NYSE - Delayed Quote USD

Equus Total Return, Inc. (EQS)

Compare
1.3401 +0.0300 (+2.29%)
At close: October 23 at 2:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 1.3100 1.3400 1.3100 1.3400 1.3400 6,400
Oct 22, 2024 1.3200 1.3700 1.3100 1.3100 1.3100 3,700
Oct 21, 2024 1.3200 1.3500 1.3200 1.3500 1.3500 500
Oct 18, 2024 1.4000 1.4000 1.3300 1.3900 1.3900 2,000
Oct 17, 2024 1.3500 1.4300 1.3200 1.4000 1.4000 12,700
Oct 16, 2024 1.3200 1.3700 1.3100 1.3100 1.3100 1,000
Oct 15, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 100
Oct 14, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 200
Oct 11, 2024 1.3600 1.4000 1.3600 1.4000 1.4000 1,700
Oct 10, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 500
Oct 9, 2024 1.4000 1.4000 1.3100 1.3100 1.3100 13,100
Oct 8, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 400
Oct 7, 2024 1.3500 1.3500 1.3000 1.3000 1.3000 3,200
Oct 4, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 600
Oct 3, 2024 1.3100 1.3200 1.2700 1.3000 1.3000 28,200
Oct 2, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 1,300
Oct 1, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 600
Sep 30, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 400
Sep 27, 2024 1.4300 1.4300 1.3600 1.4000 1.4000 11,300
Sep 26, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 400
Sep 25, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 -
Sep 24, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 100
Sep 23, 2024 1.4800 1.5000 1.4500 1.4700 1.4700 10,700
Sep 20, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 3,300
Sep 19, 2024 1.3700 1.4300 1.3700 1.4300 1.4300 300
Sep 18, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 700
Sep 17, 2024 1.4900 1.4900 1.4100 1.4800 1.4800 2,400
Sep 16, 2024 1.5200 1.5200 1.4700 1.4700 1.4700 400
Sep 13, 2024 1.3500 1.5200 1.3500 1.4500 1.4500 31,800
Sep 12, 2024 1.3500 1.4600 1.3500 1.4500 1.4500 9,300
Sep 11, 2024 1.3800 1.4700 1.3800 1.3900 1.3900 10,500
Sep 10, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 100
Sep 9, 2024 1.3500 1.3900 1.3500 1.3900 1.3900 1,300
Sep 6, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 700
Sep 5, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 1,000
Sep 4, 2024 1.3600 1.4200 1.3600 1.4000 1.4000 12,700
Sep 3, 2024 1.3900 1.3900 1.3600 1.3600 1.3600 12,400
Aug 30, 2024 1.3200 1.3600 1.3200 1.3600 1.3600 1,900
Aug 29, 2024 1.3300 1.3600 1.3200 1.3200 1.3200 24,300
Aug 28, 2024 1.4400 1.4500 1.4000 1.4000 1.4000 1,600
Aug 27, 2024 1.4400 1.4900 1.3900 1.4400 1.4400 25,400
Aug 26, 2024 1.3500 1.3900 1.3200 1.3500 1.3500 9,400
Aug 23, 2024 1.4300 1.4700 1.3500 1.3500 1.3500 12,200
Aug 22, 2024 1.4800 1.4800 1.3800 1.3800 1.3800 4,900
Aug 21, 2024 1.4700 1.4800 1.4200 1.4700 1.4700 1,500
