EQUUS TOTAL RETURN (NY: EQS)
1.790 USD  +0.050 (+2.87%)
Streaming Delayed Price  /  Updated: 1:03 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 1.730 1.820 1.710 1.740 6,714 -0.04(-2.25%)
Apr 29, 2016 1.728 1.810 1.728 1.780 30,184 +0.02(+1.13%)
Apr 28, 2016 1.800 1.830 1.700 1.760 5,467 +0.01(+0.63%)
Apr 27, 2016 1.770 1.770 1.749 1.749 205 +0.03(+1.69%)
Apr 26, 2016 1.730 1.760 1.720 1.720 10,101 +0.02(+1.18%)
Apr 25, 2016 1.689 1.700 1.689 1.700 452 +0.02(+1.19%)
Apr 22, 2016 1.700 1.700 1.660 1.680 4,150 +0.02(+1.20%)
Apr 21, 2016 1.660 1.660 1.660 1.660 500 -0.04(-2.35%)
Apr 20, 2016 1.666 1.700 1.666 1.700 20,467 +0.02(+1.19%)
Apr 18, 2016 1.680 5 +0.02(+1.20%)
Apr 15, 2016 1.630 1.660 1.630 1.660 13,176 +0.04(+2.47%)
Apr 14, 2016 1.610 1.630 1.600 1.620 21,300 +0.00(+0.29%)
Apr 13, 2016 1.615 1.628 1.615 1.615 2,000 -0.02(-1.51%)
Apr 08, 2016 1.640 1.640 1.640 0 +0.02(+1.23%)
Apr 07, 2016 1.632 1.632 1.620 1.620 200 +0.00(+0.12%)
Apr 06, 2016 1.620 1.650 1.618 1.618 9,853 +0.02(+1.12%)
Apr 05, 2016 1.590 1.620 1.590 1.600 1,703 +0.00(+0.00%)
Apr 04, 2016 1.600 1.620 1.600 1.600 7,708 +0.01(+0.63%)
Apr 01, 2016 1.591 1.600 1.590 1.590 10,829 -0.01(-0.63%)
Mar 31, 2016 1.580 1.620 1.551 1.600 13,606 +0.02(+1.27%)
Mar 30, 2016 1.540 1.580 1.540 1.580 5,100 +0.06(+3.93%)
Mar 29, 2016 1.538 1.540 1.520 1.520 5,954 +0.00(+0.02%)
Mar 28, 2016 1.560 1.560 1.520 1.520 200 +0.00(+0.00%)
Mar 24, 2016 1.520 1.520 1.520 0 +0.00(+0.00%)
Mar 23, 2016 1.520 1.540 1.510 1.520 14,004 -0.02(-1.30%)
Mar 22, 2016 1.538 1.550 1.538 1.540 1,166 -0.04(-2.53%)
Mar 21, 2016 1.520 1.580 1.499 1.580 31,866 +0.04(+2.60%)
Mar 18, 2016 1.510 1.600 1.506 1.540 22,005 +0.04(+2.80%)
Mar 17, 2016 1.460 1.500 1.460 1.498 7,299 +0.05(+3.31%)
Mar 16, 2016 1.468 1.468 1.450 1.450 15,875 -0.04(-2.68%)
Mar 15, 2016 1.500 1.500 1.450 1.490 26,520 -0.01(-0.67%)
Mar 14, 2016 1.500 1.502 1.450 1.500 19,442 -0.01(-0.79%)
Mar 11, 2016 1.520 1.520 1.500 1.512 5,607 +0.01(+0.79%)
Mar 10, 2016 1.450 1.500 1.450 1.500 2,103 +0.02(+1.36%)
Mar 09, 2016 1.420 1.499 1.420 1.480 16,786 -0.02(-1.34%)
Mar 08, 2016 1.430 1.500 1.430 1.500 3,925 +0.01(+0.67%)
Mar 07, 2016 1.460 1.510 1.460 1.490 16,363 -0.02(-1.03%)
Mar 04, 2016 1.620 1.620 1.483 1.506 10,679 +0.04(+2.41%)
Mar 03, 2016 1.470 1.479 1.470 1.470 1,070 -0.06(-3.92%)
Mar 02, 2016 1.518 1.530 1.480 1.530 4,009 -0.01(-0.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here