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

Equus Total Return (NY: EQS )

1.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2020 1.290 1.290 1.030 1.080 6,400 -0.02(-1.82%)
May 28, 2020 1.110 1.140 1.050 1.100 10,107 -0.02(-1.79%)
May 27, 2020 1.110 1.175 1.030 1.120 28,032 -0.03(-2.61%)
May 26, 2020 1.080 1.200 1.080 1.150 10,061 -0.02(-1.71%)
May 22, 2020 1.140 1.170 1.050 1.170 7,100 +0.00(+0.00%)
May 21, 2020 1.130 1.190 1.037 1.170 4,738 +0.09(+8.33%)
May 20, 2020 1.030 1.080 1.030 1.080 1,052 +0.05(+4.85%)
May 19, 2020 0.9894 1.070 0.8750 1.030 135,557 +0.01(+0.98%)
May 18, 2020 1.100 1.100 0.9600 1.020 146,546 -0.03(-2.86%)
May 15, 2020 1.040 1.054 0.9600 1.050 122,600 +0.03(+2.94%)
May 14, 2020 1.040 1.040 0.9850 1.020 11,359 -0.03(-2.86%)
May 13, 2020 1.050 1.130 1.050 1.050 13,982 -0.11(-9.48%)
May 12, 2020 1.080 1.170 1.050 1.160 5,530 -0.07(-5.69%)
May 11, 2020 1.250 1.250 1.150 1.230 2,602 +0.06(+4.72%)
May 08, 2020 1.300 1.330 1.160 1.175 8,500 -0.07(-5.59%)
May 07, 2020 1.240 1.250 1.219 1.244 2,381 +0.00(+0.34%)
May 06, 2020 1.150 1.240 1.150 1.240 600 +0.04(+3.33%)
May 05, 2020 1.190 1.200 1.190 1.200 7,015 +0.02(+1.69%)
May 04, 2020 1.180 1.180 1.180 1.180 40 +0.00(+0.00%)
May 01, 2020 1.135 1.180 1.135 1.180 1,100 +0.05(+4.42%)
Apr 30, 2020 1.140 1.220 1.130 1.130 4,306 +0.02(+1.80%)
Apr 29, 2020 1.060 1.190 1.050 1.110 27,333 -0.03(-2.63%)
Apr 28, 2020 1.140 1.140 1.140 1.140 109 +0.07(+6.54%)
Apr 27, 2020 1.070 1.070 1.070 1.070 14,523 +0.05(+4.78%)
Apr 24, 2020 1.021 1.021 1.021 1.021 500 -0.06(-5.44%)
Apr 22, 2020 1.080 1.080 1.080 0 -0.02(-1.82%)
Apr 21, 2020 1.150 1.150 1.070 1.100 801 -0.05(-4.35%)
Apr 20, 2020 1.150 1.150 23 +0.00(+0.00%)
Apr 17, 2020 1.050 1.150 1.050 1.150 2,000 +0.03(+2.68%)
Apr 16, 2020 1.090 1.140 1.090 1.120 1,511 -0.01(-0.88%)
Apr 15, 2020 1.130 1.130 1.130 1.130 100 +0.04(+3.67%)
Apr 14, 2020 1.130 1.130 1.020 1.090 4,666 +0.02(+1.87%)
Apr 13, 2020 1.100 1.130 1.035 1.070 960 -0.04(-3.60%)
Apr 09, 2020 0.9900 1.110 0.9801 1.110 14,800 +0.12(+12.12%)
Apr 08, 2020 0.9400 0.9900 0.9400 0.9900 609 +0.00(+0.00%)
Apr 06, 2020 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Apr 03, 2020 0.8744 0.9700 0.8744 0.9700 300 -0.02(-2.01%)
Apr 02, 2020 0.9899 0.9900 0.9899 0.9899 400 +0.04(+4.20%)
Apr 01, 2020 0.9500 0.9500 0.9500 0.9500 23 +0.00(+0.00%)
Mar 31, 2020 1.010 1.010 0.9500 0.9500 6,070 -0.06(-5.94%)
Mar 30, 2020 0.8300 1.010 0.7441 1.010 8,251 +0.01(+1.00%)
Mar 27, 2020 0.8509 1.000 0.8509 1.000 300 -0.04(-4.12%)
Mar 26, 2020 1.020 1.045 0.9702 1.043 18,003 +0.02(+2.25%)
Mar 25, 2020 1.010 1.130 0.9850 1.020 9,377 +0.06(+6.25%)
Mar 24, 2020 1.010 1.010 0.8268 0.9600 9,240 -0.03(-3.03%)
Mar 23, 2020 0.8212 0.9900 0.8211 0.9900 1,626 -0.02(-1.79%)
Mar 20, 2020 1.010 1.050 0.8900 1.008 21,600 -0.12(-10.80%)
Mar 19, 2020 1.130 1.130 1.130 1.130 207 -0.00(-0.04%)
Mar 18, 2020 1.131 1.131 3 +0.00(+0.00%)
Mar 17, 2020 1.131 1.131 1.131 1.131 103 -0.17(-13.05%)
Mar 16, 2020 1.290 1.390 1.010 1.300 7,065 +0.01(+0.78%)
Mar 13, 2020 1.090 1.290 1.053 1.290 6,700 -0.02(-1.47%)
Mar 12, 2020 1.260 1.309 1.260 1.309 2,111 +0.15(+12.73%)
Mar 11, 2020 1.210 1.250 1.150 1.161 62,645 -0.04(-3.22%)
Mar 10, 2020 1.270 1.320 1.080 1.200 34,134 +0.01(+0.84%)
Mar 09, 2020 1.470 1.470 1.010 1.190 26,641 -0.34(-22.22%)
Mar 06, 2020 1.490 1.550 1.420 1.530 5,700 -0.04(-2.55%)
Mar 05, 2020 1.541 1.620 1.500 1.570 5,807 -0.03(-1.88%)
Mar 04, 2020 1.560 1.600 1.530 1.600 11,810 -0.00(-0.25%)
Mar 03, 2020 1.650 1.650 1.604 1.604 752 -0.04(-2.20%)
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.