Aug 20, 2024 1.3700 1.4500 1.3500 1.4500 1.4500 5,300
Aug 19, 2024 1.3800 1.3900 1.3500 1.3800 1.3800 7,800
Aug 16, 2024 1.3100 1.3900 1.3100 1.3500 1.3500 8,300
Aug 15, 2024 1.3100 1.3600 1.3100 1.3500 1.3500 1,500
Aug 14, 2024 1.3000 1.3600 1.3000 1.3600 1.3600 6,800
Aug 13, 2024 1.2900 1.2900 1.2900 1.2900 1.2900 600
Aug 12, 2024 1.2800 1.3100 1.2800 1.3100 1.3100 1,200
Aug 9, 2024 1.1900 1.2800 1.1900 1.2800 1.2800 6,000
Aug 8, 2024 1.3200 1.3200 1.2000 1.3000 1.3000 8,500
Aug 7, 2024 1.3100 1.3500 1.3100 1.3400 1.3400 291,900
Aug 6, 2024 1.3800 1.3800 1.3200 1.3200 1.3200 1,100
Aug 5, 2024 1.2200 1.2500 1.2000 1.2500 1.2500 6,200
Aug 2, 2024 1.2800 1.3500 1.2800 1.3500 1.3500 4,000
Aug 1, 2024 1.2800 1.2800 1.2700 1.2700 1.2700 7,800
Jul 31, 2024 1.2600 1.2800 1.2400 1.2800 1.2800 1,000
Jul 30, 2024 1.2600 1.2600 1.2300 1.2400 1.2400 900
Jul 29, 2024 1.2800 1.2800 1.2600 1.2700 1.2700 5,100
Jul 26, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 10,000
Jul 25, 2024 1.2800 1.2800 1.2600 1.2800 1.2800 900
Jul 24, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 100
Jul 23, 2024 1.3100 1.3100 1.2700 1.2700 1.2700 400
Jul 22, 2024 1.2300 1.3200 1.2300 1.2900 1.2900 75,500
Jul 19, 2024 1.3500 1.3500 1.2500 1.2900 1.2900 4,400
Jul 18, 2024 1.3400 1.3400 1.2900 1.2900 1.2900 500
Jul 17, 2024 1.3500 1.3500 1.2900 1.2900 1.2900 1,200
Jul 16, 2024 1.2700 1.3500 1.2700 1.3400 1.3400 1,300
Jul 15, 2024 1.3100 1.3600 1.3100 1.3600 1.3600 200
Jul 12, 2024 1.3200 1.3600 1.3200 1.3200 1.3200 1,300
Jul 11, 2024 1.3200 1.3600 1.3200 1.3600 1.3600 400
Jul 10, 2024 1.3600 1.3700 1.3200 1.3500 1.3500 2,600
Jul 9, 2024 1.3700 1.3700 1.3400 1.3400 1.3400 500
Jul 8, 2024 1.3600 1.3700 1.3300 1.3600 1.3600 7,500
Jul 5, 2024 1.2800 1.3100 1.2800 1.3000 1.3000 9,400
Jul 3, 2024 1.2800 1.3200 1.2800 1.3100 1.3100 3,600
Jul 2, 2024 1.3600 1.3600 1.3000 1.3000 1.3000 4,600
Jul 1, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 300
Jun 28, 2024 1.3200 1.3300 1.2900 1.3200 1.3200 800
Jun 27, 2024 1.2800 1.3000 1.2600 1.2700 1.2700 1,300
Jun 26, 2024 1.2700 1.3300 1.2400 1.3000 1.3000 8,000
Jun 25, 2024 1.2000 1.2700 1.2000 1.2700 1.2700 1,400
Jun 24, 2024 1.2100 1.2600 1.2100 1.2600 1.2600 1,700
Jun 21, 2024 1.2100 1.2700 1.2000 1.2500 1.2500 4,600
Jun 20, 2024 1.3000 1.3600 1.2800 1.2800 1.2800 10,800
Jun 18, 2024 1.3500 1.3800 1.3000 1.3500 1.3500 9,500
Jun 17, 2024 1.3500 1.4000 1.3100 1.3200 1.3200 35,300
Jun 14, 2024 1.3500 1.4000 1.3500 1.3500 1.3500 5,700
Jun 13, 2024 1.4400 1.4400 1.3900 1.3900 1.3900 3,700
Jun 12, 2024 1.3500 1.4600 1.3500 1.3700 1.3700 3,500
Jun 11, 2024 1.3900 1.4400 1.3900 1.4300 1.4300 700
Jun 10, 2024 1.4000 1.4800 1.3700 1.3700 1.3700 10,400
Jun 7, 2024 1.4200 1.4800 1.4200 1.4800 1.4800 400
