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 +0.010 (+0.69%)
Official Closing 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 (%)
Jun 28, 2019 1.600 1.640 1.600 1.640 1,300 +0.04(+2.50%)
Jun 27, 2019 1.680 1.680 1.600 1.600 420 -0.05(-2.94%)
Jun 26, 2019 1.604 1.649 1.604 1.649 5,093 -0.03(-1.87%)
Jun 24, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 21, 2019 1.690 1.690 1.680 1.680 4,400 +0.01(+0.68%)
Jun 20, 2019 1.620 1.700 1.550 1.669 9,922 +0.02(+1.13%)
Jun 19, 2019 1.680 1.680 1.650 1.650 787 -0.11(-6.25%)
Jun 18, 2019 1.760 1.760 1.680 1.760 1,120 +0.08(+4.54%)
Jun 17, 2019 1.683 1.683 1.683 1.683 879 -0.04(-2.12%)
Jun 14, 2019 1.720 1.720 1.720 1.720 400 +0.00(+0.00%)
Jun 13, 2019 1.720 1.720 1.720 1.720 13 +0.00(+0.00%)
Jun 12, 2019 1.752 1.752 1.720 1.720 1,201 +0.00(+0.00%)
Jun 11, 2019 1.700 1.760 1.680 1.720 4,491 -0.03(-1.56%)
Jun 10, 2019 1.747 1.747 1.747 1.747 622 -0.00(-0.28%)
Jun 07, 2019 1.780 1.780 1.752 1.752 300 +0.00(+0.13%)
Jun 05, 2019 1.750 1.750 1.750 0 +0.05(+2.94%)
Jun 04, 2019 1.740 1.740 1.675 1.700 32,080 -0.05(-2.86%)
Jun 03, 2019 1.700 1.750 1.700 1.750 1,100 -0.03(-1.69%)
May 31, 2019 1.698 1.780 1.698 1.780 2,000 +0.00(+0.00%)
May 30, 2019 1.690 1.780 1.690 1.780 1,576 +0.03(+1.71%)
May 29, 2019 1.710 1.780 1.710 1.750 409 -0.03(-1.69%)
May 28, 2019 1.730 1.780 1.730 1.780 1,355 +0.02(+1.14%)
May 24, 2019 1.760 1.760 1.760 1.760 100 +0.00(+0.00%)
May 21, 2019 1.760 1.760 1.760 0 -0.02(-1.12%)
May 20, 2019 1.700 1.780 1.700 1.780 400 +0.05(+3.13%)
May 17, 2019 1.710 1.726 1.710 1.726 500 +0.04(+2.12%)
May 16, 2019 1.690 1.695 1.690 1.690 3,596 -0.06(-3.43%)
May 15, 2019 1.770 1.780 1.750 1.750 3,805 -0.03(-1.69%)
May 14, 2019 1.780 1.780 1.780 1.780 100 +0.00(+0.00%)
May 13, 2019 1.780 1.780 1.780 1.780 118 -0.01(-0.56%)
May 10, 2019 1.750 1.790 1.750 1.790 200 +0.11(+6.55%)
May 09, 2019 1.680 1.680 1.680 1.680 785 -0.09(-5.17%)
May 08, 2019 1.772 1.772 1.772 1.772 1 +0.00(+0.00%)
May 06, 2019 1.772 1.772 1.772 0 +0.04(+2.56%)
May 03, 2019 1.720 1.780 1.663 1.727 5,800 +0.07(+4.05%)
May 02, 2019 1.660 1.660 1.660 1.660 1,780 -0.05(-2.92%)
May 01, 2019 1.740 1.770 1.650 1.710 4,057 -0.09(-5.06%)
Apr 30, 2019 1.830 1.830 1.734 1.801 3,560 +0.04(+2.06%)
Apr 29, 2019 1.765 1.765 1.765 1.765 436 -0.02(-0.85%)
Apr 26, 2019 1.780 1.780 1.780 1.780 300 +0.09(+5.20%)
Apr 25, 2019 1.692 1.692 1.692 1.692 414 -0.04(-2.20%)
Apr 24, 2019 1.670 1.730 1.670 1.730 1,708 +0.01(+0.58%)
Apr 23, 2019 1.720 1.720 1.720 1.720 1 +0.00(+0.00%)
Apr 22, 2019 1.720 1.720 1.720 1.720 420 -0.03(-1.71%)
Apr 18, 2019 1.780 1.820 1.720 1.750 4,700 -0.03(-1.69%)
Apr 17, 2019 1.740 1.900 1.740 1.780 1,446 +0.07(+4.09%)
Apr 16, 2019 1.708 1.710 1.708 1.710 4,801 +0.01(+0.59%)
Apr 15, 2019 1.760 1.790 1.700 1.700 32,007 -0.07(-3.95%)
Apr 12, 2019 1.790 1.800 1.770 1.770 1,900 -0.00(-0.14%)
Apr 11, 2019 1.772 1.772 1.772 1.772 200 -0.00(-0.14%)
Apr 10, 2019 1.830 1.837 1.775 1.775 1,771 -0.06(-3.01%)
Apr 09, 2019 1.830 1.830 1.830 1.830 100 -0.03(-1.61%)
Apr 08, 2019 1.850 1.860 1.847 1.860 3,791 +0.09(+5.08%)
Apr 05, 2019 1.770 1.770 1.770 1.770 1,500 -0.06(-3.23%)
Apr 04, 2019 1.860 1.870 1.820 1.829 24,062 +0.01(+0.49%)
Apr 03, 2019 1.820 1.820 1.820 1.820 100 -0.03(-1.62%)
Apr 02, 2019 1.890 1.890 1.820 1.850 57,866 -0.01(-0.55%)
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.