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

Equus Total Return (NY: EQS )

1.380 +0.030 (+2.22%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 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 (%)
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%)
Jul 01, 2024 1.360 1.360 1.360 1.360 258 +0.04(+3.03%)
Jun 28, 2024 1.320 1.330 1.290 1.320 826 +0.05(+3.53%)
Jun 27, 2024 1.280 1.300 1.265 1.275 1,340 -0.03(-1.92%)
Jun 26, 2024 1.270 1.330 1.235 1.300 8,025 +0.03(+2.37%)
Jun 25, 2024 1.200 1.270 1.200 1.270 1,423 +0.01(+0.79%)
Jun 24, 2024 1.210 1.260 1.210 1.260 1,679 +0.01(+0.80%)
Jun 21, 2024 1.210 1.270 1.200 1.250 4,567 -0.03(-2.34%)
Jun 20, 2024 1.300 1.360 1.280 1.280 10,781 -0.07(-5.19%)
Jun 18, 2024 1.350 1.380 1.300 1.350 9,512 +0.03(+2.27%)
Jun 17, 2024 1.350 1.395 1.310 1.320 35,311 -0.03(-2.22%)
Jun 14, 2024 1.350 1.400 1.350 1.350 5,716 -0.04(-2.88%)
Jun 13, 2024 1.440 1.440 1.390 1.390 3,683 +0.02(+1.46%)
Jun 12, 2024 1.350 1.460 1.350 1.370 3,527 -0.06(-4.20%)
Jun 11, 2024 1.390 1.440 1.390 1.430 685 +0.06(+4.37%)
Jun 10, 2024 1.400 1.480 1.370 1.370 10,434 -0.11(-7.43%)
Jun 07, 2024 1.420 1.480 1.420 1.480 434 -0.01(-0.67%)
Jun 06, 2024 1.490 1.490 1.412 1.490 744 -0.01(-0.67%)
Jun 05, 2024 1.490 1.500 1.410 1.500 541 +0.05(+3.45%)
Jun 04, 2024 1.450 1.450 1.400 1.450 5,335 -0.04(-2.68%)
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.