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

Equus Total Return (NY: EQS )

1.450 -0.010 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2018 1.990 1.990 1.980 1.990 500 -0.01(-0.49%)
Sep 27, 2018 2.000 2.000 2.000 2.000 221 -0.03(-1.49%)
Sep 26, 2018 2.030 2.030 2.030 2.030 152 +0.01(+0.50%)
Sep 25, 2018 2.030 2.030 1.960 2.020 6,754 +0.02(+1.00%)
Sep 24, 2018 1.980 2.000 1.980 2.000 7,713 +0.00(+0.00%)
Sep 21, 2018 2.000 2.000 2.000 2.000 300 -0.02(-0.83%)
Sep 20, 2018 2.029 2.029 2.017 2.017 7,743 -0.02(-1.14%)
Sep 19, 2018 2.010 2.040 2.010 2.040 2,533 +0.01(+0.49%)
Sep 18, 2018 1.960 2.040 1.960 2.030 23,747 +0.08(+4.10%)
Sep 17, 2018 1.950 1.950 54 +0.00(+0.00%)
Sep 14, 2018 1.980 2.010 1.950 1.950 16,700 -0.05(-2.50%)
Sep 13, 2018 2.000 2.000 2.000 2.000 21 +0.00(+0.00%)
Sep 12, 2018 2.000 2.010 1.990 2.000 3,838 +0.01(+0.50%)
Sep 11, 2018 1.960 1.990 1.957 1.990 4,125 +0.04(+1.84%)
Sep 10, 2018 1.960 1.980 1.950 1.954 9,000 -0.03(-1.31%)
Sep 07, 2018 1.950 1.980 1.950 1.980 7,100 +0.00(+0.00%)
Sep 06, 2018 1.950 1.980 1.950 1.980 9,964 -0.01(-0.63%)
Sep 05, 2018 1.960 1.993 1.958 1.993 4,661 +0.04(+2.13%)
Sep 04, 2018 1.980 1.996 1.910 1.951 2,141 -0.06(-3.18%)
Aug 31, 2018 2.015 2.015 2.015 0 +0.01(+0.25%)
Aug 30, 2018 2.000 2.040 1.966 2.010 33,831 +0.00(+0.25%)
Aug 29, 2018 2.046 2.046 2.005 2.005 5,681 -0.04(-2.20%)
Aug 28, 2018 2.040 2.050 1.997 2.050 57,712 -0.02(-0.97%)
Aug 27, 2018 2.070 2.070 38 +0.00(+0.00%)
Aug 24, 2018 2.050 2.070 2.045 2.070 12,600 +0.00(+0.00%)
Aug 23, 2018 2.070 2.070 2.040 2.070 5,374 +0.02(+0.98%)
Aug 22, 2018 2.100 2.100 2.050 2.050 2,781 -0.04(-1.91%)
Aug 21, 2018 2.080 2.090 1.964 2.090 50,370 -0.02(-0.77%)
Aug 20, 2018 2.106 2.106 2.106 2.106 812 -0.02(-1.11%)
Aug 17, 2018 2.140 2.140 1.945 2.130 99,600 -0.01(-0.47%)
Aug 16, 2018 2.130 2.140 2.130 2.140 15,742 +0.00(+0.00%)
Aug 15, 2018 2.140 2.140 2.130 2.140 360 -0.01(-0.47%)
Aug 14, 2018 2.160 2.160 2.147 2.150 4,507 +0.01(+0.50%)
Aug 13, 2018 2.150 2.150 2.139 2.139 7,479 -0.01(-0.49%)
Aug 10, 2018 2.150 2.150 2.150 2.150 2,000 +0.00(+0.14%)
Aug 09, 2018 2.130 2.150 2.130 2.147 9,745 -0.00(-0.14%)
Aug 08, 2018 2.130 2.150 2.130 2.150 5,559 +0.00(+0.00%)
Aug 07, 2018 2.130 2.150 2.130 2.150 6,264 +0.01(+0.26%)
Aug 06, 2018 2.150 2.150 2.143 2.144 2,632 -0.01(-0.26%)
Aug 03, 2018 2.145 2.160 2.145 2.150 20,800 +0.00(+0.14%)
Aug 02, 2018 2.130 2.160 2.130 2.147 6,215 +0.02(+0.77%)
Aug 01, 2018 2.150 2.150 2.131 2.131 4,782 -0.02(-0.90%)
