Equus Total Return, Inc. (EQS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1.9600+0.0100 (+0.51%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 13, 2021	2.0300	2.0300	1.8600	1.9600	1.9600	7,270
Apr 12, 2021	1.9200	1.9900	1.9000	1.9500	1.9500	21,200
Apr 09, 2021	1.9200	1.9400	1.8800	1.9200	1.9200	11,400
Apr 08, 2021	1.8500	1.9800	1.8500	1.9200	1.9200	32,900
Apr 07, 2021	1.9800	1.9800	1.8600	1.8800	1.8800	8,900
Apr 06, 2021	1.9100	1.9400	1.8500	1.9300	1.9300	5,100
Apr 05, 2021	1.9400	1.9700	1.8500	1.9100	1.9100	32,200
Apr 01, 2021	1.8800	2.1000	1.8400	1.9400	1.9400	195,900
Mar 31, 2021	1.8400	1.9800	1.8400	1.9500	1.9500	23,100
Mar 30, 2021	1.8200	1.9000	1.8200	1.8900	1.8900	11,600
Mar 29, 2021	1.9100	1.9100	1.8200	1.9000	1.9000	1,400
Mar 26, 2021	1.9100	1.9100	1.7800	1.8900	1.8900	24,200
Mar 25, 2021	1.9900	1.9900	1.7700	1.9100	1.9100	46,600
Mar 24, 2021	2.0200	2.0200	1.9000	1.9300	1.9300	35,500
Mar 23, 2021	2.0100	2.1500	1.8800	2.0100	2.0100	314,200
Mar 22, 2021	2.0600	2.1600	1.8900	1.9700	1.9700	266,800
Mar 19, 2021	1.9300	2.0500	1.8600	2.0500	2.0500	22,000
Mar 18, 2021	1.9000	2.0000	1.8500	2.0000	2.0000	28,100
Mar 17, 2021	2.0900	2.0900	1.9100	1.9600	1.9600	39,500
Mar 16, 2021	1.9200	2.1500	1.8500	2.0000	2.0000	231,500
Mar 15, 2021	1.8200	1.9200	1.7800	1.9000	1.9000	11,200
Mar 12, 2021	1.8500	1.8500	1.7500	1.8500	1.8500	11,000
Mar 11, 2021	1.8500	1.8500	1.7400	1.8300	1.8300	6,300
Mar 10, 2021	1.8300	1.8500	1.8100	1.8200	1.8200	7,800
Mar 09, 2021	1.8500	1.8500	1.7600	1.8200	1.8200	2,700
Mar 08, 2021	1.7500	1.9000	1.7100	1.7900	1.7900	35,100
Mar 05, 2021	1.7300	1.8400	1.7100	1.7900	1.7900	10,400
Mar 04, 2021	1.7900	1.8700	1.7400	1.7700	1.7700	23,300
Mar 03, 2021	1.8000	1.8900	1.7300	1.7900	1.7900	13,900
Mar 02, 2021	1.8800	1.8800	1.7000	1.8600	1.8600	36,100
Mar 01, 2021	1.8000	2.0000	1.7600	1.8000	1.8000	38,000
Feb 26, 2021	1.7500	1.9000	1.7500	1.8400	1.8400	84,100
Feb 25, 2021	2.0300	2.0900	1.6000	1.8400	1.8400	283,900
Feb 24, 2021	1.9900	2.1200	1.9900	2.0800	2.0800	31,600
Feb 23, 2021	2.0900	2.1500	1.9500	2.0500	2.0500	55,300
Feb 22, 2021	2.0600	2.1400	2.0300	2.0900	2.0900	41,200
Feb 19, 2021	2.1500	2.1500	2.0200	2.0700	2.0700	45,300
Feb 18, 2021	2.1900	2.2000	2.0200	2.0500	2.0500	86,800
Feb 17, 2021	2.1000	2.2400	2.0300	2.2300	2.2300	181,500
Feb 16, 2021	1.9800	2.3000	1.9200	2.1400	2.1400	423,900
Feb 12, 2021	1.8300	1.9400	1.8300	1.9400	1.9400	3,500
Feb 11, 2021	1.8200	1.9000	1.8200	1.8600	1.8600	13,400
Feb 10, 2021	1.9800	1.9800	1.8700	1.8900	1.8900	6,400
Feb 09, 2021	1.9800	1.9800	1.8200	1.9600	1.9600	14,400
Feb 08, 2021	1.9700	1.9800	1.8800	1.9500	1.9500	25,200
Feb 05, 2021	1.8800	1.9100	1.8800	1.9000	1.9000	9,600
Feb 04, 2021	1.9100	1.9300	1.8100	1.8800	1.8800	11,700
Feb 03, 2021	1.9800	1.9800	1.8500	1.9000	1.9000	21,400
Feb 02, 2021	1.8600	1.9800	1.8300	1.8800	1.8800	36,500
Feb 01, 2021	1.7200	1.8400	1.7200	1.7700	1.7700	111,900
Jan 29, 2021	1.9300	1.9300	1.7500	1.7500	1.7500	58,500
