan 10, 2017 2.070 2.110 1.890 2.010 9,023 -0.02(-1.03%)
Jan 09, 2017 2.050 2.050 2.031 2.031 2,001 -0.06(-2.82%)
Jan 06, 2017 2.070 2.090 1.990 2.090 8,672 +0.04(+1.96%)
Jan 05, 2017 2.060 2.060 2.050 2.050 1,350 +0.02(+0.98%)
Jan 04, 2017 2.050 2.050 2.020 2.030 3,300 +0.01(+0.50%)
Jan 03, 2017 1.990 2.050 1.960 2.020 1,635 +0.01(+0.50%)
Dec 30, 2016 2.010 2.010 2.010 0 +0.01(+0.50%)
Dec 29, 2016 1.990 2.000 1.950 2.000 17,544 +0.01(+0.50%)
Dec 28, 2016 1.971 2.000 1.960 1.990 4,688 +0.00(+0.00%)
Dec 27, 2016 2.020 2.050 1.940 1.990 19,182 -0.04(-1.97%)
Dec 23, 2016 2.030 2.030 2.030 0 +0.06(+3.04%)
Dec 22, 2016 1.940 2.030 1.940 1.970 6,438 -0.02(-1.00%)
Dec 21, 2016 2.000 2.020 1.970 1.990 3,911 -0.01(-0.50%)
Dec 20, 2016 1.970 2.030 1.970 2.000 11,619 -0.04(-1.96%)
Dec 19, 2016 2.030 2.080 1.980 2.040 2,718 +0.02(+0.99%)
Dec 16, 2016 2.050 2.060 2.020 2.020 4,871 +0.00(+0.00%)
Dec 15, 2016 2.000 2.030 1.983 2.020 6,262 +0.06(+3.06%)
Dec 14, 2016 1.930 2.090 1.930 1.960 17,698 -0.02(-1.11%)
Dec 13, 2016 2.010 2.010 1.980 1.982 8,256 +0.02(+1.12%)
Dec 12, 2016 1.960 1.980 1.940 1.960 25,428 +0.02(+1.04%)
Dec 09, 2016 1.960 1.960 1.924 1.940 2,608 +0.00(+0.00%)
Dec 08, 2016 1.940 1.940 1.870 1.940 19,601 +0.04(+2.11%)
Dec 07, 2016 1.890 1.950 1.890 1.900 14,864 -0.01(-0.52%)
Dec 06, 2016 1.920 1.950 1.903 1.910 8,343 -0.02(-1.04%)
Dec 05, 2016 1.900 1.940 1.899 1.930 6,489 +0.02(+1.31%)
Dec 02, 2016 1.860 1.925 1.860 1.905 13,387 +0.02(+0.79%)
Dec 01, 2016 1.930 1.940 1.830 1.890 39,154 -0.07(-3.57%)
Nov 30, 2016 1.970 1.990 1.850 1.960 55,600 +0.02(+1.03%)
Nov 29, 2016 1.979 1.980 1.900 1.940 2,005 -0.03(-1.52%)
Nov 28, 2016 1.930 1.970 1.890 1.970 4,230 +0.08(+4.23%)
Nov 25, 2016 1.890 1.890 1.890 1.890 504 -0.06(-3.09%)
Nov 23, 2016 1.950 1.950 1.950 0 +0.01(+0.53%)
Nov 22, 2016 1.980 1.980 1.940 1.940 1,602 -0.00(-0.01%)
Nov 21, 2016 1.920 1.960 1.920 1.940 3,115 +0.01(+0.52%)
Nov 18, 2016 1.950 1.950 1.880 1.930 4,283 +0.00(+0.00%)
Nov 17, 2016 1.890 1.960 1.830 1.930 4,592 -0.00(-0.10%)
Nov 16, 2016 1.950 1.950 1.920 1.932 2,770 +0.02(+1.15%)
Nov 15, 2016 1.880 1.950 1.860 1.910 13,374 +0.04(+2.14%)
Nov 14, 2016 1.860 1.870 1.840 1.870 5,904 +0.03(+1.62%)
Nov 11, 2016 1.720 1.860 1.720 1.840 14,804 -0.02(-1.06%)
Nov 10, 2016 1.860 1.860 1.840 1.860 600 +0.04(+2.20%)
