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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2019 1.810 1.830 1.687 1.825 11,800 -0.01(-0.28%)
Dec 30, 2019 1.630 1.860 1.603 1.830 9,646 +0.16(+9.58%)
Dec 27, 2019 1.680 1.700 1.580 1.670 7,100 +0.02(+1.21%)
Dec 26, 2019 1.600 1.670 1.600 1.650 3,465 +0.06(+3.77%)
Dec 24, 2019 1.570 1.600 1.570 1.590 3,200 +0.00(+0.00%)
Dec 23, 2019 1.600 1.600 1.560 1.590 800 +0.00(+0.00%)
Dec 20, 2019 1.560 1.590 1.560 1.590 4,500 -0.02(-1.24%)
Dec 19, 2019 1.600 1.610 1.590 1.610 6,407 +0.01(+0.63%)
Dec 18, 2019 1.570 1.600 1.570 1.600 3,203 +0.00(+0.00%)
Dec 17, 2019 1.580 1.600 1.580 1.600 8,283 +0.02(+1.27%)
Dec 16, 2019 1.540 1.580 1.530 1.580 7,237 +0.00(+0.00%)
Dec 13, 2019 1.541 1.600 1.541 1.580 2,900 +0.01(+0.81%)
Dec 12, 2019 1.570 1.570 1.540 1.567 16,716 -0.00(-0.17%)
Dec 11, 2019 1.600 1.600 1.570 1.570 12,600 -0.02(-1.09%)
Dec 10, 2019 1.570 1.590 1.570 1.587 4,201 -0.01(-0.63%)
Dec 09, 2019 1.590 1.597 1.590 1.597 2,100 -0.00(-0.17%)
Dec 06, 2019 1.570 1.600 1.550 1.600 5,100 +0.00(+0.00%)
Dec 05, 2019 1.560 1.600 1.560 1.600 3,030 +0.00(+0.00%)
Dec 04, 2019 1.569 1.600 1.556 1.600 6,051 +0.02(+1.27%)
Dec 03, 2019 1.580 1.580 1.580 1.580 403 +0.00(+0.00%)
Dec 02, 2019 1.588 1.590 1.548 1.580 7,100 -0.03(-1.86%)
Nov 29, 2019 1.610 1.610 1.610 1.610 200 +0.00(+0.00%)
Nov 27, 2019 1.550 1.610 1.550 1.610 11,000 +0.05(+3.24%)
Nov 26, 2019 1.565 1.565 1.560 1.560 4,055 -0.01(-0.67%)
Nov 25, 2019 1.640 1.640 1.570 1.570 2,412 -0.01(-0.63%)
Nov 22, 2019 1.630 1.630 1.570 1.580 3,600 +0.01(+0.64%)
Nov 21, 2019 1.610 1.610 1.570 1.570 5,703 +0.02(+1.29%)
Nov 20, 2019 1.590 1.630 1.550 1.550 2,847 +0.02(+1.31%)
Nov 19, 2019 1.530 1.530 1.530 1.530 1,006 -0.03(-1.92%)
Nov 18, 2019 1.590 1.590 1.550 1.560 1,401 +0.03(+1.96%)
Nov 15, 2019 1.575 1.575 1.530 1.530 3,500 -0.02(-1.29%)
Nov 14, 2019 1.530 1.550 1.530 1.550 1,284 -0.01(-0.64%)
Nov 13, 2019 1.560 1.560 1.560 1.560 1 +0.00(+0.00%)
Nov 12, 2019 1.560 1.560 1.560 1.560 11 +0.00(+0.00%)
Nov 08, 2019 1.560 1.560 1.560 0 +0.04(+2.63%)
Nov 07, 2019 1.520 1.520 1.520 1.520 115 +0.00(+0.00%)
Nov 06, 2019 1.520 1.520 1.520 1.520 909 -0.01(-0.65%)
Nov 05, 2019 1.520 1.530 1.520 1.530 300 -0.01(-0.65%)
Nov 04, 2019 1.540 1.540 1.540 1.540 10,158 +0.00(+0.00%)
Nov 01, 2019 1.540 1.540 1.540 1.540 100 +0.03(+1.99%)
Oct 31, 2019 1.550 1.550 1.510 1.510 7,851 +0.01(+0.67%)
Oct 30, 2019 1.520 1.570 1.500 1.500 28,411 -0.13(-7.74%)
Oct 29, 2019 1.500 1.626 1.500 1.626 1,129 +0.03(+1.62%)
Oct 28, 2019 1.600 1.600 1.597 1.600 9,100 -0.02(-1.23%)
Oct 25, 2019 1.620 1.620 1.620 1.620 400 -0.03(-1.82%)
Oct 23, 2019 1.650 1.650 1.650 0 +0.08(+5.32%)
Oct 22, 2019 1.563 1.610 1.563 1.567 2,003 -0.10(-6.19%)
Oct 21, 2019 1.700 1.700 1.670 1.670 296 +0.02(+1.21%)
Oct 18, 2019 1.600 1.650 1.590 1.650 10,100 +0.07(+4.76%)
Oct 17, 2019 1.575 1.575 1.575 1.575 401 +0.03(+2.27%)
Oct 15, 2019 1.540 1.540 1.540 0 -0.01(-0.65%)
Oct 14, 2019 1.550 1.575 1.550 1.550 6,050 -0.00(-0.02%)
Oct 11, 2019 1.570 1.570 1.550 1.550 5,400 -0.04(-2.72%)
Oct 09, 2019 1.594 1.594 1.594 0 +0.04(+2.82%)
Oct 08, 2019 1.620 1.620 1.530 1.550 8,073 -0.08(-4.91%)
Oct 07, 2019 1.600 1.640 1.600 1.630 7,700 +0.01(+0.93%)
Oct 04, 2019 1.615 1.615 1.615 1.615 100 +0.00(+0.00%)
Oct 03, 2019 1.600 1.640 1.600 1.615 7,846 -0.02(-1.51%)
Oct 02, 2019 1.600 1.640 1.600 1.640 2,972 +0.00(+0.15%)
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.