Jan 28, 2021	1.7300	1.9500	1.7300	1.8800	1.8800	80,900
Jan 27, 2021	1.8000	1.8600	1.7000	1.7700	1.7700	174,200
Jan 26, 2021	1.9100	1.9100	1.7700	1.8200	1.8200	74,800
Jan 25, 2021	1.8000	1.8500	1.6300	1.8200	1.8200	132,800
Jan 22, 2021	1.6500	1.8500	1.6300	1.7600	1.7600	53,300
Jan 21, 2021	1.7700	1.8500	1.6100	1.7100	1.7100	58,100
Jan 20, 2021	1.6400	1.7700	1.5600	1.7600	1.7600	462,300
Jan 19, 2021	1.6100	1.6500	1.6000	1.6100	1.6100	94,700
Jan 15, 2021	1.7100	1.7100	1.6500	1.6500	1.6500	5,900
Jan 14, 2021	1.6700	1.7700	1.6500	1.6700	1.6700	90,500
Jan 13, 2021	1.7700	1.7700	1.6600	1.7200	1.7200	19,900
Jan 12, 2021	1.7300	1.7700	1.6500	1.7200	1.7200	9,500
Jan 11, 2021	1.7300	1.7300	1.6700	1.7200	1.7200	8,100
Jan 08, 2021	1.7700	1.7700	1.6500	1.6900	1.6900	29,400
Jan 07, 2021	1.7700	1.7700	1.6900	1.7600	1.7600	14,800
Jan 06, 2021	1.7900	1.8300	1.6700	1.7200	1.7200	56,100
Jan 05, 2021	2.1400	2.1400	1.7500	1.7800	1.7800	301,700
Jan 04, 2021	2.1100	2.2000	2.0300	2.1400	2.1400	46,800
Dec 31, 2020	2.1300	2.3200	2.1300	2.1600	2.1600	129,400
Dec 30, 2020	2.2000	2.2400	2.0900	2.1700	2.1700	23,900
Dec 29, 2020	2.3000	2.3000	2.1800	2.2300	2.2300	23,300
Dec 28, 2020	2.1600	2.3000	2.0400	2.3000	2.3000	148,000
Dec 24, 2020	2.1300	2.2500	2.0200	2.1800	2.1800	144,500
Dec 23, 2020	2.0000	2.1300	1.9500	2.1100	2.1100	177,000
Dec 22, 2020	1.8000	2.0000	1.8000	2.0000	2.0000	158,000
Dec 21, 2020	1.7400	1.8900	1.7100	1.8300	1.8300	32,000
Dec 18, 2020	1.7000	1.9200	1.7000	1.8200	1.8200	222,500
Dec 17, 2020	1.8100	1.8100	1.6600	1.6900	1.6900	75,300
Dec 16, 2020	1.8000	1.8200	1.7100	1.8200	1.8200	90,900
Dec 15, 2020	1.7100	1.8600	1.6900	1.7700	1.7700	65,200
Dec 14, 2020	1.8500	1.8800	1.6700	1.6800	1.6800	247,300
Dec 11, 2020	1.6600	1.9100	1.3700	1.6600	1.6600	1,276,800
Dec 10, 2020	1.1300	1.1300	1.0800	1.1300	1.1300	112,000
Dec 09, 2020	1.1000	1.1400	1.0600	1.1100	1.1100	4,900
Dec 08, 2020	1.1000	1.1300	1.0600	1.1300	1.1300	24,500
Dec 07, 2020	1.1700	1.1700	1.0700	1.1300	1.1300	27,500
Dec 04, 2020	1.1900	1.2200	1.0100	1.1300	1.1300	338,100
Dec 03, 2020	1.1800	1.2200	1.1700	1.2100	1.2100	29,100
Dec 02, 2020	1.2000	1.2000	1.1700	1.1800	1.1800	10,700
Dec 01, 2020	1.1400	1.2000	1.1400	1.1900	1.1900	79,600
Nov 30, 2020	1.1800	1.1800	1.1200	1.1400	1.1400	22,400
Nov 27, 2020	1.1200	1.1700	1.1200	1.1600	1.1600	15,700
Nov 25, 2020	1.1300	1.1800	1.1200	1.1200	1.1200	7,200
Nov 24, 2020	1.1500	1.1600	1.1200	1.1500	1.1500	1,600
Nov 23, 2020	1.1500	1.1900	1.0900	1.1500	1.1500	6,400
Nov 20, 2020	1.0500	1.1300	1.0500	1.1200	1.1200	2,400
Nov 19, 2020	1.1300	1.1400	1.1300	1.1400	1.1400	500
Nov 18, 2020	1.1000	1.1500	1.1000	1.1200	1.1200	15,200
Nov 17, 2020	1.1400	1.2000	1.0300	1.1200	1.1200	33,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,141.59+13.60(+0.33%)

Dow 3033,677.27-68.13(-0.20%)

Nasdaq13,996.10+146.10(+1.05%)

Equus Total Return, Inc. (EQS)

S&P 500
4,141.59
+13.60(+0.33%)

Dow 30
33,677.27
-68.13(-0.20%)

Nasdaq
13,996.10
+146.10(+1.05%)