Jul 31, 2018 2.140 2.160 2.140 2.150 648 -0.00(-0.19%)
Jul 30, 2018 2.160 2.160 2.149 2.154 3,174 -0.00(-0.04%)
Jul 27, 2018 2.160 2.166 2.155 2.155 3,800 -0.01(-0.23%)
Jul 26, 2018 2.180 2.180 2.130 2.160 22,972 +0.01(+0.47%)
Jul 25, 2018 2.230 2.230 2.138 2.150 11,614 -0.09(-4.14%)
Jul 24, 2018 2.241 2.249 2.240 2.243 11,368 +0.00(+0.08%)
Jul 23, 2018 2.250 2.250 2.240 2.241 10,107 +0.00(+0.04%)
Jul 20, 2018 2.260 2.260 2.240 2.240 10,790 -0.03(-1.32%)
Jul 19, 2018 2.256 2.280 2.256 2.270 4,021 -0.01(-0.44%)
Jul 18, 2018 2.280 2.290 2.280 2.280 22,313 +0.02(+0.88%)
Jul 17, 2018 2.280 2.280 2.250 2.260 10,430 -0.02(-0.88%)
Jul 16, 2018 2.300 2.300 2.267 2.280 15,128 +0.00(+0.00%)
Jul 13, 2018 2.280 2.283 2.280 2.280 2,494 -0.05(-1.95%)
Jul 10, 2018 2.325 2.325 2.325 164 -0.00(-0.20%)
Jul 09, 2018 2.313 2.330 2.310 2.330 23,210 -0.01(-0.60%)
Jul 06, 2018 2.344 2.344 2.344 2.344 1,398 +0.00(+0.17%)
Jul 05, 2018 2.350 2.350 2.340 2.340 2,471 -0.01(-0.21%)
Jul 03, 2018 2.345 2.345 2.345 0 +0.01(+0.21%)
Jul 02, 2018 2.370 2.370 2.340 2.340 2,581 -0.02(-0.85%)
Jun 29, 2018 2.368 2.368 2.360 2.360 9,335 +0.01(+0.24%)
Jun 28, 2018 2.348 2.354 2.348 2.354 3,069 +0.01(+0.61%)
Jun 27, 2018 2.370 2.370 2.340 2.340 1,381 -0.01(-0.54%)
Jun 26, 2018 2.350 2.360 2.350 2.353 9,917 -0.04(-1.56%)
Jun 25, 2018 2.390 2.390 2.390 2.390 131 +0.00(+0.00%)
Jun 22, 2018 2.390 2.390 2.390 2.390 177 +0.00(+0.00%)
Jun 21, 2018 2.380 2.390 2.380 2.390 7,255 +0.04(+1.70%)
Jun 20, 2018 2.350 2.350 2.349 2.350 13,126 -0.01(-0.43%)
Jun 19, 2018 2.360 2.367 2.360 2.360 1,467 -0.03(-1.25%)
Jun 18, 2018 2.400 2.400 2.330 2.390 22,811 +0.01(+0.42%)
Jun 15, 2018 2.360 2.360 2.380 11,598 +0.02(+0.85%)
Jun 14, 2018 2.330 2.360 2.330 2.360 19,533 -0.00(-0.02%)
Jun 13, 2018 2.343 2.360 2.340 2.360 2,392 +0.02(+0.64%)
Jun 12, 2018 2.330 2.345 2.330 2.345 13,681 -0.02(-1.04%)
Jun 11, 2018 2.362 2.370 2.362 2.370 1,871 -0.02(-0.84%)
Jun 08, 2018 2.390 2.395 2.390 2.390 12,603 +0.02(+0.84%)
Jun 07, 2018 2.410 2.410 2.340 2.370 49,881 -0.03(-1.26%)
Jun 05, 2018 2.400 2.400 2.400 1 +0.02(+1.01%)
Jun 04, 2018 2.410 2.410 2.376 2.376 313 -0.03(-1.30%)
Jun 01, 2018 2.400 2.420 2.400 2.407 26,014 -0.00(-0.11%)
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%)
Mar 01, 2018 2.420 2.420 2.370 2.370 3,253 -0.06(-2.47%)
Feb 28, 2018 2.430 2.430 2.370 2.430 4,018 +0.04(+1.67%)
Feb 27, 2018 2.350 2.400 2.310 2.390 20,834 +0.03(+1.27%)
Feb 26, 2018 2.410 2.410 2.360 2.360 5,104 -0.01(-0.42%)
