Equus Total Return, Inc. Common Stock (EQS)

1.3700
-0.0100 (-0.72%)
NYSE · Last Trade: Apr 21st, 9:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Equus Total Return, Inc. Common Stock (EQS)

DateOpenHighLowCloseVolumeAdjusted Close
4/21/20261.431.431.351.374,8531.37
4/20/20261.351.451.351.382,2961.38
4/17/20261.451.501.381.4413,8031.44
4/16/20261.501.501.421.421,1301.42
4/15/20261.491.491.441.457801.45
4/14/20261.431.481.401.445,3491.44
4/13/20261.431.441.411.411,5601.41
4/10/20261.431.431.391.397051.39
4/09/20261.371.431.371.412,7161.41
4/08/20261.461.491.381.417,8281.41
4/07/20261.541.541.421.4210,1261.42
4/06/20261.601.621.451.4520,7151.45
4/02/20261.821.821.501.5136,6241.51
4/01/20261.891.891.841.843,7941.84
3/31/20261.932.031.841.8421,4421.84
3/30/20261.982.001.741.9322,6261.93
3/27/20261.772.051.771.8712,2931.87
3/26/20261.851.851.791.795901.79
3/25/20261.801.861.771.796,6221.79
3/24/20261.791.851.721.837,9671.83
3/23/20261.611.741.551.7218,7321.72
3/20/20261.801.801.641.6616,8811.66
3/19/20261.871.871.761.767,7141.76
3/18/20261.851.881.791.8318,6141.83
3/17/20261.901.901.761.7612,4601.76
3/16/20261.851.851.601.8211,8351.82
3/13/20261.671.741.671.744,7391.74
3/12/20261.501.621.491.607,0711.60
3/11/20261.531.541.521.545,7171.54
3/10/20261.501.501.501.502,3261.50
3/09/20261.401.451.401.457,7451.45
3/06/20261.451.451.401.434,5971.43
3/05/20261.341.401.341.387391.38
3/04/20261.301.391.301.393,0301.39
3/03/20261.351.401.351.402,1751.40
3/02/20261.451.451.401.437,7921.43
2/27/20261.421.421.351.357211.35
2/26/20261.321.391.321.382,5841.38
2/25/20261.261.401.261.402,0901.40
2/24/20261.371.371.361.375,4291.37
2/19/20261.370.001.371.373031.37
2/18/20261.361.371.361.373991.37
2/17/20261.351.351.351.359601.35
2/12/20261.360.001.371.372761.37
2/11/20261.261.361.261.362,7751.36
2/10/20261.341.351.321.351,2571.35
2/09/20261.351.351.351.351,8281.35
2/06/20261.321.321.291.313,1121.31
2/05/20261.331.341.251.309,2721.30
2/04/20261.351.351.351.353,1421.35
2/03/20261.351.351.351.352,1031.35
2/02/20261.271.371.271.371,9681.37
1/30/20261.331.381.321.383,6301.38
1/29/20261.391.391.351.353,0581.35
1/28/20261.351.351.331.353,0831.35
1/27/20261.361.401.301.3810,6231.38
1/26/20261.361.401.361.401,2071.40
1/23/20261.371.401.341.401,9421.40
1/22/20261.391.421.291.3913,4311.39