Equus Total Return, Inc. (EQS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5200 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 5,300 |
| 25 Apr 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 2,800 |
| 24 Apr 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 1,600 |
| 23 Apr 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 2,100 |
| 22 Apr 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 19,200 |
| 19 Apr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 3,700 |
| 18 Apr 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 2,000 |
| 17 Apr 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 3,600 |
| 16 Apr 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 2,300 |
| 15 Apr 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 11,400 |
| 12 Apr 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 2,600 |
| 11 Apr 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 2,900 |
| 10 Apr 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 1,900 |
| 09 Apr 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4400 | 1.4400 | 62,700 |
| 08 Apr 2024 | 1.4900 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 19,300 |
| 05 Apr 2024 | 1.4800 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 15,900 |
| 04 Apr 2024 | 1.4700 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 36,900 |
| 03 Apr 2024 | 1.5800 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 115,500 |
| 02 Apr 2024 | 1.4700 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 29,100 |
| 01 Apr 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 1,400 |
| 28 Mar 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 1,400 |
| 27 Mar 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 4,900 |
| 26 Mar 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 1,800 |
| 25 Mar 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 11,900 |
| 22 Mar 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 5,400 |
| 21 Mar 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 800 |
| 20 Mar 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 11,100 |
| 19 Mar 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 500 |
| 18 Mar 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 6,400 |
| 15 Mar 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 900 |
| 14 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 300 |
| 13 Mar 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 22,300 |
| 12 Mar 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 7,300 |
| 11 Mar 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 2,200 |
| 08 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,200 |
| 07 Mar 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 3,000 |
| 06 Mar 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 5,000 |
| 05 Mar 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 600 |
| 04 Mar 2024 | 1.4500 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 10,800 |
| 01 Mar 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 4,700 |
| 29 Feb 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 4,200 |
| 28 Feb 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 7,500 |
| 27 Feb 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 10,400 |
| 26 Feb 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 11,100 |
| 23 Feb 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 5,700 |
| 22 Feb 2024 | 1.4700 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 13,400 |
| 21 Feb 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5100 | 1.5100 | 16,000 |
| 20 Feb 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 4,200 |
| 16 Feb 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 12,800 |
| 15 Feb 2024 | 1.4300 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 43,200 |
| 14 Feb 2024 | 1.7500 | 1.8000 | 1.4500 | 1.5200 | 1.5200 | 196,100 |
| 13 Feb 2024 | 1.7000 | 1.9500 | 1.5000 | 1.6800 | 1.6800 | 142,000 |
| 12 Feb 2024 | 1.4400 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 15,600 |
| 09 Feb 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 7,800 |
| 08 Feb 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 1,200 |
| 07 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 2,600 |
| 06 Feb 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 400 |
| 05 Feb 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 1,200 |
| 02 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 100 |
| 01 Feb 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 9,000 |
| 31 Jan 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 3,400 |
| 30 Jan 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 4,700 |
| 29 Jan 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 12,300 |
| 26 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| 25 Jan 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 5,300 |
| 24 Jan 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 32,500 |
| 23 Jan 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 8,500 |
| 22 Jan 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 4,700 |
| 19 Jan 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 21,500 |
| 18 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 1,800 |
| 17 Jan 2024 | 1.5100 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 43,900 |
| 16 Jan 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 8,800 |
| 12 Jan 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 6,000 |
| 11 Jan 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 5,800 |
| 10 Jan 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 18,300 |
| 09 Jan 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 1,300 |
| 08 Jan 2024 | 1.5300 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 2,000 |
| 05 Jan 2024 | 1.5100 | 1.6400 | 1.5100 | 1.5700 | 1.5700 | 19,400 |
| 04 Jan 2024 | 1.4800 | 1.6200 | 1.4800 | 1.6000 | 1.6000 | 25,200 |
| 03 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 800 |
| 02 Jan 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,300 |
| 29 Dec 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 6,400 |
| 28 Dec 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 3,200 |
| 27 Dec 2023 | 1.4400 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 8,200 |
| 26 Dec 2023 | 1.4400 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 4,000 |
| 22 Dec 2023 | 1.4600 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 12,200 |
| 21 Dec 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 10,700 |
| 20 Dec 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 51,100 |
| 19 Dec 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 10,300 |
| 18 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| 15 Dec 2023 | 1.4000 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 57,200 |
| 14 Dec 2023 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 27,700 |
| 13 Dec 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 8,400 |
| 12 Dec 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 8,300 |
| 11 Dec 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 1,200 |
| 08 Dec 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 3,800 |
| 07 Dec 2023 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 12,400 |
| 06 Dec 2023 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 10,200 |
| 05 Dec 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 700 |
| 04 Dec 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.