Skip to main content
Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.135
-0.055 (-4.62%)
At close: Apr 28, 2026, 4:00 PM EDT
1.135
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Equus Total Return Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.151.151.111.141.14-4.62%7,172
Apr 27, 20261.221.231.191.191.19-4.19%2,679
Apr 24, 20261.251.251.211.241.24-4.46%816
Apr 23, 20261.341.341.301.301.30-3.70%3,104
Apr 22, 20261.341.351.341.351.35-1.46%1,941
Apr 21, 20261.431.431.351.371.37-0.72%4,853
Apr 20, 20261.351.451.351.381.38-4.17%2,296
Apr 17, 20261.451.501.381.441.441.41%13,803
Apr 16, 20261.501.501.421.421.42-2.07%1,130
Apr 15, 20261.491.491.441.451.450.69%780
Apr 14, 20261.431.481.401.441.442.13%5,349
Apr 13, 20261.431.441.411.411.411.44%1,559
Apr 10, 20261.431.431.391.391.39-1.42%705
Apr 9, 20261.371.431.371.411.41-2,716
Apr 8, 20261.461.491.381.411.41-0.70%7,801
Apr 7, 20261.541.541.421.421.42-2.07%10,125
Apr 6, 20261.601.621.451.451.45-3.97%20,712
Apr 2, 20261.821.821.501.511.51-17.93%36,445
Apr 1, 20261.891.891.841.841.84-3,794
Mar 31, 20261.932.031.841.841.84-4.66%21,442
Mar 30, 20261.982.001.741.931.933.21%22,626
Mar 27, 20261.772.051.771.871.874.47%12,293
Mar 26, 20261.851.851.791.791.79-590
Mar 25, 20261.801.871.771.791.79-2.19%6,621
Mar 24, 20261.791.851.721.831.836.40%7,966
Mar 23, 20261.611.741.551.721.723.61%18,732
Mar 20, 20261.801.801.641.661.66-5.95%16,881
Mar 19, 20261.871.871.771.771.77-3.55%7,714
Mar 18, 20261.851.881.791.831.833.98%18,581
Mar 17, 20261.901.901.761.761.76-3.30%12,460
Mar 16, 20261.851.851.601.821.824.60%11,835
Mar 13, 20261.671.741.671.741.748.75%4,738
Mar 12, 20261.501.621.491.601.603.90%6,720
Mar 11, 20261.531.541.521.541.542.67%5,716
Mar 10, 20261.501.501.501.501.503.45%2,326
Mar 9, 20261.401.451.401.451.451.40%7,744
Mar 6, 20261.451.451.401.431.433.62%4,597
Mar 5, 20261.341.401.341.381.38-0.72%739
Mar 4, 20261.301.391.301.391.39-0.93%3,030
Mar 3, 20261.351.401.351.401.40-1.89%2,174
Mar 2, 20261.451.451.401.431.435.93%7,792
Feb 27, 20261.421.421.351.351.35-2.17%721
Feb 26, 20261.321.391.321.381.38-1.43%2,584
Feb 25, 20261.261.401.261.401.402.19%2,090
Feb 24, 20261.371.371.361.371.37-5,429
Feb 19, 20261.371.371.351.371.37-3,114
Feb 18, 20261.361.371.361.371.371.48%399
Feb 17, 20261.351.351.351.351.35-1.46%960
Feb 12, 20261.361.371.311.371.370.37%1,931
Feb 11, 20261.261.371.261.371.371.04%2,775
Feb 10, 20261.341.351.321.351.350.07%1,257
Feb 9, 20261.351.351.351.351.353.05%1,807
Feb 6, 20261.321.321.291.311.310.77%3,112
Feb 5, 20261.331.341.251.301.30-3.70%9,272
Feb 4, 20261.351.351.351.351.35-3,142
Feb 3, 20261.351.351.351.351.35-1.68%2,103
Feb 2, 20261.271.371.271.371.37-0.51%1,968
Jan 30, 20261.331.381.321.381.382.22%3,630
Jan 29, 20261.391.391.351.351.35-0.15%3,058
Jan 28, 20261.351.351.331.351.35-2.03%3,083
Jan 27, 20261.361.401.301.381.38-1.43%10,623
Jan 26, 20261.361.401.361.401.40-1,207
Jan 23, 20261.371.401.341.401.400.72%1,942
Jan 22, 20261.391.421.291.391.39-13,381
Jan 21, 20261.291.401.291.391.39-0.71%7,326
Jan 20, 20261.441.441.401.401.402.94%4,802
Jan 16, 20261.421.441.351.361.36-1.45%8,115
Jan 15, 20261.371.391.371.381.38-0.72%2,951
Jan 14, 20261.401.431.391.391.39-2.80%6,568
Jan 13, 20261.431.431.431.431.432.14%973
Jan 12, 20261.351.441.311.401.404.48%24,489
Jan 9, 20261.301.341.301.341.342.29%4,021
Jan 8, 20261.311.311.311.311.31-1.13%1,711
Jan 7, 20261.331.331.331.331.330.38%2,444
Jan 6, 20261.381.401.301.321.32-2.22%8,142
Jan 5, 20261.401.441.271.351.35-0.74%33,383
Jan 2, 20261.341.421.341.361.36-3.89%9,139
Dec 31, 20251.501.511.391.421.41-6.91%25,543
Dec 30, 20251.551.591.501.521.52-1.94%16,445
Dec 29, 20251.591.591.551.551.55-6.63%3,388
Dec 26, 20251.641.701.581.661.66-1.78%13,043
Dec 24, 20251.691.821.631.691.69-0.59%15,184
Dec 23, 20251.631.801.621.701.701.19%29,224
Dec 22, 20251.771.861.581.681.68-2.33%209,382
Dec 19, 20251.681.781.591.721.723.61%89,621
Dec 18, 20251.711.711.591.661.663.11%8,484
Dec 17, 20251.741.741.611.611.61-6.94%15,181
Dec 16, 20251.661.751.661.731.73-1.14%2,385
Dec 15, 20251.741.751.741.751.753.73%1,400
Dec 12, 20251.791.791.671.691.69-2.49%8,003
Dec 11, 20251.721.771.671.731.73-0.57%1,439
Dec 10, 20251.641.761.641.741.74-2.79%3,432
Dec 9, 20251.731.791.711.791.793.05%2,452
Dec 8, 20251.801.801.711.741.74-3.50%6,420
Dec 5, 20251.691.801.691.801.800.50%671
Dec 4, 20251.721.821.721.791.79-0.50%4,009
Dec 3, 20251.801.841.801.801.801.69%1,014
Dec 2, 20251.851.851.771.771.77-6.84%4,256
Dec 1, 20251.821.901.821.901.905.56%1,706
Nov 28, 20251.851.851.801.801.80-4.66%1,429