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: 12:58 PM EDT, Apr 30, 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 31, 2016 1.750 1.800 1.750 1.790 3,053 +0.00(+0.00%)
May 27, 2016 1.820 1.790 1.790 1.790 4,500 -0.02(-1.10%)
May 26, 2016 1.720 1.810 1.720 1.810 3,072 -0.04(-2.16%)
May 25, 2016 1.870 1.870 1.831 1.850 1,172 +0.04(+2.20%)
May 24, 2016 1.850 1.850 1.810 1.810 1,900 +0.03(+1.41%)
May 23, 2016 1.760 1.785 1.760 1.785 300 +0.08(+5.00%)
May 20, 2016 1.690 1.730 1.670 1.700 1,399 +0.05(+3.03%)
May 19, 2016 1.680 1.680 1.630 1.650 11,978 +0.00(+0.00%)
May 18, 2016 1.710 1.710 1.650 1.650 14,859 -0.05(-2.94%)
May 17, 2016 1.770 1.770 1.680 1.700 5,800 -0.04(-2.30%)
May 16, 2016 1.700 1.740 1.700 1.740 6,100 -0.01(-0.57%)
May 13, 2016 1.716 1.750 1.716 1.750 480 -0.02(-1.13%)
May 12, 2016 1.710 1.770 1.710 1.770 533 +0.05(+2.91%)
May 11, 2016 1.787 1.787 1.710 1.720 6,523 -0.07(-3.91%)
May 10, 2016 1.700 1.790 1.690 1.790 6,687 +0.07(+4.07%)
May 09, 2016 1.760 1.760 1.660 1.720 13,925 +0.02(+1.18%)
May 06, 2016 1.740 1.740 1.682 1.700 12,200 -0.09(-5.03%)
May 05, 2016 1.740 1.790 1.730 1.790 497 -0.01(-0.56%)
May 03, 2016 1.800 1.800 1.710 1.800 72 +0.06(+3.45%)
May 02, 2016 1.730 1.820 1.710 1.740 6,714 -0.04(-2.25%)
Apr 29, 2016 1.728 1.810 1.728 1.780 30,184 +0.02(+1.13%)
Apr 28, 2016 1.800 1.830 1.700 1.760 5,467 +0.01(+0.63%)
Apr 27, 2016 1.770 1.770 1.749 1.749 205 +0.03(+1.69%)
Apr 26, 2016 1.730 1.760 1.720 1.720 10,101 +0.02(+1.18%)
Apr 25, 2016 1.689 1.700 1.689 1.700 452 +0.02(+1.19%)
Apr 22, 2016 1.700 1.700 1.660 1.680 4,150 +0.02(+1.20%)
Apr 21, 2016 1.660 1.660 1.660 1.660 500 -0.04(-2.35%)
Apr 20, 2016 1.666 1.700 1.666 1.700 20,467 +0.02(+1.19%)
Apr 18, 2016 1.690 1.690 1.670 1.680 5 +0.02(+1.20%)
Apr 15, 2016 1.630 1.660 1.630 1.660 13,176 +0.04(+2.47%)
Apr 14, 2016 1.610 1.630 1.600 1.620 21,300 +0.00(+0.29%)
Apr 13, 2016 1.615 1.628 1.615 1.615 2,000 -0.02(-1.51%)
Apr 08, 2016 1.640 1.640 1.640 1.640 3,800 +0.02(+1.23%)
Apr 07, 2016 1.632 1.632 1.620 1.620 200 +0.00(+0.12%)
Apr 06, 2016 1.620 1.650 1.618 1.618 9,853 +0.02(+1.13%)
Apr 05, 2016 1.590 1.620 1.590 1.600 1,703 +0.00(+0.00%)
Apr 04, 2016 1.600 1.620 1.600 1.600 7,708 +0.01(+0.63%)
Apr 01, 2016 1.591 1.600 1.590 1.590 10,829 -0.01(-0.63%)
Mar 31, 2016 1.580 1.620 1.551 1.600 13,606 +0.02(+1.27%)
Mar 30, 2016 1.540 1.580 1.540 1.580 5,100 +0.06(+3.93%)
Mar 29, 2016 1.538 1.540 1.520 1.520 5,954 +0.00(+0.02%)
Mar 28, 2016 1.560 1.560 1.520 1.520 200 +0.00(+0.00%)
Mar 24, 2016 1.520 1.520 1.520 1.520 2,600 +0.00(+0.00%)
Mar 23, 2016 1.520 1.540 1.510 1.520 14,004 -0.02(-1.30%)
Mar 22, 2016 1.538 1.550 1.538 1.540 1,166 -0.04(-2.53%)
Mar 21, 2016 1.520 1.580 1.499 1.580 31,866 +0.04(+2.60%)
Mar 18, 2016 1.510 1.600 1.506 1.540 22,005 +0.04(+2.80%)
Mar 17, 2016 1.460 1.500 1.460 1.498 7,299 +0.05(+3.31%)
Mar 16, 2016 1.468 1.468 1.450 1.450 15,875 -0.04(-2.68%)
Mar 15, 2016 1.500 1.500 1.450 1.490 26,520 -0.01(-0.67%)
Mar 14, 2016 1.500 1.502 1.450 1.500 19,442 -0.01(-0.79%)
Mar 11, 2016 1.520 1.520 1.500 1.512 5,607 +0.01(+0.79%)
Mar 10, 2016 1.450 1.500 1.450 1.500 2,103 +0.02(+1.36%)
Mar 09, 2016 1.420 1.499 1.420 1.480 16,786 -0.02(-1.34%)
Mar 08, 2016 1.430 1.500 1.430 1.500 3,925 +0.01(+0.67%)
Mar 07, 2016 1.460 1.510 1.460 1.490 16,363 -0.02(-1.03%)
Mar 04, 2016 1.620 1.620 1.483 1.506 10,679 +0.04(+2.41%)
Mar 03, 2016 1.470 1.479 1.470 1.470 1,070 -0.06(-3.92%)
Mar 02, 2016 1.518 1.530 1.480 1.530 4,009 -0.01(-0.65%)
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.