Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.050
+0.050 (5.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Equus Total Return Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.001.051.001.041.044.00%7,490
Apr 25, 20251.001.001.001.001.00-11
Apr 24, 20250.881.000.881.001.00-5,763
Apr 23, 20250.931.010.931.001.00-2.44%733
Apr 22, 20250.981.030.981.031.03-3.30%608
Apr 21, 20250.931.060.931.061.065.37%8,259
Apr 17, 20251.011.011.011.011.01-2.33%669
Apr 16, 20250.941.030.881.031.0313.19%9,150
Apr 15, 20250.920.920.900.910.910.89%2,351
Apr 14, 20250.900.930.870.900.900.22%1,443
Apr 11, 20250.900.900.900.900.90-191
Apr 10, 20251.001.000.900.900.90-12.37%15,394
Apr 9, 20251.031.031.031.031.032.70%526
Apr 8, 20251.001.001.001.001.00-245
Apr 7, 20251.051.051.001.001.00-1.96%912
Apr 4, 20251.001.031.001.021.02-2.86%11,746
Apr 3, 20251.031.051.011.051.051.55%1,728
Apr 2, 20251.031.031.031.031.032.38%237
Apr 1, 20251.011.011.011.011.01-93
Mar 31, 20251.051.061.001.011.01-4.72%33,938
Mar 28, 20251.061.061.061.061.06-3.02%746
Mar 27, 20251.041.091.041.091.094.59%1,417
Mar 26, 20251.041.051.041.051.05-0.48%1,109
Mar 25, 20251.051.051.041.051.05-2,828
Mar 24, 20251.051.061.051.051.05-3.85%1,787
Mar 21, 20251.021.091.021.091.092.06%733
Mar 20, 20251.021.071.021.071.07-1.92%811
Mar 19, 20251.151.151.091.091.091.02%1,016
Mar 18, 20251.071.081.011.081.08-3,028
Mar 17, 20251.061.081.011.081.082.86%1,318
Mar 14, 20251.101.141.051.051.05-6.83%1,799
Mar 13, 20251.101.131.101.131.131.71%441
Mar 12, 20251.111.151.111.111.11-4.48%739
Mar 11, 20251.201.201.161.161.16-5.69%480
Mar 10, 20251.251.281.221.231.232.07%12,262
Mar 7, 20251.211.211.211.211.21-1
Mar 6, 20251.241.241.211.211.21-0.41%561
Mar 5, 20251.391.391.211.211.21-6.92%334
Mar 4, 20251.261.301.211.301.304.00%705
Mar 3, 20251.221.271.211.251.25-7,616
Feb 28, 20251.311.321.251.251.25-4.58%2,217
Feb 27, 20251.361.361.251.311.31-2.96%3,570
Feb 26, 20251.261.351.261.351.35-504
Feb 25, 20251.241.351.241.351.352.20%7,814
Feb 24, 20251.411.411.301.321.32-3.29%6,522
Feb 21, 20251.381.381.341.371.375.00%3,445
Feb 20, 20251.261.301.261.301.30-1.44%250
Feb 19, 20251.381.401.321.321.32-2.22%974
Feb 18, 20251.431.431.321.351.35-2,979
Feb 14, 20251.331.351.331.351.353.45%9,801