Skip to main content

Equus Total Return (NY: EQS )

1.460 -0.010 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.280 2.350 2.280 2.320 246 +0.00(+0.00%)
Sep 29, 2021 2.330 2.380 2.250 2.320 10,710 -0.05(-2.11%)
Sep 28, 2021 2.400 2.400 2.270 2.370 4,520 -0.01(-0.42%)
Sep 27, 2021 2.330 2.380 2.291 2.380 1,558 +0.04(+1.71%)
Sep 24, 2021 2.340 2.400 2.270 2.340 14,879 -0.03(-1.27%)
Sep 23, 2021 2.300 2.390 2.300 2.370 3,567 +0.04(+1.72%)
Sep 22, 2021 2.310 2.360 2.310 2.330 2,874 -0.01(-0.43%)
Sep 21, 2021 2.310 2.380 2.310 2.340 9,341 -0.04(-1.68%)
Sep 20, 2021 2.400 2.410 2.280 2.380 12,583 -0.04(-1.65%)
Sep 17, 2021 2.430 2.430 2.400 2.420 1,470 +0.00(+0.00%)
Sep 16, 2021 2.460 2.460 2.410 2.420 2,223 -0.04(-1.63%)
Sep 15, 2021 2.440 2.500 2.420 2.460 18,181 +0.02(+0.82%)
Sep 14, 2021 2.440 2.510 2.380 2.440 8,526 -0.04(-1.61%)
Sep 13, 2021 2.470 2.530 2.470 2.480 4,457 -0.03(-1.20%)
Sep 10, 2021 2.470 2.540 2.450 2.510 5,511 +0.01(+0.40%)
Sep 09, 2021 2.490 2.550 2.460 2.500 35,559 +0.00(+0.00%)
Sep 08, 2021 2.500 2.550 2.500 2.500 9,571 -0.06(-2.34%)
Sep 07, 2021 2.620 2.630 2.490 2.560 23,191 +0.01(+0.39%)
Sep 03, 2021 2.460 2.550 2.390 2.550 55,565 +0.09(+3.66%)
Sep 02, 2021 2.440 2.505 2.320 2.460 43,680 -0.03(-1.20%)
Sep 01, 2021 2.460 2.530 2.440 2.490 38,329 +0.00(+0.00%)
Aug 31, 2021 2.460 2.500 2.440 2.490 41,454 +0.00(+0.00%)
Aug 30, 2021 2.620 2.640 2.460 2.490 13,983 -0.13(-4.96%)
Aug 27, 2021 2.630 2.670 2.470 2.620 33,983 -0.05(-1.87%)
Aug 26, 2021 2.730 2.730 2.595 2.670 54,794 -0.02(-0.93%)
Aug 25, 2021 2.710 2.710 2.690 2.695 16,830 +0.00(+0.19%)
Aug 24, 2021 2.730 2.730 2.660 2.690 20,222 -0.02(-0.55%)
Aug 23, 2021 2.720 2.720 2.666 2.705 33,521 +0.01(+0.20%)
Aug 20, 2021 2.700 2.730 2.680 2.700 182,476 -0.00(-0.02%)
Aug 19, 2021 2.700 2.750 2.670 2.700 41,019 -0.05(-1.82%)
Aug 18, 2021 2.750 2.750 2.670 2.750 4,976 +0.03(+1.10%)
Aug 17, 2021 2.730 2.750 2.650 2.720 142,636 -0.01(-0.37%)
Aug 16, 2021 2.650 2.730 2.650 2.730 37,346 +0.06(+2.25%)
Aug 13, 2021 2.700 2.740 2.660 2.670 154,128 -0.02(-0.74%)
Aug 12, 2021 2.700 2.700 2.630 2.690 93,330 +0.00(+0.00%)
Aug 11, 2021 2.700 2.700 2.680 2.690 85,975 -0.01(-0.37%)
Aug 10, 2021 2.630 2.700 2.600 2.700 62,060 +0.07(+2.66%)
Aug 09, 2021 2.590 2.700 2.540 2.630 124,401 -0.02(-0.75%)
Aug 06, 2021 2.700 2.720 2.580 2.650 32,104 -0.01(-0.38%)
Aug 05, 2021 2.570 2.698 2.570 2.660 43,364 +0.09(+3.50%)
Aug 04, 2021 2.500 2.570 2.470 2.570 46,392 +0.07(+2.80%)
Aug 03, 2021 2.470 2.520 2.450 2.500 6,743 -0.00(-0.03%)
Aug 02, 2021 2.500 2.530 2.500 2.501 86,743 +0.04(+1.65%)
Jul 30, 2021 2.490 2.490 2.395 2.460 14,581 -0.03(-1.20%)
Jul 29, 2021 2.490 2.490 2.425 2.490 10,636 +0.00(+0.00%)
Jul 28, 2021 2.370 2.500 2.370 2.490 131,653 +0.09(+3.75%)
Jul 27, 2021 2.450 2.454 2.400 2.400 10,413 -0.06(-2.44%)
Jul 26, 2021 2.550 2.550 2.440 2.460 34,163 -0.03(-1.20%)
Jul 23, 2021 2.480 2.660 2.460 2.490 107,116 +0.03(+1.22%)
Jul 22, 2021 2.490 2.490 2.410 2.460 75,211 +0.03(+1.24%)
Jul 21, 2021 2.390 2.440 2.350 2.430 31,257 +0.01(+0.41%)
Jul 20, 2021 2.450 2.910 2.160 2.420 286,692 -0.03(-1.22%)
Jul 19, 2021 2.300 2.450 2.040 2.450 264,333 +0.10(+4.26%)
Jul 16, 2021 2.190 2.500 2.100 2.350 769,074 +0.15(+6.82%)
Jul 15, 2021 2.180 2.350 1.950 2.200 136,852 +0.11(+5.26%)
Jul 14, 2021 2.060 2.200 1.860 2.090 249,009 +0.03(+1.46%)
Jul 13, 2021 1.810 2.060 1.810 2.060 144,057 +0.17(+9.23%)
Jul 12, 2021 1.910 1.910 1.886 1.886 2,578 -0.03(-1.77%)
Jul 09, 2021 1.920 1.920 1.920 1.920 304 -0.01(-0.52%)
Jul 08, 2021 1.910 1.930 1.910 1.930 1,059 +0.00(+0.00%)
Jul 07, 2021 1.930 1.930 1.900 1.930 18,073 +0.00(+0.00%)
Jul 06, 2021 1.930 1.930 1.927 1.930 865 -0.01(-0.52%)
Jul 02, 2021 1.890 1.950 1.890 1.940 1,551 +0.01(+0.52%)
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.