Feb 23, 2018 2.360 2.390 2.360 2.370 9,992 +0.03(+1.28%)
Feb 22, 2018 2.330 2.360 2.310 2.340 24,601 -0.05(-2.10%)
Feb 21, 2018 2.390 2.440 2.380 2.390 14,200 +0.01(+0.42%)
Feb 20, 2018 2.340 2.390 2.320 2.380 9,185 +0.00(+0.00%)
Feb 16, 2018 2.380 2.380 2.380 0 -0.01(-0.42%)
Feb 15, 2018 2.330 2.390 2.320 2.390 30,038 +0.00(+0.00%)
Feb 14, 2018 2.350 2.400 2.340 2.390 6,873 +0.01(+0.42%)
Feb 13, 2018 2.370 2.380 2.370 2.380 854 -0.02(-0.83%)
Feb 12, 2018 2.310 2.430 2.310 2.400 600 +0.02(+0.84%)
Feb 09, 2018 2.390 2.400 2.370 2.380 3,247 -0.03(-1.24%)
Feb 08, 2018 2.320 2.410 2.320 2.410 3,230 +0.01(+0.42%)
Feb 07, 2018 2.410 2.410 2.361 2.400 10,450 +0.05(+2.13%)
Feb 06, 2018 2.380 2.400 2.290 2.350 7,505 -0.02(-0.84%)
Feb 05, 2018 2.380 2.380 2.330 2.370 4,092 -0.01(-0.42%)
Feb 02, 2018 2.350 2.400 2.350 2.380 8,179 -0.02(-0.84%)
Feb 01, 2018 2.360 2.420 2.340 2.400 21,224 -0.04(-1.64%)
Jan 31, 2018 2.430 2.440 2.420 2.440 1,440 +0.01(+0.41%)
Jan 30, 2018 2.350 2.430 2.350 2.430 12,501 +0.03(+1.25%)
Jan 29, 2018 2.371 2.430 2.350 2.400 34,556 -0.02(-0.83%)
Jan 26, 2018 2.360 2.440 2.360 2.420 723 +0.00(+0.00%)
Jan 25, 2018 2.430 2.430 2.380 2.420 2,947 +0.01(+0.41%)
Jan 23, 2018 2.410 2.410 2.410 12 +0.00(+0.00%)
Jan 19, 2018 2.410 2.410 2.410 0 +0.05(+2.12%)
Jan 18, 2018 2.360 2.420 2.360 2.360 8,400 -0.07(-2.88%)
Jan 16, 2018 2.430 2.430 2.430 9 -0.01(-0.41%)
Jan 12, 2018 2.440 2.440 2.440 0 +0.00(+0.00%)
Jan 11, 2018 2.350 2.440 2.350 2.440 2,308 +0.00(+0.00%)
Jan 09, 2018 2.440 2.440 2.440 2 +0.00(+0.00%)
Jan 08, 2018 2.400 2.450 2.339 2.440 7,442 +0.00(+0.00%)
Jan 04, 2018 2.440 2.440 2.440 2 -0.01(-0.41%)
Jan 03, 2018 2.450 2.450 2.450 2.450 171 +0.07(+2.94%)
Jan 02, 2018 2.380 2.380 2.380 2.380 219 -0.02(-0.83%)
Dec 29, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 28, 2017 2.360 2.400 2.350 2.400 11,401 +0.00(+0.00%)
Dec 27, 2017 2.335 2.400 2.335 2.400 804 +0.00(+0.00%)
Dec 26, 2017 2.300 2.400 2.300 2.400 9,397 +0.00(+0.00%)
Dec 22, 2017 2.370 2.400 2.341 2.400 8,584 +0.03(+1.27%)
Dec 21, 2017 2.339 2.370 2.320 2.370 8,772 +0.00(+0.00%)
Dec 20, 2017 2.340 2.380 2.340 2.370 4,448 -0.01(-0.42%)
Dec 19, 2017 2.360 2.380 2.346 2.380 2,363 +0.00(+0.00%)
Dec 18, 2017 2.340 2.380 2.320 2.380 3,108 +0.00(+0.00%)
Dec 15, 2017 2.370 2.380 2.350 2.380 5,011 +0.00(+0.00%)
Dec 14, 2017 2.350 2.380 2.340 2.380 6,081 -0.01(-0.42%)
Dec 13, 2017 2.300 2.390 2.300 2.390 8,044 +0.00(+0.00%)