Nov 09, 2016 1.850 1.850 1.820 979 -0.03(-1.62%)
Nov 08, 2016 1.830 1.860 1.830 1.850 3,028 +0.05(+2.78%)
Nov 07, 2016 1.810 1.860 1.800 1.800 409 -0.03(-1.64%)
Nov 04, 2016 1.820 1.830 1.820 1.830 222 -0.02(-1.08%)
Nov 02, 2016 1.850 1 -0.02(-1.07%)
Nov 01, 2016 1.870 1.870 1.870 1.870 100 +0.00(+0.00%)
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%)
Aug 01, 2016 1.727 1.727 1.610 1.680 6,756 -0.02(-1.18%)
Jul 29, 2016 1.750 1.750 1.680 1.700 3,500 -0.03(-1.73%)
Jul 28, 2016 1.700 1.730 1.690 1.730 1,294 +0.03(+1.76%)
Jul 26, 2016 1.610 1.700 1.610 1.700 168 -0.01(-0.58%)
Jul 25, 2016 1.710 1.710 1.710 1.710 100 +0.01(+0.59%)
Jul 22, 2016 1.700 1.700 1.700 1.700 458 +0.10(+6.25%)
Jul 21, 2016 1.660 1.683 1.600 1.600 33,667 -0.10(-5.88%)
Jul 20, 2016 1.650 1.700 1.650 1.700 485 -0.01(-0.58%)
Jul 19, 2016 1.610 1.710 1.610 1.710 509 +0.01(+0.59%)
Jul 18, 2016 1.650 1.700 1.560 1.700 3,324 -0.02(-0.93%)
Jul 15, 2016 1.710 1.716 1.650 1.716 5,847 -0.06(-3.60%)
Jul 14, 2016 1.780 1.780 1.780 1.780 100 +0.02(+1.14%)
Jul 13, 2016 1.720 1.760 1.720 1.760 700 +0.01(+0.57%)
Jul 11, 2016 1.750 1.750 1.750 1.750 17 +0.05(+2.70%)
Jul 08, 2016 1.740 1.740 1.704 1.704 1,718 +0.03(+2.04%)
Jul 07, 2016 1.630 1.720 1.630 1.670 4,234 -0.06(-3.47%)
Jul 06, 2016 1.730 1.730 1.700 1.730 520 +0.04(+2.37%)
Jul 05, 2016 1.690 1.742 1.650 1.690 3,848 -0.01(-0.62%)
Jul 01, 2016 1.730 1.701 1.701 1.701 1,700 -0.08(-4.47%)
Jun 30, 2016 1.780 1.780 1.720 1.780 23,186 +0.04(+2.30%)
Jun 29, 2016 1.670 1.750 1.670 1.740 3,872 +0.07(+4.19%)
Jun 28, 2016 1.670 1.670 1.670 1.670 770 +0.00(+0.00%)
Jun 27, 2016 1.670 1.670 1.620 1.670 2,545 +0.06(+3.73%)
Jun 24, 2016 1.610 1.635 1.610 1.610 863 -0.06(-3.59%)
Jun 22, 2016 1.590 1.670 1.670 1.670 6,100 +0.04(+2.45%)
Jun 17, 2016 1.650 1.710 1.630 1.630 1 -0.07(-3.95%)
Jun 16, 2016 1.710 1.710 1.697 1.697 823 +0.02(+1.01%)
Jun 15, 2016 1.720 1.720 1.650 1.680 1,143 +0.00(+0.00%)
Jun 14, 2016 1.692 1.700 1.630 1.680 3,542 -0.04(-2.33%)
Jun 13, 2016 1.630 1.720 1.630 1.720 464 +0.04(+2.38%)
Jun 10, 2016 1.680 1.680 1.680 1.680 443 -0.04(-2.33%)
Jun 09, 2016 1.740 1.740 1.690 1.720 1,323 -0.02(-1.15%)
Jun 08, 2016 1.720 1.800 1.710 1.740 22,237 +0.02(+1.16%)
Jun 06, 2016 1.740 1.720 1.720 1.720 4,600 -0.04(-2.27%)
