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 -0.030 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 1.920 1.960 1.920 1.950 3,204 +0.03(+1.56%)
Jun 29, 2021 1.970 1.970 1.910 1.920 2,176 -0.03(-1.54%)
Jun 28, 2021 1.970 1.970 1.880 1.950 8,180 -0.03(-1.52%)
Jun 25, 2021 1.990 1.990 1.980 1.980 683 +0.00(+0.00%)
Jun 24, 2021 1.950 1.990 1.940 1.980 2,843 +0.01(+0.51%)
Jun 23, 2021 1.960 1.990 1.900 1.970 4,808 -0.02(-1.01%)
Jun 22, 2021 1.990 1.990 1.940 1.990 2,465 +0.00(+0.00%)
Jun 21, 2021 1.940 1.990 1.850 1.990 30,868 +0.11(+5.85%)
Jun 18, 2021 1.870 1.880 1.870 1.880 1,831 -0.01(-0.53%)
Jun 17, 2021 1.880 1.900 1.865 1.890 4,693 +0.01(+0.53%)
Jun 16, 2021 1.880 1.880 1.876 1.880 973 -0.01(-0.53%)
Jun 15, 2021 1.900 1.900 1.820 1.890 6,604 -0.02(-1.05%)
Jun 14, 2021 1.950 1.990 1.850 1.910 28,790 -0.04(-2.05%)
Jun 11, 2021 1.950 2.000 1.885 1.950 90,787 +0.00(+0.00%)
Jun 10, 2021 1.900 1.950 1.860 1.950 52,162 +0.01(+0.62%)
Jun 09, 2021 1.860 1.940 1.850 1.938 47,066 +0.05(+2.54%)
Jun 08, 2021 1.900 1.900 1.850 1.890 2,171 -0.01(-0.53%)
Jun 07, 2021 1.890 1.900 1.890 1.900 1,741 +0.00(+0.05%)
Jun 04, 2021 1.870 1.900 1.851 1.899 3,368 -0.00(-0.05%)
Jun 03, 2021 1.890 1.900 1.853 1.900 1,118 -0.01(-0.63%)
Jun 02, 2021 1.860 1.950 1.810 1.912 54,881 +0.03(+1.43%)
Jun 01, 2021 1.860 1.900 1.860 1.885 36,253 -0.00(-0.26%)
May 28, 2021 1.900 1.900 1.830 1.890 4,928 -0.01(-0.53%)
May 27, 2021 1.900 1.900 1.860 1.900 3,480 +0.00(+0.00%)
May 26, 2021 1.870 1.900 1.870 1.900 1,762 +0.00(+0.00%)
May 25, 2021 1.890 1.900 1.850 1.900 2,363 +0.01(+0.53%)
May 24, 2021 1.870 1.890 1.830 1.890 18,311 -0.01(-0.53%)
May 21, 2021 1.870 1.900 1.870 1.900 270 +0.00(+0.00%)
May 20, 2021 1.900 1.900 1.880 1.900 7,723 -0.02(-1.04%)
May 19, 2021 1.870 1.926 1.860 1.920 28,411 +0.00(+0.00%)
May 18, 2021 1.860 1.920 1.860 1.920 4,170 +0.07(+3.78%)
May 17, 2021 1.950 1.950 1.850 1.850 4,314 -0.08(-4.15%)
May 14, 2021 1.870 1.930 1.860 1.930 12,068 +0.03(+1.58%)
May 13, 2021 1.900 1.900 1.850 1.900 9,262 +0.00(+0.00%)
May 12, 2021 1.900 1.900 1.900 1.900 1,048 -0.04(-2.06%)
May 11, 2021 1.930 1.940 1.890 1.940 6,645 +0.01(+0.52%)
May 10, 2021 1.890 1.950 1.880 1.930 6,462 +0.01(+0.52%)
May 07, 2021 1.890 1.950 1.870 1.920 5,953 -0.03(-1.54%)
May 06, 2021 1.920 1.950 1.830 1.950 40,975 +0.04(+2.09%)
May 05, 2021 1.910 1.920 1.870 1.910 4,995 +0.01(+0.53%)
May 04, 2021 1.920 1.950 1.860 1.900 18,637 +0.01(+0.53%)
May 03, 2021 1.890 1.940 1.880 1.890 5,027 -0.01(-0.53%)
Apr 30, 2021 1.930 1.930 1.880 1.900 7,500 -0.03(-1.55%)
Apr 29, 2021 1.950 1.950 1.880 1.930 12,502 +0.01(+0.52%)
Apr 28, 2021 1.910 1.940 1.890 1.920 3,691 +0.00(+0.00%)
Apr 27, 2021 1.950 1.950 1.900 1.920 7,584 +0.00(+0.00%)
Apr 26, 2021 1.950 1.950 1.860 1.920 26,114 +0.00(+0.00%)
Apr 23, 2021 1.860 1.940 1.850 1.920 30,900 +0.06(+3.23%)
Apr 22, 2021 1.930 1.930 1.850 1.860 22,826 -0.04(-2.11%)
Apr 21, 2021 1.840 1.950 1.830 1.900 88,747 +0.08(+4.40%)
Apr 20, 2021 1.890 1.965 1.819 1.820 63,939 -0.07(-3.70%)
Apr 19, 2021 1.870 1.960 1.860 1.890 6,374 -0.02(-1.05%)
Apr 16, 2021 1.960 1.960 1.901 1.910 4,600 +0.00(+0.00%)
Apr 15, 2021 1.940 1.940 1.850 1.910 41,273 +0.01(+0.53%)
Apr 14, 2021 1.920 1.960 1.860 1.900 3,933 -0.06(-3.06%)
Apr 13, 2021 2.030 2.030 1.860 1.960 7,270 +0.01(+0.51%)
Apr 12, 2021 1.920 1.990 1.901 1.950 21,239 +0.03(+1.56%)
Apr 09, 2021 1.920 1.940 1.880 1.920 11,400 +0.00(+0.00%)
Apr 08, 2021 1.850 1.980 1.850 1.920 32,914 +0.04(+2.13%)
Apr 07, 2021 1.980 1.980 1.860 1.880 8,880 -0.05(-2.59%)
Apr 06, 2021 1.910 1.940 1.850 1.930 5,070 +0.02(+1.05%)
Apr 05, 2021 1.940 1.970 1.850 1.910 32,248 -0.03(-1.55%)
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.