Jun 6, 2024 1.4900 1.4900 1.4100 1.4900 1.4900 700
Jun 5, 2024 1.4900 1.5000 1.4100 1.5000 1.5000 500
Jun 4, 2024 1.4500 1.4500 1.4000 1.4500 1.4500 5,300
Jun 3, 2024 1.4900 1.5000 1.4600 1.4900 1.4900 600
May 31, 2024 1.4900 1.4900 1.4400 1.4400 1.4400 500
May 30, 2024 1.4600 1.4600 1.4400 1.4400 1.4400 5,200
May 29, 2024 1.4200 1.4600 1.4200 1.4500 1.4500 1,300
May 28, 2024 1.4500 1.5100 1.4100 1.4200 1.4200 14,000
May 24, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 3,000
May 23, 2024 1.5000 1.5300 1.4800 1.5300 1.5300 5,200
May 22, 2024 1.4200 1.4600 1.4200 1.4600 1.4600 39,300
May 21, 2024 1.4500 1.4700 1.4200 1.4400 1.4400 3,400
May 20, 2024 1.4300 1.4600 1.4200 1.4600 1.4600 13,000
May 17, 2024 1.4300 1.4400 1.4200 1.4400 1.4400 16,000
May 16, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 800
May 15, 2024 1.4300 1.4700 1.4300 1.4300 1.4300 1,700
May 14, 2024 1.4800 1.4800 1.4300 1.4800 1.4800 3,000
May 13, 2024 1.4900 1.4900 1.4300 1.4900 1.4900 900
May 10, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 100
May 9, 2024 1.4300 1.4900 1.4300 1.4600 1.4600 1,400
May 8, 2024 1.4300 1.4600 1.4300 1.4500 1.4500 6,500
May 7, 2024 1.4300 1.4600 1.4300 1.4500 1.4500 3,500
May 6, 2024 1.4600 1.4700 1.4600 1.4600 1.4600 2,500
May 3, 2024 1.4600 1.5100 1.4500 1.4500 1.4500 2,200
May 2, 2024 1.5000 1.5000 1.4500 1.4500 1.4500 14,100
May 1, 2024 1.4700 1.4900 1.4700 1.4900 1.4900 2,500
Apr 30, 2024 1.5000 1.5000 1.4700 1.4900 1.4900 1,500
Apr 29, 2024 1.5000 1.5000 1.4600 1.4800 1.4800 2,700
Apr 26, 2024 1.5200 1.5200 1.4400 1.5000 1.5000 5,300
Apr 25, 2024 1.4700 1.4900 1.4500 1.4800 1.4800 2,800
Apr 24, 2024 1.5300 1.5300 1.4500 1.4700 1.4700 1,600
Apr 23, 2024 1.4700 1.4700 1.4400 1.4500 1.4500 2,100
Apr 22, 2024 1.4800 1.4800 1.4200 1.4700 1.4700 19,200
Apr 19, 2024 1.4500 1.4800 1.4500 1.4500 1.4500 3,700
Apr 18, 2024 1.4700 1.4800 1.4300 1.4800 1.4800 2,000
Apr 17, 2024 1.4600 1.4900 1.4300 1.4500 1.4500 3,600
Apr 16, 2024 1.4300 1.4600 1.4300 1.4600 1.4600 2,300
Apr 15, 2024 1.4200 1.5000 1.4200 1.4900 1.4900 11,400
Apr 12, 2024 1.4300 1.5000 1.4300 1.4500 1.4500 2,600
Apr 11, 2024 1.5200 1.5200 1.4300 1.4700 1.4700 2,900
Apr 10, 2024 1.4500 1.4700 1.4200 1.4200 1.4200 1,900
Apr 9, 2024 1.4900 1.5300 1.4300 1.4400 1.4400 62,700
Apr 8, 2024 1.4900 1.5700 1.4700 1.4900 1.4900 19,300
Apr 5, 2024 1.4800 1.5300 1.4700 1.5100 1.5100 15,900
Apr 4, 2024 1.4700 1.5500 1.4600 1.5000 1.5000 36,900
Apr 3, 2024 1.5800 1.6300 1.5300 1.5300 1.5300 115,500
Apr 2, 2024 1.4700 1.5300 1.4600 1.5300 1.5300 29,100
Apr 1, 2024 1.4600 1.5000 1.4600 1.5000 1.5000 1,400
Mar 28, 2024 1.5000 1.5000 1.4600 1.4600 1.4600 1,400
Mar 27, 2024 1.4300 1.4800 1.4300 1.4700 1.4700 4,900
Mar 26, 2024 1.4100 1.4700 1.4100 1.4600 1.4600 1,800
