Advertisement
U.S. markets closed

Equus Total Return, Inc. (EQS)

NYSE - NYSE Delayed Price. Currency in USD
1.4600-0.0113 (-0.77%)
At close: 03:42PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.50001.50001.46001.46001.46001,400
Mar 27, 20241.43001.48001.43001.47001.47004,900
Mar 26, 20241.41001.47001.41001.46001.46001,800
Mar 25, 20241.44001.48001.41001.47001.470011,900
Mar 22, 20241.48001.48001.44001.44001.44005,400
Mar 21, 20241.45001.49001.45001.49001.4900800
Mar 20, 20241.48001.49001.46001.46001.460011,100
Mar 19, 20241.44001.48001.44001.48001.4800500
Mar 18, 20241.50001.50001.42001.49001.49006,400
Mar 15, 20241.43001.50001.43001.50001.5000900
Mar 14, 20241.50001.50001.50001.50001.5000300
Mar 13, 20241.47001.50001.47001.47001.470022,300
Mar 12, 20241.50001.50001.43001.48001.48007,300
Mar 11, 20241.48001.49001.48001.48001.48002,200
Mar 08, 20241.48001.48001.48001.48001.48001,200
Mar 07, 20241.48001.50001.48001.48001.48003,000
Mar 06, 20241.48001.49001.48001.48001.48005,000
Mar 05, 20241.48001.49001.48001.48001.4800600
Mar 04, 20241.45001.56001.45001.50001.500010,800
Mar 01, 20241.45001.49001.45001.49001.49004,700
Feb 29, 20241.47001.49001.42001.47001.47004,200
Feb 28, 20241.46001.48001.43001.46001.46007,500
Feb 27, 20241.45001.49001.45001.46001.460010,400
Feb 26, 20241.46001.50001.45001.45001.450011,100
Feb 23, 20241.47001.50001.45001.49001.49005,700
Feb 22, 20241.47001.59001.45001.50001.500013,400
Feb 21, 20241.58001.58001.46001.51001.510016,000
Feb 20, 20241.59001.59001.50001.52001.52004,200
Feb 16, 20241.49001.55001.49001.50001.500012,800
Feb 15, 20241.43001.55001.42001.53001.530043,200
Feb 14, 20241.75001.80001.45001.52001.5200196,100
Feb 13, 20241.70001.95001.50001.68001.6800142,000
Feb 12, 20241.44001.55001.44001.53001.530015,600
Feb 09, 20241.42001.48001.42001.48001.48007,800
Feb 08, 20241.42001.47001.42001.47001.47001,200
Feb 07, 20241.48001.48001.48001.48001.48002,600
Feb 06, 20241.46001.48001.46001.48001.4800400
Feb 05, 20241.48001.48001.45001.45001.45001,200
Feb 02, 20241.47001.47001.47001.47001.4700100
Feb 01, 20241.47001.48001.45001.47001.47009,000
Jan 31, 20241.48001.50001.48001.50001.50003,400
Jan 30, 20241.46001.49001.45001.49001.49004,700
Jan 29, 20241.50001.53001.50001.50001.500012,300
Jan 26, 20241.50001.50001.50001.50001.5000100
Jan 25, 20241.47001.50001.47001.49001.49005,300
Jan 24, 20241.47001.51001.44001.49001.490032,500
Jan 23, 20241.48001.50001.48001.50001.50008,500
Jan 22, 20241.45001.50001.45001.47001.47004,700
Jan 19, 20241.48001.48001.45001.45001.450021,500
Jan 18, 20241.46001.47001.45001.47001.47001,800
Jan 17, 20241.51001.54001.41001.46001.460043,900
Jan 16, 20241.51001.57001.51001.57001.57008,800
Jan 12, 20241.56001.56001.55001.55001.55006,000
Jan 11, 20241.57001.57001.51001.53001.53005,800
Jan 10, 20241.56001.57001.55001.55001.550018,300
Jan 09, 20241.50001.56001.50001.56001.56001,300
Jan 08, 20241.53001.57001.49001.56001.56002,000
Jan 05, 20241.51001.64001.51001.57001.570019,400
Jan 04, 20241.48001.62001.48001.60001.600025,200
Jan 03, 20241.43001.43001.43001.43001.4300800
Jan 02, 20241.45001.45001.42001.42001.42001,300
Dec 29, 20231.47001.48001.45001.45001.45006,400
Dec 28, 20231.45001.47001.45001.47001.47003,200
Dec 27, 20231.44001.49001.42001.48001.48008,200
Dec 26, 20231.44001.48001.44001.45001.45004,000
Dec 22, 20231.46001.48001.41001.46001.460012,200
Dec 21, 20231.46001.48001.45001.48001.480010,700
Dec 20, 20231.46001.49001.46001.47001.470051,100
Dec 19, 20231.48001.48001.46001.48001.480010,300
Dec 18, 20231.50001.50001.50001.50001.5000100
Dec 15, 20231.40001.49001.40001.49001.490057,200
Dec 14, 20231.45001.50001.45001.49001.490027,700
Dec 13, 20231.49001.49001.45001.49001.49008,400
Dec 12, 20231.49001.49001.45001.45001.45008,300
Dec 11, 20231.47001.49001.47001.49001.49001,200
Dec 08, 20231.43001.50001.43001.49001.49003,800
Dec 07, 20231.45001.50001.44001.50001.500012,400
Dec 06, 20231.45001.50001.45001.49001.490010,200
Dec 05, 20231.49001.49001.43001.49001.4900700
Dec 04, 20231.43001.45001.43001.45001.45001,100
Dec 01, 20231.51001.51001.46001.47001.47006,000
Nov 30, 20231.46001.51001.42001.51001.510014,800
Nov 29, 20231.46001.49001.46001.49001.4900700
Nov 28, 20231.46001.51001.45001.49001.49005,300
Nov 27, 20231.51001.51001.46001.50001.50005,000
Nov 24, 20231.53001.53001.47001.50001.50005,300
Nov 22, 20231.46001.53001.43001.51001.51008,500
Nov 21, 20231.44001.50001.44001.50001.500027,300
Nov 20, 20231.41001.46001.40001.44001.44005,900
Nov 17, 20231.43001.50001.43001.47001.470021,700
Nov 16, 20231.44001.48001.40001.40001.40006,300
Nov 15, 20231.45001.45001.41001.45001.450023,900
Nov 14, 20231.49001.49001.40001.40001.40002,300
Nov 13, 20231.42001.48001.41001.48001.48001,700
Nov 10, 20231.48001.49001.46001.49001.4900900
Nov 09, 20231.41001.47001.41001.46001.460033,200
Nov 08, 20231.44001.47001.41001.47001.470038,700
Nov 07, 20231.45001.50001.43001.44001.440017,800
Nov 06, 20231.46001.46001.38001.44001.4400900
Nov 03, 20231.42001.46001.38001.43001.430020,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...