Jun 03, 2016 1.760 1.760 1.760 1.760 1,326 +0.00(+0.00%)
Jun 01, 2016 1.750 1.760 1.760 1.760 6,300 -0.03(-1.68%)
May 31, 2016 1.750 1.800 1.750 1.790 3,053 +0.00(+0.00%)
May 27, 2016 1.820 1.790 1.790 1.790 4,500 -0.02(-1.10%)
May 26, 2016 1.720 1.810 1.720 1.810 3,072 -0.04(-2.16%)
May 25, 2016 1.870 1.870 1.831 1.850 1,172 +0.04(+2.20%)
May 24, 2016 1.850 1.850 1.810 1.810 1,900 +0.03(+1.41%)
May 23, 2016 1.760 1.785 1.760 1.785 300 +0.08(+5.00%)
May 20, 2016 1.690 1.730 1.670 1.700 1,399 +0.05(+3.03%)
May 19, 2016 1.680 1.680 1.630 1.650 11,978 +0.00(+0.00%)
May 18, 2016 1.710 1.710 1.650 1.650 14,859 -0.05(-2.94%)
May 17, 2016 1.770 1.770 1.680 1.700 5,800 -0.04(-2.30%)
May 16, 2016 1.700 1.740 1.700 1.740 6,100 -0.01(-0.57%)
May 13, 2016 1.716 1.750 1.716 1.750 480 -0.02(-1.13%)
May 12, 2016 1.710 1.770 1.710 1.770 533 +0.05(+2.91%)
May 11, 2016 1.787 1.787 1.710 1.720 6,523 -0.07(-3.91%)
May 10, 2016 1.700 1.790 1.690 1.790 6,687 +0.07(+4.07%)
May 09, 2016 1.760 1.760 1.660 1.720 13,925 +0.02(+1.18%)
May 06, 2016 1.740 1.740 1.682 1.700 12,200 -0.09(-5.03%)
May 05, 2016 1.740 1.790 1.730 1.790 497 -0.01(-0.56%)
May 03, 2016 1.800 1.800 1.710 1.800 72 +0.06(+3.45%)
May 02, 2016 1.730 1.820 1.710 1.740 6,714 -0.04(-2.25%)
Apr 29, 2016 1.728 1.810 1.728 1.780 30,184 +0.02(+1.13%)
Apr 28, 2016 1.800 1.830 1.700 1.760 5,467 +0.01(+0.63%)
Apr 27, 2016 1.770 1.770 1.749 1.749 205 +0.03(+1.69%)
Apr 26, 2016 1.730 1.760 1.720 1.720 10,101 +0.02(+1.18%)
Apr 25, 2016 1.689 1.700 1.689 1.700 452 +0.02(+1.19%)
Apr 22, 2016 1.700 1.700 1.660 1.680 4,150 +0.02(+1.20%)
Apr 21, 2016 1.660 1.660 1.660 1.660 500 -0.04(-2.35%)
Apr 20, 2016 1.666 1.700 1.666 1.700 20,467 +0.02(+1.19%)
Apr 18, 2016 1.690 1.690 1.670 1.680 5 +0.02(+1.20%)
Apr 15, 2016 1.630 1.660 1.630 1.660 13,176 +0.04(+2.47%)
Apr 14, 2016 1.610 1.630 1.600 1.620 21,300 +0.00(+0.29%)
Apr 13, 2016 1.615 1.628 1.615 1.615 2,000 -0.02(-1.51%)
Apr 08, 2016 1.640 1.640 1.640 1.640 3,800 +0.02(+1.23%)
Apr 07, 2016 1.632 1.632 1.620 1.620 200 +0.00(+0.12%)
Apr 06, 2016 1.620 1.650 1.618 1.618 9,853 +0.02(+1.13%)
Apr 05, 2016 1.590 1.620 1.590 1.600 1,703 +0.00(+0.00%)
Apr 04, 2016 1.600 1.620 1.600 1.600 7,708 +0.01(+0.63%)
Apr 01, 2016 1.591 1.600 1.590 1.590 10,829 -0.01(-0.63%)
Mar 31, 2016 1.580 1.620 1.551 1.600 13,606 +0.02(+1.27%)
