U.S. markets closed

Equus Total Return, Inc. (EQS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.9600+0.0100 (+0.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 20212.03002.03001.86001.96001.96007,270
Apr 12, 20211.92001.99001.90001.95001.950021,200
Apr 09, 20211.92001.94001.88001.92001.920011,400
Apr 08, 20211.85001.98001.85001.92001.920032,900
Apr 07, 20211.98001.98001.86001.88001.88008,900
Apr 06, 20211.91001.94001.85001.93001.93005,100
Apr 05, 20211.94001.97001.85001.91001.910032,200
Apr 01, 20211.88002.10001.84001.94001.9400195,900
Mar 31, 20211.84001.98001.84001.95001.950023,100
Mar 30, 20211.82001.90001.82001.89001.890011,600
Mar 29, 20211.91001.91001.82001.90001.90001,400
Mar 26, 20211.91001.91001.78001.89001.890024,200
Mar 25, 20211.99001.99001.77001.91001.910046,600
Mar 24, 20212.02002.02001.90001.93001.930035,500
Mar 23, 20212.01002.15001.88002.01002.0100314,200
Mar 22, 20212.06002.16001.89001.97001.9700266,800
Mar 19, 20211.93002.05001.86002.05002.050022,000
Mar 18, 20211.90002.00001.85002.00002.000028,100
Mar 17, 20212.09002.09001.91001.96001.960039,500
Mar 16, 20211.92002.15001.85002.00002.0000231,500
Mar 15, 20211.82001.92001.78001.90001.900011,200
Mar 12, 20211.85001.85001.75001.85001.850011,000
Mar 11, 20211.85001.85001.74001.83001.83006,300
Mar 10, 20211.83001.85001.81001.82001.82007,800
Mar 09, 20211.85001.85001.76001.82001.82002,700
Mar 08, 20211.75001.90001.71001.79001.790035,100
Mar 05, 20211.73001.84001.71001.79001.790010,400
Mar 04, 20211.79001.87001.74001.77001.770023,300
Mar 03, 20211.80001.89001.73001.79001.790013,900
Mar 02, 20211.88001.88001.70001.86001.860036,100
Mar 01, 20211.80002.00001.76001.80001.800038,000
Feb 26, 20211.75001.90001.75001.84001.840084,100
Feb 25, 20212.03002.09001.60001.84001.8400283,900
Feb 24, 20211.99002.12001.99002.08002.080031,600
Feb 23, 20212.09002.15001.95002.05002.050055,300
Feb 22, 20212.06002.14002.03002.09002.090041,200
Feb 19, 20212.15002.15002.02002.07002.070045,300
Feb 18, 20212.19002.20002.02002.05002.050086,800
Feb 17, 20212.10002.24002.03002.23002.2300181,500
Feb 16, 20211.98002.30001.92002.14002.1400423,900
Feb 12, 20211.83001.94001.83001.94001.94003,500
Feb 11, 20211.82001.90001.82001.86001.860013,400
Feb 10, 20211.98001.98001.87001.89001.89006,400
Feb 09, 20211.98001.98001.82001.96001.960014,400
Feb 08, 20211.97001.98001.88001.95001.950025,200
Feb 05, 20211.88001.91001.88001.90001.90009,600
Feb 04, 20211.91001.93001.81001.88001.880011,700
Feb 03, 20211.98001.98001.85001.90001.900021,400
Feb 02, 20211.86001.98001.83001.88001.880036,500
Feb 01, 20211.72001.84001.72001.77001.7700111,900
Jan 29, 20211.93001.93001.75001.75001.750058,500
Jan 28, 20211.73001.95001.73001.88001.880080,900
Jan 27, 20211.80001.86001.70001.77001.7700174,200
Jan 26, 20211.91001.91001.77001.82001.820074,800
Jan 25, 20211.80001.85001.63001.82001.8200132,800
Jan 22, 20211.65001.85001.63001.76001.760053,300
Jan 21, 20211.77001.85001.61001.71001.710058,100
Jan 20, 20211.64001.77001.56001.76001.7600462,300
Jan 19, 20211.61001.65001.60001.61001.610094,700
Jan 15, 20211.71001.71001.65001.65001.65005,900
Jan 14, 20211.67001.77001.65001.67001.670090,500
Jan 13, 20211.77001.77001.66001.72001.720019,900
Jan 12, 20211.73001.77001.65001.72001.72009,500
Jan 11, 20211.73001.73001.67001.72001.72008,100
Jan 08, 20211.77001.77001.65001.69001.690029,400
Jan 07, 20211.77001.77001.69001.76001.760014,800
Jan 06, 20211.79001.83001.67001.72001.720056,100
Jan 05, 20212.14002.14001.75001.78001.7800301,700
Jan 04, 20212.11002.20002.03002.14002.140046,800
Dec 31, 20202.13002.32002.13002.16002.1600129,400
Dec 30, 20202.20002.24002.09002.17002.170023,900
Dec 29, 20202.30002.30002.18002.23002.230023,300
Dec 28, 20202.16002.30002.04002.30002.3000148,000
Dec 24, 20202.13002.25002.02002.18002.1800144,500
Dec 23, 20202.00002.13001.95002.11002.1100177,000
Dec 22, 20201.80002.00001.80002.00002.0000158,000
Dec 21, 20201.74001.89001.71001.83001.830032,000
Dec 18, 20201.70001.92001.70001.82001.8200222,500
Dec 17, 20201.81001.81001.66001.69001.690075,300
Dec 16, 20201.80001.82001.71001.82001.820090,900
Dec 15, 20201.71001.86001.69001.77001.770065,200
Dec 14, 20201.85001.88001.67001.68001.6800247,300
Dec 11, 20201.66001.91001.37001.66001.66001,276,800
Dec 10, 20201.13001.13001.08001.13001.1300112,000
Dec 09, 20201.10001.14001.06001.11001.11004,900
Dec 08, 20201.10001.13001.06001.13001.130024,500
Dec 07, 20201.17001.17001.07001.13001.130027,500
Dec 04, 20201.19001.22001.01001.13001.1300338,100
Dec 03, 20201.18001.22001.17001.21001.210029,100
Dec 02, 20201.20001.20001.17001.18001.180010,700
Dec 01, 20201.14001.20001.14001.19001.190079,600
Nov 30, 20201.18001.18001.12001.14001.140022,400
Nov 27, 20201.12001.17001.12001.16001.160015,700
Nov 25, 20201.13001.18001.12001.12001.12007,200
Nov 24, 20201.15001.16001.12001.15001.15001,600
Nov 23, 20201.15001.19001.09001.15001.15006,400
Nov 20, 20201.05001.13001.05001.12001.12002,400
Nov 19, 20201.13001.14001.13001.14001.1400500
Nov 18, 20201.10001.15001.10001.12001.120015,200
Nov 17, 20201.14001.20001.03001.12001.120033,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...