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 -0.010 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2018 2.430 2.430 2.370 2.430 4,018 +0.04(+1.67%)
Feb 27, 2018 2.350 2.400 2.310 2.390 20,834 +0.03(+1.27%)
Feb 26, 2018 2.410 2.410 2.360 2.360 5,104 -0.01(-0.42%)
Feb 23, 2018 2.360 2.390 2.360 2.370 9,992 +0.03(+1.28%)
Feb 22, 2018 2.330 2.360 2.310 2.340 24,601 -0.05(-2.10%)
Feb 21, 2018 2.390 2.440 2.380 2.390 14,200 +0.01(+0.42%)
Feb 20, 2018 2.340 2.390 2.320 2.380 9,185 +0.00(+0.00%)
Feb 16, 2018 2.380 2.380 2.380 0 -0.01(-0.42%)
Feb 15, 2018 2.330 2.390 2.320 2.390 30,038 +0.00(+0.00%)
Feb 14, 2018 2.350 2.400 2.340 2.390 6,873 +0.01(+0.42%)
Feb 13, 2018 2.370 2.380 2.370 2.380 854 -0.02(-0.83%)
Feb 12, 2018 2.310 2.430 2.310 2.400 600 +0.02(+0.84%)
Feb 09, 2018 2.390 2.400 2.370 2.380 3,247 -0.03(-1.24%)
Feb 08, 2018 2.320 2.410 2.320 2.410 3,230 +0.01(+0.42%)
Feb 07, 2018 2.410 2.410 2.361 2.400 10,450 +0.05(+2.13%)
Feb 06, 2018 2.380 2.400 2.290 2.350 7,505 -0.02(-0.84%)
Feb 05, 2018 2.380 2.380 2.330 2.370 4,092 -0.01(-0.42%)
Feb 02, 2018 2.350 2.400 2.350 2.380 8,179 -0.02(-0.84%)
Feb 01, 2018 2.360 2.420 2.340 2.400 21,224 -0.04(-1.64%)
Jan 31, 2018 2.430 2.440 2.420 2.440 1,440 +0.01(+0.41%)
Jan 30, 2018 2.350 2.430 2.350 2.430 12,501 +0.03(+1.25%)
Jan 29, 2018 2.371 2.430 2.350 2.400 34,556 -0.02(-0.83%)
Jan 26, 2018 2.360 2.440 2.360 2.420 723 +0.00(+0.00%)
Jan 25, 2018 2.430 2.430 2.380 2.420 2,947 +0.01(+0.41%)
Jan 23, 2018 2.410 2.410 2.410 12 +0.00(+0.00%)
Jan 19, 2018 2.410 2.410 2.410 0 +0.05(+2.12%)
Jan 18, 2018 2.360 2.420 2.360 2.360 8,400 -0.07(-2.88%)
Jan 16, 2018 2.430 2.430 2.430 9 -0.01(-0.41%)
Jan 12, 2018 2.440 2.440 2.440 0 +0.00(+0.00%)
Jan 11, 2018 2.350 2.440 2.350 2.440 2,308 +0.00(+0.00%)
Jan 09, 2018 2.440 2.440 2.440 2 +0.00(+0.00%)
Jan 08, 2018 2.400 2.450 2.339 2.440 7,442 +0.00(+0.00%)
Jan 04, 2018 2.440 2.440 2.440 2 -0.01(-0.41%)
Jan 03, 2018 2.450 2.450 2.450 2.450 171 +0.07(+2.94%)
Jan 02, 2018 2.380 2.380 2.380 2.380 219 -0.02(-0.83%)
Dec 29, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 28, 2017 2.360 2.400 2.350 2.400 11,401 +0.00(+0.00%)
Dec 27, 2017 2.335 2.400 2.335 2.400 804 +0.00(+0.00%)
Dec 26, 2017 2.300 2.400 2.300 2.400 9,397 +0.00(+0.00%)
Dec 22, 2017 2.370 2.400 2.341 2.400 8,584 +0.03(+1.27%)
Dec 21, 2017 2.339 2.370 2.320 2.370 8,772 +0.00(+0.00%)
Dec 20, 2017 2.340 2.380 2.340 2.370 4,448 -0.01(-0.42%)
Dec 19, 2017 2.360 2.380 2.346 2.380 2,363 +0.00(+0.00%)
Dec 18, 2017 2.340 2.380 2.320 2.380 3,108 +0.00(+0.00%)
Dec 15, 2017 2.370 2.380 2.350 2.380 5,011 +0.00(+0.00%)
Dec 14, 2017 2.350 2.380 2.340 2.380 6,081 -0.01(-0.42%)
Dec 13, 2017 2.300 2.390 2.300 2.390 8,044 +0.00(+0.00%)
Dec 11, 2017 2.390 2.390 2.390 2 +0.04(+1.70%)
Dec 08, 2017 2.330 2.350 2.310 2.350 41,033 -0.04(-1.67%)
Dec 07, 2017 2.355 2.390 2.340 2.390 5,847 -0.01(-0.42%)
Dec 06, 2017 2.350 2.400 2.350 2.400 1,103 +0.01(+0.42%)
Dec 05, 2017 2.330 2.400 2.320 2.390 7,893 +0.10(+4.37%)
Dec 04, 2017 2.390 2.390 2.220 2.290 4,545 -0.11(-4.58%)
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.