Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Equus Total Return, Inc. (EQS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.7426-0.0374 (-2.10%)
At close: 02:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20221.83001.83001.74001.74001.74002,400
Sep 22, 20221.78001.78001.78001.78001.7800700
Sep 21, 20221.85001.85001.81001.84001.84005,200
Sep 20, 20221.90001.90001.85001.85001.85001,500
Sep 19, 20221.98001.98001.90001.90001.900017,400
Sep 16, 20221.93001.94001.93001.94001.9400200
Sep 15, 20221.97001.97001.97001.97001.9700100
Sep 14, 20221.92001.97001.92001.92001.92005,100
Sep 13, 20221.98002.00001.97002.00002.00004,700
Sep 12, 20221.97001.97001.97001.97001.9700200
Sep 09, 20222.08002.09002.06002.06002.06002,700
Sep 08, 20222.04002.04001.99001.99001.9900200
Sep 07, 20222.00002.04002.00002.04002.04001,100
Sep 06, 20222.02002.02002.00002.00002.00008,900
Sep 02, 20222.01002.06002.01002.06002.0600400
Sep 01, 20222.03002.03002.03002.03002.0300-
Aug 31, 20222.06002.06002.03002.03002.03002,600
Aug 30, 20222.05002.10002.04002.10002.100010,600
Aug 29, 20222.08002.15002.08002.12002.12004,300
Aug 26, 20222.10002.28002.09002.13002.130028,100
Aug 25, 20222.05002.07002.05002.06002.0600500
Aug 24, 20222.05002.08002.05002.08002.080014,700
Aug 23, 20222.08002.08002.07002.07002.07002,400
Aug 22, 20221.96002.05001.96002.05002.05001,000
Aug 19, 20222.06002.06002.06002.06002.0600600
Aug 18, 20222.02002.02001.98001.99001.990011,600
Aug 17, 20222.08002.08002.08002.08002.0800200
Aug 16, 20222.13002.13002.13002.13002.1300-
Aug 15, 20222.08002.13002.08002.13002.1300200
Aug 12, 20222.17002.17002.17002.17002.1700-
Aug 11, 20222.08002.17002.05002.17002.17006,400
Aug 10, 20222.03002.07002.03002.07002.07001,200
Aug 09, 20222.05002.06002.00002.03002.03001,600
Aug 08, 20222.04002.04002.04002.04002.0400100
Aug 05, 20222.05002.06002.02002.02002.02002,000
Aug 04, 20222.09002.09002.09002.09002.0900300
Aug 03, 20222.07002.07002.07002.07002.0700200
Aug 02, 20222.15002.15002.06002.06002.060011,100
Aug 01, 20222.13002.20002.09002.09002.09004,500
Jul 29, 20222.09002.17002.06002.17002.17006,400
Jul 28, 20222.16002.16002.05002.05002.05007,500
Jul 27, 20222.00002.22002.00002.20002.200022,600
Jul 26, 20222.09002.09002.02002.02002.02005,000
Jul 25, 20222.08002.15002.05002.07002.07009,400
Jul 22, 20222.12002.14002.09002.09002.09002,600
Jul 21, 20222.15002.15002.15002.15002.1500-
Jul 20, 20222.15002.15002.15002.15002.1500-
Jul 19, 20222.15002.15002.15002.15002.1500300
Jul 18, 20222.20002.20002.11002.11002.110012,900
Jul 15, 20222.20002.20002.19002.19002.1900900
Jul 14, 20222.24002.24002.24002.24002.2400-
Jul 13, 20222.24002.24002.24002.24002.2400200
Jul 12, 20222.23002.24002.19002.24002.240013,000
Jul 11, 20222.30002.32002.27002.29002.29001,000
Jul 08, 20222.23002.31002.14002.22002.220010,700
Jul 07, 20222.68002.68002.00002.22002.2200428,700
Jul 06, 20222.70002.70002.52002.52002.52001,400
Jul 05, 20222.60002.60002.47002.50002.500011,600
Jul 01, 20222.49002.67002.49002.63002.63009,800
Jun 30, 20222.66002.66002.54002.61002.61008,200
Jun 29, 20222.52002.60002.50002.52002.520028,500
Jun 28, 20222.51002.67002.51002.62002.62003,100
Jun 27, 20222.49002.55002.49002.55002.550012,000
Jun 24, 20222.56002.56002.56002.56002.5600-
Jun 23, 20222.56002.65002.56002.56002.5600800
Jun 22, 20222.69002.69002.69002.69002.6900-
Jun 21, 20222.70002.70002.61002.69002.69002,100
Jun 17, 20222.65002.65002.65002.65002.6500-
Jun 16, 20222.65002.65002.65002.65002.65001,600
Jun 15, 20222.65002.70002.54002.70002.70007,700
Jun 14, 20222.64002.70002.61002.69002.690036,600
Jun 13, 20222.40002.70002.39002.70002.7000800
Jun 10, 20222.59002.61002.47002.47002.470013,600
Jun 09, 20222.57002.65002.44002.60002.600037,500
Jun 08, 20222.52002.64002.52002.61002.6100800
Jun 07, 20222.52002.61002.52002.61002.61001,700
Jun 06, 20222.37002.65002.37002.61002.610014,400
Jun 03, 20222.55002.55002.52002.52002.5200300
Jun 02, 20222.64002.64002.60002.60002.60004,500
Jun 01, 20222.56002.60002.55002.60002.600010,400
May 31, 20222.48002.57002.48002.56002.56003,700
May 27, 20222.51002.51002.51002.51002.5100-
May 26, 20222.52002.52002.51002.51002.5100300
May 25, 20222.53002.56002.52002.56002.56004,700
May 24, 20222.46002.46002.46002.46002.4600-
May 23, 20222.45002.55002.33002.46002.460034,600
May 20, 20222.46002.50002.41002.41002.410010,900
May 19, 20222.44002.51002.44002.50002.500011,100
May 18, 20222.35002.52002.35002.49002.490011,100
May 17, 20222.52002.52002.40002.40002.400011,200
May 16, 20222.44002.55002.35002.35002.350011,100
May 13, 20222.40002.40002.35002.40002.40007,900
May 12, 20222.40002.40002.37002.37002.3700300
May 11, 20222.35002.46002.25002.45002.450020,500
May 10, 20222.47002.47002.47002.47002.4700300
May 09, 20222.44002.50002.44002.50002.50006,800
May 06, 20222.47002.53002.39002.49002.490013,100
May 05, 20222.47002.54002.32002.46002.460042,700
May 04, 20222.51002.54002.41002.44002.44006,700
May 03, 20222.52002.52002.47002.47002.47007,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement