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 (%)
Mar 31, 2020 1.010 1.010 0.9500 0.9500 6,070 -0.06(-5.94%)
Mar 30, 2020 0.8300 1.010 0.7441 1.010 8,251 +0.01(+1.00%)
Mar 27, 2020 0.8509 1.000 0.8509 1.000 300 -0.04(-4.12%)
Mar 26, 2020 1.020 1.045 0.9702 1.043 18,003 +0.02(+2.25%)
Mar 25, 2020 1.010 1.130 0.9850 1.020 9,377 +0.06(+6.25%)
Mar 24, 2020 1.010 1.010 0.8268 0.9600 9,240 -0.03(-3.03%)
Mar 23, 2020 0.8212 0.9900 0.8211 0.9900 1,626 -0.02(-1.79%)
Mar 20, 2020 1.010 1.050 0.8900 1.008 21,600 -0.12(-10.80%)
Mar 19, 2020 1.130 1.130 1.130 1.130 207 -0.00(-0.04%)
Mar 18, 2020 1.131 1.131 3 +0.00(+0.00%)
Mar 17, 2020 1.131 1.131 1.131 1.131 103 -0.17(-13.05%)
Mar 16, 2020 1.290 1.390 1.010 1.300 7,065 +0.01(+0.78%)
Mar 13, 2020 1.090 1.290 1.053 1.290 6,700 -0.02(-1.47%)
Mar 12, 2020 1.260 1.309 1.260 1.309 2,111 +0.15(+12.73%)
Mar 11, 2020 1.210 1.250 1.150 1.161 62,645 -0.04(-3.22%)
Mar 10, 2020 1.270 1.320 1.080 1.200 34,134 +0.01(+0.84%)
Mar 09, 2020 1.470 1.470 1.010 1.190 26,641 -0.34(-22.22%)
Mar 06, 2020 1.490 1.550 1.420 1.530 5,700 -0.04(-2.55%)
Mar 05, 2020 1.541 1.620 1.500 1.570 5,807 -0.03(-1.88%)
Mar 04, 2020 1.560 1.600 1.530 1.600 11,810 -0.00(-0.25%)
Mar 03, 2020 1.650 1.650 1.604 1.604 752 -0.04(-2.20%)
Mar 02, 2020 1.720 1.720 1.530 1.640 35,443 -0.14(-7.87%)
Feb 28, 2020 1.740 1.880 1.740 1.780 3,800 -0.01(-0.62%)
Feb 27, 2020 1.890 1.890 1.791 1.791 10,264 -0.09(-4.73%)
Feb 26, 2020 1.760 1.880 1.760 1.880 926 +0.09(+5.03%)
Feb 25, 2020 1.890 1.890 1.790 1.790 1,414 +0.02(+1.13%)
Feb 24, 2020 1.770 1.830 1.770 1.770 1,203 -0.08(-4.32%)
Feb 21, 2020 1.718 1.850 1.718 1.850 1,000 -0.04(-2.12%)
Feb 20, 2020 1.890 1.890 1.890 1.890 201 +0.00(+0.00%)
Feb 19, 2020 1.845 1.890 1.843 1.890 2,183 +0.05(+2.72%)
Feb 18, 2020 1.775 1.840 1.775 1.840 600 -0.01(-0.54%)
Feb 14, 2020 1.830 1.850 1.830 1.850 2,300 +0.04(+2.21%)
Feb 13, 2020 1.810 1.810 1.810 1.810 4 +0.00(+0.00%)
Feb 12, 2020 1.745 1.850 1.745 1.810 5,921 +0.03(+1.69%)
Feb 11, 2020 1.710 1.780 1.710 1.780 8,721 +0.07(+4.09%)
Feb 06, 2020 1.710 1.710 1.710 0 +0.00(+0.00%)
Feb 05, 2020 1.700 1.710 1.655 1.710 13,905 -0.01(-0.47%)
Feb 04, 2020 1.790 1.790 1.718 1.718 1,020 -0.07(-4.02%)
Feb 03, 2020 1.790 1.790 1.710 1.790 1,711 +0.01(+0.56%)
Jan 31, 2020 1.780 1.780 1.780 1.780 100 +0.00(+0.00%)
Jan 30, 2020 1.700 1.780 1.700 1.780 1,922 +0.00(+0.00%)
Jan 29, 2020 1.780 1.780 1.740 1.780 1,331 +0.02(+1.05%)
Jan 27, 2020 1.762 1.762 1.762 0 +0.03(+1.47%)
Jan 24, 2020 1.736 1.736 1.736 1.736 100 +0.00(+0.00%)
Jan 23, 2020 1.736 1.736 1.736 1.736 118 +0.04(+2.12%)
Jan 22, 2020 1.700 1.700 1.590 1.700 2,403 +0.01(+0.59%)
Jan 21, 2020 1.650 1.690 1.650 1.690 341 -0.01(-0.59%)
Jan 17, 2020 1.660 1.700 1.660 1.700 8,100 -0.02(-1.16%)
Jan 16, 2020 1.676 1.747 1.620 1.720 5,626 -0.01(-0.58%)
Jan 15, 2020 1.730 1.740 1.700 1.730 1,715 -0.03(-1.66%)
Jan 14, 2020 1.770 1.770 1.730 1.759 2,300 +0.00(+0.13%)
Jan 13, 2020 1.757 1.757 1.757 1.757 14 +0.00(+0.00%)
Jan 10, 2020 1.757 1.760 1.721 1.757 2,300 +0.02(+0.98%)
Jan 08, 2020 1.740 1.740 1.740 0 +0.09(+5.45%)
Jan 07, 2020 1.650 1.650 1.650 1.650 683 -0.10(-5.71%)
Jan 06, 2020 1.750 1.750 1.750 1.750 51 +0.00(+0.00%)
Jan 03, 2020 1.641 1.750 1.641 1.750 3,800 -0.04(-2.23%)
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.