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 (%)
Oct 31, 2023 1.430 1.430 1.400 1.420 2,184 -0.03(-2.07%)
Oct 30, 2023 1.410 1.480 1.390 1.450 44,031 -0.03(-2.03%)
Oct 27, 2023 1.410 1.480 1.410 1.480 202 +0.02(+1.37%)
Oct 26, 2023 1.490 1.490 1.460 1.460 301 +0.02(+1.39%)
Oct 25, 2023 1.370 1.485 1.370 1.440 5,117 -0.03(-1.71%)
Oct 24, 2023 1.460 1.490 1.380 1.465 6,961 +0.03(+1.74%)
Oct 23, 2023 1.490 1.490 1.440 1.440 220 -0.03(-2.04%)
Oct 20, 2023 1.490 1.490 1.426 1.470 2,217 +0.01(+0.68%)
Oct 19, 2023 1.470 1.470 1.460 1.460 707 +0.02(+1.39%)
Oct 18, 2023 1.470 1.500 1.397 1.440 1,887 -0.01(-0.69%)
Oct 17, 2023 1.410 1.515 1.410 1.450 1,020 -0.02(-1.36%)
Oct 16, 2023 1.450 1.470 1.380 1.470 6,903 -0.01(-0.68%)
Oct 13, 2023 1.400 1.480 1.370 1.480 129,799 +0.10(+7.25%)
Oct 12, 2023 1.450 1.475 1.350 1.380 4,969 -0.07(-4.83%)
Oct 11, 2023 1.440 1.480 1.390 1.450 18,019 -0.04(-2.68%)
Oct 10, 2023 1.450 1.495 1.380 1.490 43,863 +0.03(+2.06%)
Oct 09, 2023 1.470 1.495 1.400 1.460 142,566 -0.05(-3.32%)
Oct 06, 2023 1.400 1.510 1.400 1.510 462,385 +0.01(+0.67%)
Oct 05, 2023 1.510 1.510 1.500 1.500 20,483 +0.01(+0.67%)
Oct 04, 2023 1.490 1.490 1.490 1.490 108 +0.02(+1.36%)
Oct 03, 2023 1.480 1.500 1.470 1.470 921 -0.04(-2.65%)
Oct 02, 2023 1.410 1.510 1.380 1.510 9,523 +0.03(+2.03%)
Sep 29, 2023 1.410 1.500 1.400 1.480 1,139 -0.02(-1.33%)
Sep 28, 2023 1.490 1.500 1.490 1.500 200 +0.03(+2.04%)
Sep 27, 2023 1.420 1.510 1.420 1.470 3,266 -0.05(-3.29%)
Sep 26, 2023 1.520 1.520 1.430 1.520 300 +0.02(+1.33%)
Sep 25, 2023 1.460 1.500 1.460 1.500 645 -0.01(-0.66%)
Sep 22, 2023 1.450 1.510 1.450 1.510 2,729 +0.03(+2.37%)
Sep 21, 2023 1.510 1.520 1.400 1.475 503,517 -0.02(-1.67%)
Sep 20, 2023 1.500 1.520 1.440 1.500 2,621 +0.00(+0.00%)
Sep 19, 2023 1.480 1.500 1.442 1.500 401 +0.00(+0.00%)
Sep 18, 2023 1.480 1.510 1.480 1.500 2,999 -0.01(-0.88%)
Sep 15, 2023 1.520 1.520 1.513 1.513 2,030 +0.00(+0.22%)
Sep 14, 2023 1.530 1.530 1.470 1.510 1,410 -0.01(-0.66%)
Sep 13, 2023 1.520 1.520 1.520 1.520 112 +0.00(+0.00%)
Sep 12, 2023 1.520 1.520 1.520 1.520 120 +0.01(+0.66%)
Sep 11, 2023 1.460 1.520 1.460 1.510 996 -0.01(-0.66%)
Sep 08, 2023 1.520 1.520 1.520 1.520 143 +0.00(+0.00%)
Sep 07, 2023 1.520 1.520 1.520 1.520 110 -0.01(-0.65%)
Sep 06, 2023 1.460 1.530 1.460 1.530 753 +0.00(+0.01%)
Sep 05, 2023 1.530 1.550 1.520 1.530 18,653 -0.01(-0.65%)
Sep 01, 2023 1.540 1.540 1.540 1.540 9,877 +0.02(+1.64%)
Aug 31, 2023 1.440 1.515 1.430 1.515 9,654 -0.02(-0.98%)
Aug 30, 2023 1.490 1.530 1.440 1.530 4,042 +0.03(+2.00%)
Aug 29, 2023 1.500 1.510 1.450 1.500 1,036 -0.01(-0.66%)
Aug 25, 2023 1.510 92 +0.01(+0.67%)
Aug 24, 2023 1.450 1.510 1.450 1.500 1,927 -0.01(-0.66%)
Aug 23, 2023 1.510 1.530 1.441 1.510 3,115 -0.03(-1.95%)
Aug 22, 2023 1.420 1.540 1.420 1.540 28,623 +0.14(+10.00%)
Aug 21, 2023 1.440 1.540 1.400 1.400 5,837 -0.10(-6.67%)
Aug 18, 2023 1.480 1.550 1.480 1.500 2,552 -0.01(-0.66%)
Aug 17, 2023 1.550 1.550 1.440 1.510 38,659 -0.03(-1.95%)
Aug 16, 2023 1.520 1.540 1.440 1.540 16,841 +0.00(+0.00%)
Aug 15, 2023 1.480 1.540 1.410 1.540 32,448 +0.02(+1.32%)
Aug 14, 2023 1.480 1.520 1.400 1.520 24,945 -0.02(-1.30%)
Aug 11, 2023 1.420 1.540 1.420 1.540 1,365 -0.01(-0.65%)
Aug 10, 2023 1.500 1.550 1.490 1.550 2,514 +0.01(+0.65%)
Aug 09, 2023 1.490 1.550 1.470 1.540 5,663 +0.04(+2.67%)
Aug 08, 2023 1.500 1.500 1.500 1.500 192 +0.02(+1.35%)
Aug 07, 2023 1.500 1.500 1.408 1.480 3,317 +0.01(+0.68%)
Aug 04, 2023 1.480 1.480 1.409 1.470 796 +0.06(+4.26%)
Aug 03, 2023 1.410 1.430 1.380 1.410 2,750 -0.04(-2.77%)
Aug 02, 2023 1.370 1.450 1.320 1.450 4,896 +0.10(+7.41%)
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.