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

Equus Total Return (NY: EQS )

1.500 +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2019 1.920 1.920 1.860 1.860 1,906 -0.05(-2.66%)
Mar 29, 2019 1.879 1.921 1.879 1.911 6,200 -0.01(-0.47%)
Mar 28, 2019 1.920 1.927 1.920 1.920 957 +0.00(+0.01%)
Mar 27, 2019 1.920 1.920 1.920 1.920 101 -0.01(-0.52%)
Mar 26, 2019 1.930 1.930 1.930 1.930 142 +0.00(+0.00%)
Mar 25, 2019 1.930 1.930 1.930 1.930 100 -0.05(-2.53%)
Mar 21, 2019 1.980 1.980 1.980 0 +0.00(+0.00%)
Mar 20, 2019 1.980 1.980 1.980 1.980 102 +0.02(+1.02%)
Mar 19, 2019 1.960 1.960 1.960 1.960 100 +0.04(+2.08%)
Mar 18, 2019 1.920 1.924 1.840 1.920 712 -0.04(-2.04%)
Mar 15, 2019 1.960 1.960 1.960 1.960 100 +0.06(+3.16%)
Mar 14, 2019 1.950 1.950 1.900 1.900 53,380 +0.00(+0.00%)
Mar 13, 2019 1.900 1.914 1.850 1.900 21,966 +0.00(+0.00%)
Mar 12, 2019 1.900 1.920 1.900 1.900 7,920 +0.02(+1.06%)
Mar 11, 2019 1.870 1.880 1.830 1.880 11,014 +0.03(+1.62%)
Mar 08, 2019 1.842 1.850 1.830 1.850 4,200 -0.02(-1.06%)
Mar 07, 2019 1.799 1.870 1.799 1.870 300 +0.02(+1.08%)
Mar 06, 2019 1.830 1.880 1.825 1.850 9,480 +0.03(+1.38%)
Mar 05, 2019 1.835 1.841 1.770 1.825 6,755 -0.10(-4.98%)
Mar 04, 2019 1.920 1.920 1.920 1.920 5,233 +0.01(+0.28%)
Mar 01, 2019 1.915 1.915 1.915 1.915 300 -0.03(-1.79%)
Feb 28, 2019 1.910 2.000 1.910 1.950 75,398 +0.04(+2.09%)
Feb 27, 2019 1.910 1.910 1.910 1.910 257 -0.03(-1.55%)
Feb 26, 2019 1.900 1.950 1.900 1.940 1,178 +0.04(+2.10%)
Feb 25, 2019 1.910 1.943 1.900 1.900 27,582 -0.04(-2.06%)
Feb 22, 2019 1.900 1.940 1.900 1.940 5,100 +0.05(+2.65%)
Feb 21, 2019 1.830 1.950 1.830 1.890 6,948 +0.01(+0.53%)
Feb 20, 2019 1.880 1.880 1.880 1.880 1,481 -0.05(-2.59%)
Feb 19, 2019 1.870 1.930 1.860 1.930 9,068 +0.04(+2.12%)
Feb 15, 2019 1.910 1.920 1.890 1.890 32,800 -0.04(-2.10%)
Feb 14, 2019 1.920 1.931 1.920 1.931 5,682 +0.02(+1.07%)
Feb 13, 2019 1.910 1.910 1.910 1.910 257 -0.01(-0.52%)
Feb 12, 2019 1.910 1.920 1.910 1.920 299 -0.01(-0.56%)
Feb 11, 2019 1.890 1.931 1.890 1.931 8,130 +0.04(+2.16%)
Feb 08, 2019 1.920 1.940 1.890 1.890 2,500 -0.04(-2.07%)
Feb 07, 2019 1.930 1.930 1.930 1.930 484 -0.04(-2.05%)
Feb 06, 2019 1.980 1.980 1.930 1.970 64,959 +0.02(+1.04%)
Feb 05, 2019 1.953 1.960 1.900 1.950 32,125 +0.01(+0.78%)
Feb 04, 2019 1.980 1.980 1.900 1.935 7,428 -0.02(-1.28%)
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.