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 (%)
Sep 30, 2022 1.500 1.640 1.500 1.640 61,414 +0.15(+10.06%)
Sep 29, 2022 1.710 1.716 1.340 1.490 545,795 -0.23(-13.37%)
Sep 28, 2022 1.740 1.790 1.720 1.720 4,550 -0.01(-0.58%)
Sep 27, 2022 1.760 1.760 1.710 1.730 2,217 -0.05(-2.80%)
Sep 26, 2022 1.720 1.780 1.700 1.780 7,720 +0.04(+2.14%)
Sep 23, 2022 1.830 1.830 1.743 1.743 2,442 -0.04(-2.10%)
Sep 22, 2022 1.780 1.780 1.780 1.780 743 -0.06(-3.26%)
Sep 21, 2022 1.850 1.850 1.810 1.840 5,210 -0.01(-0.55%)
Sep 20, 2022 1.901 1.901 1.850 1.850 1,531 -0.05(-2.63%)
Sep 19, 2022 1.980 1.980 1.900 1.900 17,383 -0.04(-2.06%)
Sep 16, 2022 1.930 1.940 1.930 1.940 211 -0.03(-1.52%)
Sep 15, 2022 1.970 1.970 1.970 1.970 102 +0.05(+2.60%)
Sep 14, 2022 1.920 1.970 1.920 1.920 5,134 -0.08(-4.00%)
Sep 13, 2022 1.980 2.000 1.970 2.000 4,652 +0.03(+1.52%)
Sep 12, 2022 1.970 1.970 1.970 1.970 193 -0.09(-4.14%)
Sep 09, 2022 2.080 2.090 2.055 2.055 2,707 +0.07(+3.27%)
Sep 08, 2022 2.040 2.040 1.990 1.990 204 -0.05(-2.45%)
Sep 07, 2022 2.000 2.040 2.000 2.040 1,106 +0.04(+2.00%)
Sep 06, 2022 2.020 2.020 2.000 2.000 8,890 -0.06(-2.91%)
Sep 02, 2022 2.010 2.060 2.010 2.060 365 +0.03(+1.47%)
Aug 31, 2022 2.030 101 -0.07(-3.33%)
Aug 30, 2022 2.050 2.100 2.035 2.100 10,597 -0.02(-0.95%)
Aug 29, 2022 2.080 2.150 2.080 2.120 4,324 -0.01(-0.47%)
Aug 26, 2022 2.100 2.280 2.090 2.130 28,116 +0.07(+3.37%)
Aug 25, 2022 2.050 2.070 2.050 2.061 505 -0.02(-0.93%)
Aug 24, 2022 2.050 2.080 2.050 2.080 14,673 +0.01(+0.48%)
Aug 23, 2022 2.080 2.079 2.070 2.070 2,351 +0.02(+0.98%)
Aug 22, 2022 1.960 2.050 1.960 2.050 981 -0.01(-0.57%)
Aug 19, 2022 2.062 2.062 2.062 2.062 619 +0.07(+3.60%)
Aug 18, 2022 2.020 2.020 1.980 1.990 11,559 -0.09(-4.33%)
Aug 17, 2022 2.080 2.080 2.080 2.080 211 -0.05(-2.35%)
Aug 15, 2022 2.130 84 -0.04(-1.84%)
Aug 11, 2022 2.170 3 +0.10(+4.83%)
Aug 10, 2022 2.030 2.070 2.030 2.070 1,160 +0.04(+1.97%)
Aug 09, 2022 2.050 2.060 2.000 2.030 1,575 -0.01(-0.49%)
Aug 08, 2022 2.040 2.040 2.040 2.040 123 +0.02(+0.99%)
Aug 05, 2022 2.050 2.060 2.020 2.020 1,994 -0.06(-3.12%)
Aug 04, 2022 2.085 2.085 2.085 2.085 258 +0.02(+0.72%)
Aug 03, 2022 2.070 2.070 2.070 2.070 164 +0.01(+0.49%)
Aug 02, 2022 2.150 2.150 2.060 2.060 11,102 -0.03(-1.64%)
Aug 01, 2022 2.130 2.200 2.094 2.094 4,539 -0.08(-3.49%)
Jul 29, 2022 2.090 2.170 2.060 2.170 6,440 +0.12(+5.85%)
Jul 28, 2022 2.160 2.160 2.050 2.050 7,516 -0.15(-6.82%)
Jul 27, 2022 2.000 2.220 2.000 2.200 22,590 +0.18(+8.91%)
Jul 26, 2022 2.090 2.090 2.020 2.020 5,031 -0.05(-2.42%)
Jul 25, 2022 2.080 2.150 2.050 2.070 9,407 -0.02(-0.96%)
Jul 22, 2022 2.120 2.140 2.090 2.090 2,605 -0.06(-2.79%)
Jul 19, 2022 2.150 4 +0.04(+1.90%)
Jul 18, 2022 2.200 2.200 2.110 2.110 12,915 -0.08(-3.65%)
Jul 15, 2022 2.200 2.200 2.190 2.190 903 -0.05(-2.23%)
Jul 13, 2022 2.240 126 +0.00(+0.00%)
Jul 12, 2022 2.230 2.240 2.190 2.240 12,983 -0.05(-2.18%)
Jul 11, 2022 2.300 2.320 2.265 2.290 971 +0.07(+3.15%)
Jul 08, 2022 2.230 2.310 2.140 2.220 10,683 +0.00(+0.00%)
Jul 07, 2022 2.680 2.680 2.000 2.220 428,686 -0.30(-11.90%)
Jul 06, 2022 2.700 2.700 2.520 2.520 1,447 +0.02(+0.80%)
Jul 05, 2022 2.600 2.600 2.465 2.500 11,625 -0.12(-4.76%)
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.