Dec 11, 2017 2.390 2.390 2.390 2 +0.04(+1.70%)
Dec 08, 2017 2.330 2.350 2.310 2.350 41,033 -0.04(-1.67%)
Dec 07, 2017 2.355 2.390 2.340 2.390 5,847 -0.01(-0.42%)
Dec 06, 2017 2.350 2.400 2.350 2.400 1,103 +0.01(+0.42%)
Dec 05, 2017 2.330 2.400 2.320 2.390 7,893 +0.10(+4.37%)
Dec 04, 2017 2.390 2.390 2.220 2.290 4,545 -0.11(-4.58%)
Dec 01, 2017 2.320 2.400 2.320 2.400 203 +0.01(+0.42%)
Nov 30, 2017 2.310 2.440 2.310 2.390 54,891 -0.01(-0.42%)
Nov 29, 2017 2.310 2.400 2.310 2.400 6,706 +0.00(+0.00%)
Nov 28, 2017 2.400 2.400 2.390 2.400 3,596 +0.00(+0.00%)
Nov 27, 2017 2.350 2.400 2.350 2.400 1,812 +0.00(+0.00%)
Nov 24, 2017 2.400 2.400 2.396 2.400 1,700 +0.00(+0.00%)
Nov 22, 2017 2.400 2.400 2.350 2.400 1,306 +0.00(+0.00%)
Nov 21, 2017 2.349 2.400 2.338 2.400 9,772 +0.00(+0.00%)
Nov 20, 2017 2.300 2.420 2.300 2.400 11,465 -0.04(-1.64%)
Nov 17, 2017 2.420 2.440 2.375 2.440 5,840 +0.01(+0.41%)
Nov 16, 2017 2.430 2.430 2.430 2.430 100 +0.01(+0.41%)
Nov 15, 2017 2.420 2.420 2.420 2.420 100 +0.00(+0.00%)
Nov 14, 2017 2.380 2.420 2.380 2.420 231 +0.01(+0.41%)
Nov 13, 2017 2.390 2.420 2.290 2.410 4,452 +0.07(+2.99%)
Nov 10, 2017 2.390 2.390 2.340 2.340 201 -0.05(-2.28%)
Nov 09, 2017 2.380 2.400 2.360 2.395 8,251 +0.01(+0.62%)
Nov 08, 2017 2.388 2.390 2.330 2.380 8,750 -0.04(-1.65%)
Nov 07, 2017 2.430 2.430 2.350 2.420 1,220 +0.01(+0.41%)
Nov 03, 2017 2.410 2.410 2.410 27 -0.01(-0.41%)
Nov 02, 2017 2.430 2.430 2.361 2.420 1,250 +0.02(+0.83%)
Nov 01, 2017 2.400 2.400 2.400 2.400 150 -0.04(-1.64%)
Oct 31, 2017 2.440 2.450 2.350 2.440 2,500 +0.00(+0.00%)
Oct 30, 2017 2.380 2.440 2.310 2.440 1,582 +0.06(+2.52%)
Oct 26, 2017 2.380 2.380 2.380 0 +0.00(+0.00%)
Oct 25, 2017 2.380 2.380 2.300 2.380 5,530 +0.00(+0.00%)
Oct 24, 2017 2.350 2.380 2.350 2.380 611 -0.01(-0.42%)
Oct 23, 2017 2.330 2.390 2.330 2.390 3,855 -0.01(-0.42%)
Oct 20, 2017 2.325 2.400 2.325 2.400 778 +0.02(+0.84%)
Oct 19, 2017 2.380 2.380 2.380 2.380 148 +0.03(+1.28%)
Oct 18, 2017 2.312 2.400 2.285 2.350 14,116 -0.05(-2.08%)
Oct 17, 2017 2.330 2.400 2.290 2.400 4,102 +0.01(+0.42%)
Oct 16, 2017 2.400 2.400 2.330 2.390 968 +0.00(+0.00%)
Oct 12, 2017 2.390 2.390 2.390 0 +0.03(+1.27%)
Oct 11, 2017 2.345 2.360 2.310 2.360 8,038 -0.04(-1.67%)
Oct 09, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 06, 2017 2.410 2.410 2.350 2.400 301 -0.02(-0.83%)
Oct 05, 2017 2.400 2.420 2.330 2.420 9,215 +0.02(+0.83%)
Oct 03, 2017 2.400 16 +0.00(+0.00%)
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.