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 (%)
Aug 31, 2017 2.380 2.380 2.380 2.380 1,111 +0.03(+1.28%)
Aug 30, 2017 2.290 2.350 2.290 2.350 8,312 -0.02(-0.84%)
Aug 29, 2017 2.380 2.380 2.340 2.370 3,410 +0.04(+1.72%)
Aug 28, 2017 2.270 2.350 2.270 2.330 2,767 +0.05(+2.19%)
Aug 25, 2017 2.260 2.350 2.190 2.280 78,205 -0.04(-1.72%)
Aug 24, 2017 2.320 2.320 2.200 2.320 46,889 +0.03(+1.31%)
Aug 23, 2017 2.350 2.350 2.280 2.290 56,741 -0.06(-2.55%)
Aug 22, 2017 2.350 2.350 2.350 2.350 100 +0.01(+0.43%)
Aug 21, 2017 2.350 2.350 2.340 2.340 244 -0.01(-0.43%)
Aug 18, 2017 2.350 2.350 2.350 2.350 170 +0.02(+0.88%)
Aug 17, 2017 2.316 2.330 2.316 2.329 1,150 -0.00(-0.02%)
Aug 16, 2017 2.350 2.350 2.297 2.330 8,512 -0.02(-0.85%)
Aug 15, 2017 2.350 2.350 2.290 2.350 1,450 +0.02(+0.77%)
Aug 14, 2017 2.332 2.332 2.332 2.332 106 -0.02(-0.76%)
Aug 11, 2017 2.350 2.350 2.310 2.350 1,985 +0.04(+1.73%)
Aug 10, 2017 2.300 2.350 2.290 2.310 2,700 -0.03(-1.28%)
Aug 09, 2017 2.330 2.350 2.310 2.340 1,950 -0.01(-0.43%)
Aug 07, 2017 2.350 1 +0.06(+2.62%)
Aug 04, 2017 2.267 2.290 2.250 2.290 24,319 +0.03(+1.33%)
Aug 03, 2017 2.290 2.293 2.253 2.260 2,407 -0.01(-0.28%)
Aug 02, 2017 2.310 2.310 2.260 2.266 2,840 -0.09(-3.97%)
Jul 31, 2017 2.360 75 +0.03(+1.29%)
Jul 28, 2017 2.310 2.330 2.290 2.330 3,756 +0.02(+1.02%)
Jul 27, 2017 2.310 2.310 2.270 2.307 6,006 -0.00(-0.15%)
Jul 26, 2017 2.270 2.310 2.230 2.310 5,780 +0.01(+0.43%)
Jul 25, 2017 2.280 2.310 2.270 2.300 2,025 +0.00(+0.00%)
Jul 24, 2017 2.273 2.300 2.273 2.300 6,500 +0.00(+0.00%)
Jul 21, 2017 2.280 2.310 2.280 2.300 581 +0.00(+0.00%)
Jul 20, 2017 2.290 2.310 2.270 2.300 5,650 +0.04(+1.77%)
Jul 19, 2017 2.300 2.300 2.230 2.260 9,100 -0.04(-1.74%)
Jul 18, 2017 2.248 2.300 2.240 2.300 4,700 +0.03(+1.32%)
Jul 17, 2017 2.230 2.290 2.230 2.270 1,620 +0.02(+0.89%)
Jul 14, 2017 2.238 2.260 2.230 2.250 8,026 +0.00(+0.00%)
Jul 13, 2017 2.260 2.300 2.243 2.250 2,965 -0.03(-1.32%)
Jul 12, 2017 2.280 2.340 2.270 2.280 12,545 +0.04(+1.79%)
Jul 11, 2017 2.300 2.300 2.230 2.240 12,674 -0.03(-1.32%)
Jul 10, 2017 2.300 2.340 2.268 2.270 2,961 -0.01(-0.44%)
Jul 07, 2017 2.300 2.320 2.240 2.280 4,602 -0.02(-0.87%)
Jul 06, 2017 2.320 2.330 2.300 2.300 780 -0.05(-2.13%)
Jul 05, 2017 2.335 2.360 2.330 2.350 2,973 -0.01(-0.42%)
Jul 03, 2017 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Jun 30, 2017 2.360 2.360 2.360 0 +0.00(+0.00%)
Jun 29, 2017 2.350 2.360 2.311 2.360 3,404 -0.01(-0.42%)
Jun 28, 2017 2.340 2.370 2.330 2.370 4,851 +0.02(+0.85%)
Jun 27, 2017 2.370 2.370 2.310 2.350 7,492 -0.01(-0.42%)
Jun 26, 2017 2.330 2.360 2.305 2.360 6,445 +0.07(+3.01%)
Jun 23, 2017 2.270 2.315 2.270 2.291 6,768 +0.04(+1.83%)
Jun 22, 2017 2.280 2.280 2.184 2.250 1,844 -0.06(-2.60%)
Jun 21, 2017 2.260 2.350 2.210 2.310 13,030 +0.01(+0.43%)
Jun 19, 2017 2.300 29 +0.01(+0.44%)
Jun 16, 2017 2.260 2.370 2.260 2.290 3,635 +0.02(+0.88%)
Jun 15, 2017 2.290 2.290 2.270 2.270 903 +0.00(+0.00%)
Jun 14, 2017 2.280 2.340 2.270 2.270 2,407 -0.03(-1.30%)
Jun 13, 2017 2.300 2.320 2.287 2.300 19,772 +0.01(+0.44%)
Jun 12, 2017 2.340 2.340 2.260 2.290 11,313 -0.03(-1.29%)
Jun 09, 2017 2.330 2.330 2.290 2.320 1,574 +0.05(+2.20%)
Jun 08, 2017 2.350 2.350 2.160 2.270 26,855 -0.03(-1.30%)
Jun 07, 2017 2.270 2.370 2.270 2.300 8,732 -0.02(-0.86%)
Jun 06, 2017 2.342 2.342 2.320 2.320 940 +0.01(+0.43%)
Jun 05, 2017 2.280 2.400 2.260 2.310 13,935 +0.03(+1.32%)
Jun 02, 2017 2.310 2.370 2.250 2.280 23,372 -0.05(-2.15%)
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.