Mar 25, 2024 1.4400 1.4800 1.4100 1.4700 1.4700 11,900
Mar 22, 2024 1.4800 1.4800 1.4400 1.4400 1.4400 5,400
Mar 21, 2024 1.4500 1.4900 1.4500 1.4900 1.4900 800
Mar 20, 2024 1.4800 1.4900 1.4600 1.4600 1.4600 11,100
Mar 19, 2024 1.4400 1.4800 1.4400 1.4800 1.4800 500
Mar 18, 2024 1.5000 1.5000 1.4200 1.4900 1.4900 6,400
Mar 15, 2024 1.4300 1.5000 1.4300 1.5000 1.5000 900
Mar 14, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 300
Mar 13, 2024 1.4700 1.5000 1.4700 1.4700 1.4700 22,300
Mar 12, 2024 1.5000 1.5000 1.4300 1.4800 1.4800 7,300
Mar 11, 2024 1.4800 1.4900 1.4800 1.4800 1.4800 2,200
Mar 8, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 1,200
Mar 7, 2024 1.4800 1.5000 1.4800 1.4800 1.4800 3,000
Mar 6, 2024 1.4800 1.4900 1.4800 1.4800 1.4800 5,000
Mar 5, 2024 1.4800 1.4900 1.4800 1.4800 1.4800 600
Mar 4, 2024 1.4500 1.5600 1.4500 1.5000 1.5000 10,800
Mar 1, 2024 1.4500 1.4900 1.4500 1.4900 1.4900 4,700
Feb 29, 2024 1.4700 1.4900 1.4200 1.4700 1.4700 4,200
Feb 28, 2024 1.4600 1.4800 1.4300 1.4600 1.4600 7,500
Feb 27, 2024 1.4500 1.4900 1.4500 1.4600 1.4600 10,400
Feb 26, 2024 1.4600 1.5000 1.4500 1.4500 1.4500 11,100
Feb 23, 2024 1.4700 1.5000 1.4500 1.4900 1.4900 5,700
Feb 22, 2024 1.4700 1.5900 1.4500 1.5000 1.5000 13,400
Feb 21, 2024 1.5800 1.5800 1.4600 1.5100 1.5100 16,000
Feb 20, 2024 1.5900 1.5900 1.5000 1.5200 1.5200 4,200
Feb 16, 2024 1.4900 1.5500 1.4900 1.5000 1.5000 12,800
Feb 15, 2024 1.4300 1.5500 1.4200 1.5300 1.5300 43,200
Feb 14, 2024 1.7500 1.8000 1.4500 1.5200 1.5200 196,100
Feb 13, 2024 1.7000 1.9500 1.5000 1.6800 1.6800 142,000
Feb 12, 2024 1.4400 1.5500 1.4400 1.5300 1.5300 15,600
Feb 9, 2024 1.4200 1.4800 1.4200 1.4800 1.4800 7,800
Feb 8, 2024 1.4200 1.4700 1.4200 1.4700 1.4700 1,200
Feb 7, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 2,600
Feb 6, 2024 1.4600 1.4800 1.4600 1.4800 1.4800 400
Feb 5, 2024 1.4800 1.4800 1.4500 1.4500 1.4500 1,200
Feb 2, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 100
Feb 1, 2024 1.4700 1.4800 1.4500 1.4700 1.4700 9,000
Jan 31, 2024 1.4800 1.5000 1.4800 1.5000 1.5000 3,400
Jan 30, 2024 1.4600 1.4900 1.4500 1.4900 1.4900 4,700
Jan 29, 2024 1.5000 1.5300 1.5000 1.5000 1.5000 12,300
Jan 26, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 100
Jan 25, 2024 1.4700 1.5000 1.4700 1.4900 1.4900 5,300
Jan 24, 2024 1.4700 1.5100 1.4400 1.4900 1.4900 32,500
Jan 23, 2024 1.4800 1.5000 1.4800 1.5000 1.5000 8,500
Jan 22, 2024 1.4500 1.5000 1.4500 1.4700 1.4700 4,700
Jan 19, 2024 1.4800 1.4800 1.4500 1.4500 1.4500 21,500
Jan 18, 2024 1.4600 1.4700 1.4500 1.4700 1.4700 1,800
Jan 17, 2024 1.5100 1.5400 1.4100 1.4600 1.4600 43,900
Jan 16, 2024 1.5100 1.5700 1.5100 1.5700 1.5700 8,800
Jan 12, 2024 1.5600 1.5600 1.5500 1.5500 1.5500 6,000
