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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2023 1.590 1.590 1.510 1.560 811 -0.02(-1.27%)
Mar 30, 2023 1.560 1.580 1.537 1.580 1,552 +0.02(+1.28%)
Mar 29, 2023 1.520 1.560 1.518 1.560 1,050 +0.04(+2.63%)
Mar 28, 2023 1.590 1.590 1.470 1.520 661 -0.01(-0.65%)
Mar 27, 2023 1.580 1.580 1.470 1.530 5,311 -0.01(-0.65%)
Mar 24, 2023 1.550 1.550 1.470 1.540 1,198 +0.03(+1.99%)
Mar 23, 2023 1.560 1.560 1.510 1.510 302 +0.00(+0.00%)
Mar 22, 2023 1.590 1.590 1.510 1.510 532 -0.05(-3.21%)
Mar 21, 2023 1.500 1.560 1.500 1.560 2,546 +0.07(+4.70%)
Mar 20, 2023 1.500 1.500 1.490 1.490 5,602 +0.01(+0.68%)
Mar 17, 2023 1.500 1.500 1.440 1.480 592 -0.02(-1.33%)
Mar 16, 2023 1.500 1.500 1.430 1.500 19,938 -0.09(-5.66%)
Mar 15, 2023 1.500 1.590 1.480 1.590 1,613 +0.05(+3.25%)
Mar 14, 2023 1.550 1.550 1.480 1.540 60,214 +0.06(+4.05%)
Mar 13, 2023 1.440 1.500 1.430 1.480 3,861 +0.04(+2.78%)
Mar 10, 2023 1.550 1.550 1.430 1.440 28,951 -0.10(-6.49%)
Mar 09, 2023 1.550 1.550 1.430 1.540 4,051 -0.01(-0.65%)
Mar 08, 2023 1.590 1.590 1.530 1.550 1,188 +0.02(+1.31%)
Mar 07, 2023 1.530 1.530 1.520 1.530 4,342 -0.06(-3.77%)
Mar 06, 2023 1.590 1.590 1.590 1.590 107 +0.02(+1.27%)
Mar 03, 2023 1.590 1.590 1.530 1.570 3,828 -0.01(-0.63%)
Mar 02, 2023 1.480 1.580 1.480 1.580 1,922 -0.01(-0.63%)
Mar 01, 2023 1.590 1.590 1.590 1.590 120 +0.02(+0.95%)
Feb 28, 2023 1.580 1.580 1.560 1.575 434 +0.00(+0.32%)
Feb 27, 2023 1.590 1.590 1.547 1.570 2,476 -0.02(-1.26%)
Feb 24, 2023 1.590 1.590 1.590 1.590 192 +0.00(+0.00%)
Feb 23, 2023 1.700 1.700 1.540 1.590 9,886 -0.10(-5.92%)
Feb 22, 2023 1.580 1.690 1.580 1.690 301 -0.01(-0.59%)
Feb 21, 2023 1.620 1.700 1.620 1.700 315 +0.00(+0.00%)
Feb 17, 2023 1.700 1.700 1.700 1.700 126 +0.01(+0.59%)
Feb 16, 2023 1.700 1.700 1.620 1.690 1,157 -0.01(-0.59%)
Feb 15, 2023 1.700 1.700 1.700 1.700 137 -0.02(-1.16%)
Feb 13, 2023 1.720 4 +0.00(+0.00%)
Feb 10, 2023 1.600 1.720 1.600 1.720 414 +0.01(+0.58%)
Feb 09, 2023 1.580 1.710 1.580 1.710 792 +0.03(+1.79%)
Feb 08, 2023 1.616 1.680 1.616 1.680 2,196 +0.00(+0.00%)
Feb 07, 2023 1.680 1.680 1.680 1.680 2,779 +0.01(+0.60%)
Feb 06, 2023 1.730 1.730 1.630 1.670 2,623 -0.08(-4.57%)
Feb 03, 2023 1.750 1.750 1.750 1.750 3,202 +0.00(+0.00%)
Feb 02, 2023 1.750 1.750 1.750 1.750 201 +0.04(+2.34%)
Feb 01, 2023 1.620 1.710 1.620 1.710 350 +0.01(+0.59%)
Jan 31, 2023 1.750 1.750 1.670 1.700 756 -0.02(-1.16%)
Jan 30, 2023 1.720 1.720 1.720 1.720 285 +0.01(+0.58%)
Jan 26, 2023 1.710 11 +0.01(+0.59%)
Jan 25, 2023 1.680 1.700 1.680 1.700 203 -0.01(-0.58%)
Jan 23, 2023 1.710 17 -0.01(-0.58%)
Jan 20, 2023 1.580 1.720 1.580 1.720 608 +0.01(+0.58%)
Jan 19, 2023 1.710 1.710 1.710 1.710 515 +0.02(+1.48%)
Jan 18, 2023 1.700 1.700 1.534 1.685 2,429 -0.01(-0.88%)
Jan 17, 2023 1.710 1.710 1.610 1.700 3,447 +0.10(+6.25%)
Jan 13, 2023 1.470 1.605 1.470 1.600 1,436 -0.03(-1.84%)
Jan 12, 2023 1.560 1.630 1.550 1.630 8,560 +0.09(+6.19%)
Jan 11, 2023 1.505 1.535 1.465 1.535 1,054 -0.01(-0.65%)
Jan 10, 2023 1.470 1.545 1.470 1.545 5,479 +0.02(+1.64%)
Jan 09, 2023 1.440 1.540 1.440 1.520 1,589 -0.03(-1.94%)
Jan 06, 2023 1.490 1.560 1.490 1.550 3,899 +0.00(+0.00%)
Jan 04, 2023 1.550 23 +0.08(+5.44%)
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.