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

Equus Total Return (NY: EQS )

1.490 +0.040 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2020 1.420 1.420 1.420 1.420 116 +0.00(+0.00%)
Aug 28, 2020 1.310 1.440 1.310 1.420 1,400 -0.06(-4.05%)
Aug 27, 2020 1.405 1.480 1.405 1.480 670 +0.05(+3.50%)
Aug 26, 2020 1.320 1.430 1.320 1.430 3,438 +0.01(+0.70%)
Aug 25, 2020 1.410 1.520 1.340 1.420 26,107 -0.08(-5.33%)
Aug 24, 2020 1.480 1.500 1.450 1.500 1,103 +0.00(+0.00%)
Aug 21, 2020 1.430 1.550 1.430 1.500 800 +0.02(+1.35%)
Aug 20, 2020 1.560 1.560 1.410 1.480 7,028 +0.03(+2.07%)
Aug 19, 2020 1.500 1.580 1.450 1.450 10,512 -0.05(-3.33%)
Aug 18, 2020 1.530 1.560 1.500 1.500 1,234 -0.01(-0.66%)
Aug 17, 2020 1.450 1.530 1.400 1.510 31,526 +0.09(+6.34%)
Aug 14, 2020 1.380 1.420 1.375 1.420 200 -0.01(-0.70%)
Aug 13, 2020 1.360 1.440 1.305 1.430 18,736 +0.01(+0.70%)
Aug 12, 2020 1.360 1.450 1.360 1.420 5,141 -0.01(-0.70%)
Aug 11, 2020 1.380 1.430 1.340 1.430 14,589 +0.05(+3.62%)
Aug 10, 2020 1.380 1.380 1.290 1.380 2,100 +0.01(+0.73%)
Aug 07, 2020 1.370 1.370 1.370 1.370 100 +0.00(+0.00%)
Aug 06, 2020 1.270 1.370 1.250 1.370 2,496 -0.01(-0.72%)
Aug 05, 2020 1.260 1.380 1.260 1.380 276 +0.02(+1.47%)
Aug 04, 2020 1.380 1.380 1.320 1.360 17,874 -0.02(-1.45%)
Aug 03, 2020 1.380 1.380 1.380 1.380 120 +0.00(+0.00%)
Jul 31, 2020 1.420 1.420 1.330 1.380 6,400 +0.00(+0.00%)
Jul 30, 2020 1.330 1.380 1.330 1.380 2,486 -0.01(-0.72%)
Jul 29, 2020 1.330 1.400 1.330 1.390 2,548 -0.01(-0.71%)
Jul 28, 2020 1.330 1.400 1.330 1.400 2,173 -0.02(-1.41%)
Jul 27, 2020 1.370 1.420 1.370 1.420 773 +0.11(+8.40%)
Jul 24, 2020 1.320 1.360 1.250 1.310 13,500 -0.09(-6.43%)
Jul 23, 2020 1.440 1.450 1.250 1.400 18,132 -0.04(-2.78%)
Jul 22, 2020 1.360 1.440 1.360 1.440 15,844 +0.09(+6.67%)
Jul 21, 2020 1.340 1.610 1.320 1.350 46,818 -0.06(-4.26%)
Jul 20, 2020 1.350 1.609 1.200 1.410 81,975 +0.21(+17.50%)
Jul 17, 2020 1.200 1.200 1.200 1.200 400 +0.06(+5.26%)
Jul 16, 2020 1.260 1.260 1.140 1.140 1,576 -0.03(-2.56%)
Jul 15, 2020 1.350 1.350 1.164 1.170 4,130 +0.00(+0.00%)
Jul 14, 2020 1.180 1.250 1.170 1.170 688 +0.02(+1.74%)
Jul 13, 2020 1.240 1.240 1.150 1.150 7,909 +0.01(+0.88%)
Jul 10, 2020 1.170 1.190 1.131 1.140 800 -0.03(-2.56%)
Jul 09, 2020 1.170 1.170 1.143 1.170 5,402 -0.03(-2.50%)
Jul 08, 2020 1.200 1.250 1.170 1.200 4,863 -0.06(-4.76%)
Jul 07, 2020 1.170 1.260 1.170 1.260 427 +0.03(+2.44%)
Jul 06, 2020 1.210 1.240 1.110 1.230 11,913 +0.08(+6.96%)
Jul 02, 2020 1.250 1.330 1.150 1.150 43,600 -0.04(-3.69%)
Jul 01, 2020 1.230 1.250 1.194 1.194 625 +0.02(+2.05%)
Jun 30, 2020 1.178 1.250 1.168 1.170 2,973 -0.02(-1.68%)
Jun 29, 2020 1.220 1.220 1.190 1.190 1,233 +0.00(+0.00%)
Jun 26, 2020 1.210 1.210 1.145 1.190 300 +0.00(+0.00%)
Jun 25, 2020 1.110 1.200 1.110 1.190 575 -0.01(-0.83%)
Jun 24, 2020 1.230 1.230 1.140 1.200 1,323 +0.00(+0.00%)
Jun 23, 2020 1.110 1.200 1.110 1.200 5,970 +0.05(+4.35%)
Jun 22, 2020 1.190 1.190 1.120 1.150 22,955 +0.03(+2.68%)
Jun 19, 2020 1.150 1.166 1.120 1.120 15,400 -0.03(-2.61%)
Jun 18, 2020 1.190 1.260 1.110 1.150 4,836 +0.00(+0.00%)
Jun 17, 2020 1.270 1.270 1.140 1.150 3,729 -0.04(-3.36%)
Jun 16, 2020 1.250 1.270 1.180 1.190 4,544 +0.01(+0.47%)
Jun 15, 2020 1.110 1.184 1.110 1.184 3,640 -0.02(-1.30%)
Jun 12, 2020 1.180 1.200 1.100 1.200 14,700 +0.08(+7.13%)
Jun 11, 2020 1.190 1.250 1.110 1.120 11,001 +0.00(+0.01%)
Jun 10, 2020 1.180 1.250 1.100 1.120 4,607 +0.01(+0.90%)
Jun 09, 2020 1.190 1.240 1.110 1.110 16,554 -0.04(-3.48%)
Jun 08, 2020 1.150 1.250 1.150 1.150 15,379 -0.09(-7.26%)
Jun 05, 2020 1.380 1.380 1.205 1.240 35,100 -0.04(-3.13%)
Jun 04, 2020 1.280 1.280 1.280 1.280 201 +0.05(+4.07%)
Jun 03, 2020 1.170 1.230 1.125 1.230 11,633 +0.04(+3.10%)
Jun 02, 2020 1.220 1.250 1.000 1.193 5,033 +0.04(+3.74%)
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.