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

Equus Total Return (NY: EQS )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 4:10 PM 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, 2018 2.410 2.410 2.410 2.410 4,105 -0.01(-0.41%)
May 30, 2018 2.410 2.420 2.390 2.420 6,509 +0.00(+0.00%)
May 29, 2018 2.410 2.420 2.355 2.420 13,085 +0.04(+1.68%)
May 25, 2018 2.380 2.380 2.380 0 -0.02(-0.83%)
May 24, 2018 2.390 2.400 2.390 2.400 12,100 +0.01(+0.42%)
May 23, 2018 2.400 2.410 2.385 2.390 24,094 -0.01(-0.42%)
May 22, 2018 2.410 2.410 2.380 2.400 14,380 +0.00(+0.00%)
May 21, 2018 2.400 2.400 2.380 2.400 8,701 -0.01(-0.41%)
May 18, 2018 2.410 2.420 2.410 2.410 700 +0.00(+0.00%)
May 17, 2018 2.370 2.410 2.370 2.410 27,300 +0.02(+0.84%)
May 16, 2018 2.366 2.390 2.366 2.390 16,980 +0.01(+0.42%)
May 15, 2018 2.400 2.400 2.350 2.380 24,620 -0.01(-0.42%)
May 11, 2018 2.390 2.390 2.390 2,988 +0.00(+0.00%)
May 10, 2018 2.380 2.390 2.360 2.390 20,860 +0.01(+0.42%)
May 09, 2018 2.380 2.390 2.380 2.380 11,700 -0.01(-0.42%)
May 04, 2018 2.390 2.390 2.390 3,026 -0.01(-0.42%)
May 03, 2018 2.400 2.400 2.400 2.400 152 +0.01(+0.42%)
May 02, 2018 2.360 2.400 2.350 2.390 20,225 +0.03(+1.27%)
May 01, 2018 2.363 2.363 2.350 2.360 4,304 -0.02(-0.84%)
Apr 30, 2018 2.370 2.400 2.340 2.380 12,481 +0.00(+0.00%)
Apr 27, 2018 2.350 2.380 2.340 2.380 2,742 +0.00(+0.00%)
Apr 26, 2018 2.390 2.390 2.375 2.380 6,400 +0.02(+0.85%)
Apr 25, 2018 2.400 2.400 2.350 2.360 4,300 -0.04(-1.67%)
Apr 24, 2018 2.350 2.410 2.350 2.400 5,700 +0.00(+0.00%)
Apr 20, 2018 2.400 2.400 2.400 0 -0.01(-0.41%)
Apr 19, 2018 2.410 2.410 2.410 2.410 101 +0.01(+0.42%)
Apr 18, 2018 2.380 2.410 2.375 2.400 22,003 +0.05(+2.13%)
Apr 17, 2018 2.380 2.390 2.350 2.350 10,057 -0.04(-1.67%)
Apr 16, 2018 2.400 2.400 2.370 2.390 680 -0.01(-0.42%)
Apr 13, 2018 2.360 2.400 2.360 2.400 220 +0.01(+0.42%)
Apr 12, 2018 2.400 2.400 2.380 2.390 3,853 +0.00(+0.00%)
Apr 11, 2018 2.350 2.390 2.350 2.390 878 +0.02(+0.85%)
Apr 10, 2018 2.380 2.390 2.355 2.370 9,746 -0.04(-1.59%)
Apr 09, 2018 2.351 2.420 2.351 2.408 2,700 +0.01(+0.34%)
Apr 06, 2018 2.330 2.400 2.330 2.400 1,820 -0.02(-0.83%)
Apr 05, 2018 2.400 2.420 2.360 2.420 3,700 +0.00(+0.00%)
Apr 04, 2018 2.430 2.430 2.370 2.420 3,151 +0.01(+0.37%)
Apr 03, 2018 2.390 2.411 2.370 2.411 4,675 +0.03(+1.30%)
Mar 29, 2018 2.380 2.380 2.380 0 +0.03(+1.28%)
Mar 28, 2018 2.350 2.350 2.350 2.350 4,200 -0.03(-1.26%)
Mar 27, 2018 2.360 2.390 2.360 2.380 5,922 +0.00(+0.01%)
Mar 23, 2018 2.380 2.380 2.380 3 -0.01(-0.42%)
Mar 22, 2018 2.350 2.390 2.350 2.390 745 +0.00(+0.00%)
Mar 21, 2018 2.365 2.390 2.350 2.390 11,761 +0.00(+0.00%)
Mar 20, 2018 2.380 2.390 2.380 2.390 9,388 +0.04(+1.63%)
Mar 19, 2018 2.352 2.352 2.352 2.352 4,700 -0.03(-1.19%)
Mar 16, 2018 2.359 2.390 2.359 2.380 10,707 -0.01(-0.42%)
Mar 15, 2018 2.360 2.390 2.350 2.390 4,453 +0.01(+0.42%)
Mar 14, 2018 2.350 2.390 2.350 2.380 2,120 -0.01(-0.42%)
Mar 13, 2018 2.332 2.390 2.330 2.390 4,841 +0.01(+0.42%)
Mar 12, 2018 2.310 2.380 2.250 2.380 8,873 +0.00(+0.00%)
Mar 09, 2018 2.365 2.380 2.365 2.380 290 -0.02(-0.83%)
Mar 08, 2018 2.400 2.400 2.400 2.400 115 +0.02(+0.84%)
Mar 07, 2018 2.340 2.390 2.330 2.380 2,800 +0.00(+0.00%)
Mar 06, 2018 2.370 2.380 2.350 2.380 5,300 +0.03(+1.28%)
Mar 05, 2018 2.390 2.390 2.350 2.350 9,400 +0.00(+0.00%)
Mar 02, 2018 2.350 2.390 2.330 2.350 6,073 -0.02(-0.85%)
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.