EQUUS TOTAL RETURN, Inc. (NY: EQS)
1.920 USD  +0.020 (+1.05%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 1.870 1.920 1.840 1.920 3,522 +0.02(+1.05%)
Apr 16, 2015 1.900 1.900 1.860 1.900 2,500 -0.01(-0.52%)
Apr 15, 2015 1.910 1.910 1.910 1.910 405 +0.05(+2.69%)
Apr 14, 2015 1.860 1.860 1.860 1.860 812 -0.07(-3.69%)
Apr 13, 2015 1.950 1.950 1.670 1.931 1,788 +0.02(+1.11%)
Apr 10, 2015 1.850 1.920 1.850 1.910 4,815 +0.07(+3.80%)
Apr 09, 2015 1.880 1.910 1.840 1.840 12,107 -0.08(-4.27%)
Apr 07, 2015 1.922 1.922 1.922 0 -0.03(-1.44%)
Apr 06, 2015 1.920 1.950 1.920 1.950 800 +0.01(+0.30%)
Apr 01, 2015 1.944 1.944 1.944 0 -0.01(-0.30%)
Mar 31, 2015 1.950 1.950 1.950 1.950 204 +0.02(+1.04%)
Mar 27, 2015 1.930 15 +0.00(+0.00%)
Mar 26, 2015 1.930 1.930 1.860 1.930 8,029 -0.01(-0.51%)
Mar 25, 2015 1.939 1.950 1.939 1.940 1,355 -0.00(-0.01%)
Mar 23, 2015 1.940 5 -0.02(-1.02%)
Mar 20, 2015 1.920 1.960 1.910 1.960 1,394 +0.04(+2.08%)
Mar 19, 2015 1.960 1.960 1.920 1.920 200 -0.04(-2.04%)
Mar 17, 2015 1.960 1.960 1.960 0 +0.06(+3.16%)
Mar 16, 2015 1.950 1.950 1.900 1.900 200 -0.05(-2.49%)
Mar 13, 2015 1.960 1.970 1.900 1.949 2,400 +0.03(+1.48%)
Mar 12, 2015 1.920 1.920 1.920 1.920 100 -0.03(-1.54%)
Mar 11, 2015 1.900 1.950 1.900 1.950 203 +0.00(+0.00%)
Mar 10, 2015 1.960 1.960 1.901 1.950 1,530 -0.01(-0.51%)
Mar 06, 2015 1.960 1.960 1.960 0 +0.04(+2.08%)
Mar 05, 2015 1.960 1.960 1.890 1.920 1,019 -0.02(-1.03%)
Mar 04, 2015 1.980 1.880 1.940 2,568 -0.04(-2.02%)
Mar 03, 2015 2.015 2.015 1.950 1.980 2,300 +0.01(+0.51%)
Feb 27, 2015 1.970 3 +0.03(+1.55%)
Feb 26, 2015 1.890 1.940 1.890 1.940 7,935 +0.01(+0.52%)
Feb 24, 2015 1.930 1.930 1.930 0 -0.01(-0.52%)
Feb 20, 2015 1.940 1.940 1.940 0 -0.01(-0.51%)
Feb 18, 2015 1.950 1.950 1.950 0 +0.03(+1.56%)
Feb 17, 2015 1.930 1.950 1.840 1.920 16,842 -0.04(-2.04%)
Feb 13, 2015 1.960 1.960 1.960 0 -0.01(-0.51%)
Feb 12, 2015 1.970 1.970 1.970 1.970 100 +0.02(+1.03%)
Feb 10, 2015 1.950 1.950 1.950 0 -0.01(-0.51%)
Feb 09, 2015 1.883 1.960 1.883 1.960 1,956 +0.03(+1.55%)
Feb 06, 2015 1.960 1.960 1.870 1.930 6,270 -0.02(-1.03%)
Feb 05, 2015 1.950 1.950 1.900 1.950 892 +0.00(+0.00%)
Feb 04, 2015 1.920 1.950 1.900 1.950 7,864 -0.01(-0.51%)
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