Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equus Total Return (NY: EQS )

1.455 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 18, 2024 1.460 1.460 1.455 1.455 685 -0.02(-1.69%)
Sep 17, 2024 1.490 1.490 1.410 1.480 2,421 +0.01(+0.68%)
Sep 16, 2024 1.520 1.520 1.470 1.470 433 +0.02(+1.38%)
Sep 13, 2024 1.350 1.520 1.350 1.450 31,795 +0.00(+0.00%)
Sep 12, 2024 1.350 1.455 1.350 1.450 9,286 +0.06(+4.32%)
Sep 11, 2024 1.380 1.470 1.380 1.390 10,480 +0.04(+2.96%)
Sep 10, 2024 1.350 1.350 1.350 1.350 108 -0.04(-2.88%)
Sep 09, 2024 1.350 1.390 1.350 1.390 1,347 +0.04(+2.96%)
Sep 06, 2024 1.350 1.350 1.350 1.350 712 -0.02(-1.46%)
Sep 05, 2024 1.370 1.370 1.370 1.370 967 -0.03(-2.14%)
Sep 04, 2024 1.360 1.419 1.360 1.400 12,673 +0.04(+2.94%)
Sep 03, 2024 1.390 1.390 1.360 1.360 12,366 +0.00(+0.00%)
Aug 30, 2024 1.320 1.360 1.320 1.360 1,916 +0.04(+2.98%)
Aug 29, 2024 1.330 1.356 1.320 1.321 24,339 -0.08(-5.66%)
Aug 28, 2024 1.440 1.450 1.400 1.400 1,645 -0.04(-2.78%)
Aug 27, 2024 1.440 1.490 1.390 1.440 25,392 +0.09(+7.02%)
Aug 26, 2024 1.350 1.394 1.320 1.345 9,369 -0.00(-0.33%)
Aug 23, 2024 1.430 1.469 1.350 1.350 12,151 -0.03(-2.17%)
Aug 22, 2024 1.480 1.480 1.380 1.380 4,864 -0.09(-6.12%)
Aug 21, 2024 1.470 1.480 1.420 1.470 1,531 +0.02(+1.38%)
Aug 20, 2024 1.370 1.450 1.351 1.450 5,332 +0.07(+5.07%)
Aug 19, 2024 1.380 1.390 1.350 1.380 7,814 +0.03(+2.15%)
Aug 16, 2024 1.310 1.389 1.310 1.351 8,341 +0.00(+0.07%)
Aug 15, 2024 1.310 1.363 1.310 1.350 1,477 -0.00(-0.37%)
Aug 14, 2024 1.300 1.360 1.300 1.355 6,800 +0.06(+4.75%)
Aug 13, 2024 1.294 1.294 1.294 1.294 576 -0.01(-0.88%)
Aug 12, 2024 1.280 1.305 1.280 1.305 1,246 +0.02(+1.95%)
Aug 09, 2024 1.190 1.282 1.190 1.280 5,995 -0.02(-1.54%)
Aug 08, 2024 1.320 1.320 1.200 1.300 8,505 -0.03(-2.62%)
Aug 07, 2024 1.310 1.354 1.310 1.335 291,939 +0.01(+1.14%)
Aug 06, 2024 1.380 1.380 1.320 1.320 1,113 +0.07(+5.60%)
Aug 05, 2024 1.220 1.250 1.200 1.250 6,169 -0.10(-7.41%)
Aug 02, 2024 1.280 1.350 1.280 1.350 3,991 +0.08(+5.88%)
Aug 01, 2024 1.280 1.280 1.266 1.275 7,828 -0.01(-0.39%)
Jul 31, 2024 1.260 1.280 1.235 1.280 959 +0.04(+3.23%)
Jul 30, 2024 1.260 1.260 1.230 1.240 856 -0.03(-2.36%)
Jul 29, 2024 1.280 1.280 1.260 1.270 5,106 -0.01(-0.77%)
Jul 26, 2024 1.280 1.280 1.280 1.280 9,988 -0.00(-0.01%)
Jul 25, 2024 1.280 1.280 1.260 1.280 943 -0.02(-1.54%)
Jul 24, 2024 1.300 1.300 1.300 1.300 111 +0.03(+2.36%)
Jul 23, 2024 1.310 1.310 1.270 1.270 456 -0.01(-1.17%)
Jul 22, 2024 1.230 1.320 1.230 1.285 75,544 +0.00(+0.00%)
Jul 19, 2024 1.350 1.350 1.251 1.285 4,353 -0.01(-0.39%)
Jul 18, 2024 1.340 1.340 1.290 1.290 496 +0.00(+0.00%)
Jul 17, 2024 1.350 1.350 1.290 1.290 1,172 -0.05(-3.73%)
Jul 16, 2024 1.270 1.350 1.270 1.340 1,343 -0.02(-1.47%)
Jul 15, 2024 1.310 1.360 1.310 1.360 201 +0.04(+3.03%)
Jul 12, 2024 1.320 1.360 1.320 1.320 1,331 -0.04(-2.94%)
Jul 11, 2024 1.320 1.360 1.320 1.360 422 +0.01(+0.74%)
Jul 10, 2024 1.360 1.370 1.319 1.350 2,639 +0.01(+0.75%)
Jul 09, 2024 1.370 1.370 1.340 1.340 506 -0.02(-1.47%)
Jul 08, 2024 1.360 1.370 1.330 1.360 7,450 +0.06(+4.62%)
Jul 05, 2024 1.280 1.310 1.280 1.300 9,440 -0.01(-0.82%)
Jul 03, 2024 1.280 1.315 1.280 1.311 3,566 +0.01(+0.82%)
Jul 02, 2024 1.360 1.360 1.300 1.300 4,615 -0.06(-4.41%)
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.