Equus Total Return Closed Fund (EQS) Historical Stock Data
1.46 ↓0.02 (-1.35%)
As of April 15, 2024, 1:48pm EST.
Historical Data
In the past 30 trading days, EQS is up 0.13% a day on average. There have been 18 days where Equus Total Return Closed Fund closed green and 12 days where EQS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.43 | 1.48 | 2.03K |
| 2024-04-17 | 1.46 | 1.45 | ↓$0.01 (-0.66%) | 1.43 | 1.49 | 3.60K |
| 2024-04-16 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.43 | 1.46 | 2.26K |
| 2024-04-12 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.43 | 1.50 | 2.55K |
| 2024-04-11 | 1.52 | 1.47 | ↓$0.05 (-3.29%) | 1.43 | 1.52 | 2.94K |
| 2024-04-10 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.42 | 1.47 | 1.85K |
| 2024-04-09 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.43 | 1.53 | 62.65K |
| 2024-04-08 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.47 | 1.57 | 19.09K |
| 2024-04-05 | 1.48 | 1.51 | ↑$0.02 (1.69%) | 1.47 | 1.53 | 15.59K |
| 2024-04-04 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.46 | 1.55 | 36.87K |
| 2024-04-03 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.53 | 1.63 | 115.44K |
| 2024-04-02 | 1.47 | 1.53 | ↑$0.06 (4.08%) | 1.46 | 1.53 | 28.06K |
| 2024-04-01 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.46 | 1.50 | 1.39K |
| 2024-03-28 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.46 | 1.50 | 1.44K |
| 2024-03-27 | 1.43 | 1.47 | ↑$0.04 (2.89%) | 1.43 | 1.48 | 4.95K |
| 2024-03-26 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.41 | 1.47 | 1.80K |
| 2024-03-25 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.41 | 1.48 | 11.92K |
| 2024-03-22 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.44 | 1.48 | 5.38K |
| 2024-03-21 | 1.45 | 1.49 | ↑$0.04 (2.76%) | 1.45 | 1.49 | 761 |
| 2024-03-20 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.46 | 1.49 | 11.12K |
| 2024-03-15 | 1.43 | 1.50 | ↑$0.07 (4.60%) | 1.43 | 1.50 | 0.94K |
| 2024-03-08 | 1.48 | 1.48 | ↑$0.00 (0.09%) | 1.48 | 1.48 | 1.18K |
| 2024-03-01 | 1.45 | 1.49 | ↑$0.04 (2.76%) | 1.45 | 1.49 | 4.72K |
| 2024-02-26 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.45 | 1.50 | 10.88K |
| 2024-02-23 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.45 | 1.50 | 5.66K |
| 2024-02-22 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.47 | 1.59 | 13.29K |
| 2024-02-16 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.49 | 1.55 | 12.83K |
| 2024-02-14 | 1.75 | 1.52 | ↓$0.23 (-13.14%) | 1.45 | 1.80 | 194.94K |
| 2024-02-13 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.50 | 1.95 | 141.67K |
| 2024-02-09 | 1.42 | 1.48 | ↑$0.06 (3.93%) | 1.42 | 1.48 | 7.75K |
Create an account or log in to view more rows.
$EQS why is this not moving lol
$EQS hold
$EQS watch for another rejection up here
$EQS BUY BUY BUY BUY
$EQS you wanna be a successful trader close your trades green
$EQS come back next earning
$EQS wtf is that dump
$EQS I warned you all fairly you morons.
$EQS hold and buy… go green go!!!
$EQS gonna take my L with this one