Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.320
-0.030 (-2.22%)
Nov 4, 2024, 11:16 AM EST - Market closed

Equus Total Return Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.331.361.321.321.32-2.22%459
Nov 1, 20241.301.361.301.351.35-3.57%768
Oct 31, 20241.301.401.301.401.407.69%23,312
Oct 30, 20241.321.341.301.301.30-5.18%818
Oct 29, 20241.311.371.311.371.374.66%1,485
Oct 28, 20241.301.401.301.311.31-1.65%1,007
Oct 25, 20241.331.331.331.331.33-14
Oct 24, 20241.351.351.321.331.33-0.60%3,654
Oct 23, 20241.311.341.311.341.342.29%6,368
Oct 22, 20241.321.371.311.311.31-2.96%3,667
Oct 21, 20241.321.351.321.351.35-2.88%481
Oct 18, 20241.401.401.331.391.39-0.71%1,970
Oct 17, 20241.351.431.321.401.406.87%12,698
Oct 16, 20241.321.371.311.311.31-6.43%979
Oct 15, 20241.401.401.401.401.40-101
Oct 14, 20241.401.401.401.401.400.36%180
Oct 11, 20241.361.401.361.401.406.49%1,663
Oct 10, 20241.311.311.311.311.31-538
Oct 9, 20241.401.401.311.311.31-13,068
Oct 8, 20241.311.311.311.311.310.77%351
Oct 7, 20241.351.351.301.301.30-3,233
Oct 4, 20241.301.301.301.301.30-631
Oct 3, 20241.311.321.271.301.30-3.70%28,235
Oct 2, 20241.351.351.351.351.35-0.74%1,335
Oct 1, 20241.361.361.361.361.36-641
Sep 30, 20241.361.361.361.361.36-2.86%399
Sep 27, 20241.431.431.361.401.40-2.10%11,343
Sep 26, 20241.431.431.431.431.43-0.83%369
Sep 25, 20241.441.441.441.441.44-125
Sep 24, 20241.441.441.441.441.44-1.57%109
Sep 23, 20241.481.501.451.471.471.74%10,736
Sep 20, 20241.441.441.441.441.440.70%3,333
Sep 19, 20241.371.431.371.431.43-1.72%318
Sep 18, 20241.461.461.461.461.46-1.69%685
Sep 17, 20241.491.491.411.481.480.68%2,421
Sep 16, 20241.521.521.471.471.471.38%433
Sep 13, 20241.351.521.351.451.45-31,795
Sep 12, 20241.351.461.351.451.454.32%9,286
Sep 11, 20241.381.471.381.391.392.96%10,480
Sep 10, 20241.351.351.351.351.35-2.88%108
Sep 9, 20241.351.391.351.391.392.96%1,347
Sep 6, 20241.351.351.351.351.35-1.46%712
Sep 5, 20241.371.371.371.371.37-2.14%967
Sep 4, 20241.361.421.361.401.402.94%12,673
Sep 3, 20241.391.391.361.361.36-12,366
Aug 30, 20241.321.361.321.361.362.95%1,916
Aug 29, 20241.331.361.321.321.32-5.64%24,417
Aug 28, 20241.441.451.401.401.40-2.78%1,645
Aug 27, 20241.441.491.391.441.446.98%25,392
Aug 26, 20241.351.391.321.351.35-0.30%9,441
Aug 23, 20241.431.471.351.351.35-2.17%12,151
Aug 22, 20241.481.481.381.381.38-6.12%4,864
Aug 21, 20241.471.481.421.471.471.38%1,531
Aug 20, 20241.371.451.351.451.455.07%5,332
Aug 19, 20241.381.391.351.381.382.15%7,814
Aug 16, 20241.311.391.311.351.350.07%8,341
Aug 15, 20241.311.361.311.351.35-0.37%1,477
Aug 14, 20241.301.361.301.361.364.71%6,800
Aug 13, 20241.291.291.291.291.29-0.84%576
Aug 12, 20241.281.311.281.311.311.95%1,246
Aug 9, 20241.191.281.191.281.28-1.54%5,995
Aug 8, 20241.321.321.201.301.30-2.62%8,505
Aug 7, 20241.311.351.311.341.341.14%291,939
Aug 6, 20241.381.381.321.321.325.60%1,113
Aug 5, 20241.221.251.201.251.25-7.41%6,169
Aug 2, 20241.281.351.281.351.355.88%3,991
Aug 1, 20241.281.281.271.281.28-0.39%7,828
Jul 31, 20241.261.281.241.281.283.23%959
Jul 30, 20241.261.261.231.241.24-2.36%856
Jul 29, 20241.281.281.261.271.27-0.78%5,106
Jul 26, 20241.281.281.281.281.28-9,988
Jul 25, 20241.281.281.261.281.28-1.54%943
Jul 24, 20241.301.301.301.301.302.36%111
Jul 23, 20241.311.311.271.271.27-1.17%456
Jul 22, 20241.231.321.231.291.29-75,544
Jul 19, 20241.351.351.251.291.29-0.39%4,353
Jul 18, 20241.341.341.291.291.29-496
Jul 17, 20241.351.351.291.291.29-3.73%1,172
Jul 16, 20241.271.351.271.341.34-1.47%1,343
Jul 15, 20241.311.361.311.361.363.03%201
Jul 12, 20241.321.361.321.321.32-2.94%1,331
Jul 11, 20241.321.361.321.361.360.74%425
Jul 10, 20241.361.371.321.351.350.75%2,639
Jul 9, 20241.371.371.341.341.34-1.47%506
Jul 8, 20241.361.371.331.361.364.62%7,451
Jul 5, 20241.281.311.281.301.30-0.84%9,440
Jul 3, 20241.281.321.281.311.310.85%3,566
Jul 2, 20241.361.361.301.301.30-4.41%4,615
Jul 1, 20241.361.361.361.361.363.03%258
Jun 28, 20241.321.331.291.321.323.53%826
Jun 27, 20241.281.301.271.281.28-1.92%1,340
Jun 26, 20241.271.331.241.301.302.36%8,025
Jun 25, 20241.201.271.201.271.270.79%1,423
Jun 24, 20241.211.261.211.261.260.80%1,679
Jun 21, 20241.211.271.201.251.25-2.34%4,567
Jun 20, 20241.301.361.281.281.28-5.19%10,781
Jun 18, 20241.351.381.301.351.352.27%9,512
Jun 17, 20241.351.401.311.321.32-2.22%35,311
Jun 14, 20241.351.401.351.351.35-2.88%5,716
Jun 13, 20241.441.441.391.391.391.46%3,683