Skip to main content

Equus Total Return (NY: EQS )

1.360 +0.039 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.