Mar 30, 2016 1.540 1.580 1.540 1.580 5,100 +0.06(+3.93%)
Mar 29, 2016 1.538 1.540 1.520 1.520 5,954 +0.00(+0.02%)
Mar 28, 2016 1.560 1.560 1.520 1.520 200 +0.00(+0.00%)
Mar 24, 2016 1.520 1.520 1.520 1.520 2,600 +0.00(+0.00%)
Mar 23, 2016 1.520 1.540 1.510 1.520 14,004 -0.02(-1.30%)
Mar 22, 2016 1.538 1.550 1.538 1.540 1,166 -0.04(-2.53%)
Mar 21, 2016 1.520 1.580 1.499 1.580 31,866 +0.04(+2.60%)
Mar 18, 2016 1.510 1.600 1.506 1.540 22,005 +0.04(+2.80%)
Mar 17, 2016 1.460 1.500 1.460 1.498 7,299 +0.05(+3.31%)
Mar 16, 2016 1.468 1.468 1.450 1.450 15,875 -0.04(-2.68%)
Mar 15, 2016 1.500 1.500 1.450 1.490 26,520 -0.01(-0.67%)
Mar 14, 2016 1.500 1.502 1.450 1.500 19,442 -0.01(-0.79%)
Mar 11, 2016 1.520 1.520 1.500 1.512 5,607 +0.01(+0.79%)
Mar 10, 2016 1.450 1.500 1.450 1.500 2,103 +0.02(+1.36%)
Mar 09, 2016 1.420 1.499 1.420 1.480 16,786 -0.02(-1.34%)
Mar 08, 2016 1.430 1.500 1.430 1.500 3,925 +0.01(+0.67%)
Mar 07, 2016 1.460 1.510 1.460 1.490 16,363 -0.02(-1.03%)
Mar 04, 2016 1.620 1.620 1.483 1.506 10,679 +0.04(+2.41%)
Mar 03, 2016 1.470 1.479 1.470 1.470 1,070 -0.06(-3.92%)
Mar 02, 2016 1.518 1.530 1.480 1.530 4,009 -0.01(-0.65%)
Mar 01, 2016 1.530 1.540 1.530 1.540 9,100 +0.02(+1.32%)
Feb 29, 2016 1.500 1.520 1.500 1.520 200 -0.01(-0.65%)
Feb 26, 2016 1.540 1.540 1.500 1.530 4,900 -0.01(-0.65%)
Feb 25, 2016 1.510 1.540 1.500 1.540 2,225 +0.00(+0.00%)
Feb 24, 2016 1.500 1.540 1.500 1.540 10,852 +0.02(+1.32%)
Feb 23, 2016 1.540 1.540 1.520 1.520 218 +0.00(+0.00%)
Feb 22, 2016 1.520 1.520 1.520 1.520 312 +0.01(+0.66%)
Feb 19, 2016 1.560 1.560 1.500 1.510 9,879 -0.01(-0.66%)
Feb 18, 2016 1.570 1.570 1.520 1.520 1,293 +0.01(+0.67%)
Feb 17, 2016 1.527 1.590 1.510 1.510 5,311 -0.06(-3.82%)
Feb 16, 2016 1.520 1.570 1.520 1.570 2,374 -0.01(-0.51%)
Feb 12, 2016 1.580 1.578 1.578 1.578 1,100 +0.02(+1.15%)
Feb 11, 2016 1.610 1.610 1.560 1.560 400 -0.06(-3.70%)
Feb 09, 2016 1.590 1.620 1.620 1.620 5,700 +0.00(+0.00%)
Feb 08, 2016 1.620 1.620 1.600 1.620 500 -0.03(-1.81%)
Feb 05, 2016 1.600 1.650 1.600 1.650 200 -0.00(-0.01%)
Feb 04, 2016 1.650 1.650 1.650 1.650 100 +0.03(+1.85%)
Feb 03, 2016 1.620 1.620 1.620 1.620 100 -0.01(-0.61%)
Feb 02, 2016 1.690 1.690 1.560 1.630 7,700 -0.03(-1.62%)
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.