Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

Equus Total Return, Inc. Common Stock (EQS)

1.7300
-0.0200 (-1.14%)
NYSE · Last Trade: Dec 16th, 10:48 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/16/20251.661.751.661.732,3851.73
12/15/20251.741.751.741.751,4001.75
12/12/20251.791.791.671.698,0031.69
12/11/20251.721.771.671.731,4391.73
12/10/20251.641.761.641.743,4321.74
12/09/20251.731.791.711.792,4521.79
12/08/20251.801.801.711.746,4201.74
12/05/20251.691.801.691.806711.80
12/04/20251.721.821.721.794,0091.79
12/03/20251.801.841.801.801,0141.80
12/02/20251.851.851.771.774,5841.77
12/01/20251.821.901.821.901,7061.90
11/28/20251.851.851.801.801,4291.80
11/26/20251.861.891.801.897,0341.89
11/25/20251.771.971.771.7712,7791.77
11/24/20251.741.911.741.8519,8191.85
11/21/20251.991.991.911.933,0911.93
11/20/20251.951.951.811.815,6351.81
11/19/20252.042.041.891.904,0131.90
11/18/20251.831.951.831.934,2421.93
11/17/20251.951.971.891.9212,3611.92
11/14/20251.911.941.891.893,2061.89
11/13/20251.991.991.991.993571.99
11/12/20252.012.011.851.911,2521.91
11/11/20251.951.971.901.954,7001.95
11/10/20251.751.881.751.874,4811.87
11/07/20251.851.851.801.856,5041.85
11/06/20251.911.911.881.881,8481.88
11/05/20251.951.961.951.965131.96
11/04/20252.002.011.851.9216,1431.92
11/03/20251.851.851.801.856,4451.85
10/31/20251.851.851.751.759,0801.75
10/30/20251.761.841.761.812,4271.81
10/29/20251.741.841.741.821,7841.82
10/28/20251.811.861.751.833,2991.83
10/27/20251.811.811.761.789,4131.78
10/24/20251.881.991.851.855,0911.85
10/23/20251.851.851.851.853121.85
10/22/20251.821.891.821.883,1141.88
10/21/20251.881.951.861.8811,6831.88
10/20/20252.072.071.961.986,5341.98
10/17/20252.032.102.002.0916,6462.09
10/16/20252.122.152.062.0710,3462.07
10/15/20252.182.272.112.1128,0692.11
10/14/20252.222.272.212.216,7312.21
10/13/20252.172.292.142.2757,5602.27
10/10/20252.072.262.072.0838,4212.08
10/09/20252.102.202.102.167,9992.16
10/08/20252.142.182.142.151,5512.15
10/07/20252.192.242.142.1411,1942.14
10/06/20252.242.292.162.2025,3562.20
10/03/20252.362.362.252.295,2272.29
10/02/20252.222.332.222.3221,2752.32
10/01/20252.272.302.202.272,4802.27
9/30/20252.302.312.252.2510,9292.25
9/29/20252.392.432.302.3420,3822.34
9/26/20252.442.452.292.3817,8652.38
9/25/20252.362.442.282.4417,5332.44
9/24/20252.302.322.302.321,2662.32
9/23/20252.242.272.242.263,0472.26
9/22/20252.132.242.132.2212,0552.22
9/19/20252.082.242.082.1727,7792.17
9/18/20252.492.492.082.09125,9682.09
9/17/20252.492.492.442.4637,8922.46