Jan 11, 2024 1.5700 1.5700 1.5100 1.5300 1.5300 5,800
Jan 10, 2024 1.5600 1.5700 1.5500 1.5500 1.5500 18,300
Jan 9, 2024 1.5000 1.5600 1.5000 1.5600 1.5600 1,300
Jan 8, 2024 1.5300 1.5700 1.4900 1.5600 1.5600 2,000
Jan 5, 2024 1.5100 1.6400 1.5100 1.5700 1.5700 19,400
Jan 4, 2024 1.4800 1.6200 1.4800 1.6000 1.6000 25,200
Jan 3, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 800
Jan 2, 2024 1.4500 1.4500 1.4200 1.4200 1.4200 1,300
Dec 29, 2023 1.4700 1.4800 1.4500 1.4500 1.4500 6,400
Dec 28, 2023 1.4500 1.4700 1.4500 1.4700 1.4700 3,200
Dec 27, 2023 1.4400 1.4900 1.4200 1.4800 1.4800 8,200
Dec 26, 2023 1.4400 1.4800 1.4400 1.4500 1.4500 4,000
Dec 22, 2023 1.4600 1.4800 1.4100 1.4600 1.4600 12,200
Dec 21, 2023 1.4600 1.4800 1.4500 1.4800 1.4800 10,700
Dec 20, 2023 1.4600 1.4900 1.4600 1.4700 1.4700 51,100
Dec 19, 2023 1.4800 1.4800 1.4600 1.4800 1.4800 10,300
Dec 18, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 100
Dec 15, 2023 1.4000 1.4900 1.4000 1.4900 1.4900 57,200
Dec 14, 2023 1.4500 1.5000 1.4500 1.4900 1.4900 27,700
Dec 13, 2023 1.4900 1.4900 1.4500 1.4900 1.4900 8,400
Dec 12, 2023 1.4900 1.4900 1.4500 1.4500 1.4500 8,300
Dec 11, 2023 1.4700 1.4900 1.4700 1.4900 1.4900 1,200
Dec 8, 2023 1.4300 1.5000 1.4300 1.4900 1.4900 3,800
Dec 7, 2023 1.4500 1.5000 1.4400 1.5000 1.5000 12,400
Dec 6, 2023 1.4500 1.5000 1.4500 1.4900 1.4900 10,200
Dec 5, 2023 1.4900 1.4900 1.4300 1.4900 1.4900 700
Dec 4, 2023 1.4300 1.4500 1.4300 1.4500 1.4500 1,100
Dec 1, 2023 1.5100 1.5100 1.4600 1.4700 1.4700 6,000
Nov 30, 2023 1.4600 1.5100 1.4200 1.5100 1.5100 14,800
Nov 29, 2023 1.4600 1.4900 1.4600 1.4900 1.4900 700
Nov 28, 2023 1.4600 1.5100 1.4500 1.4900 1.4900 5,300
Nov 27, 2023 1.5100 1.5100 1.4600 1.5000 1.5000 5,000
Nov 24, 2023 1.5300 1.5300 1.4700 1.5000 1.5000 5,300
Nov 22, 2023 1.4600 1.5300 1.4300 1.5100 1.5100 8,500
Nov 21, 2023 1.4400 1.5000 1.4400 1.5000 1.5000 27,300
Nov 20, 2023 1.4100 1.4600 1.4000 1.4400 1.4400 5,900
Nov 17, 2023 1.4300 1.5000 1.4300 1.4700 1.4700 21,700
Nov 16, 2023 1.4400 1.4800 1.4000 1.4000 1.4000 6,300
Nov 15, 2023 1.4500 1.4500 1.4100 1.4500 1.4500 23,900
Nov 14, 2023 1.4900 1.4900 1.4000 1.4000 1.4000 2,300
Nov 13, 2023 1.4200 1.4800 1.4100 1.4800 1.4800 1,700
Nov 10, 2023 1.4800 1.4900 1.4600 1.4900 1.4900 900
Nov 9, 2023 1.4100 1.4700 1.4100 1.4600 1.4600 33,200
Nov 8, 2023 1.4400 1.4700 1.4100 1.4700 1.4700 38,700
Nov 7, 2023 1.4500 1.5000 1.4300 1.4400 1.4400 17,800
Nov 6, 2023 1.4600 1.4600 1.3800 1.4400 1.4400 900
Nov 3, 2023 1.4200 1.4600 1.3800 1.4300 1.4300 20,700
Nov 2, 2023 1.4200 1.5000 1.3700 1.5000 1.5000 1,000
Nov 1, 2023 1.4300 1.4700 1.4200 1.4700 1.4700 10,000
Oct 31, 2023 1.4300 1.4300 1.4000 1.4200 1.4200 2,200
Oct 30, 2023 1.4100 1.4800 1.3900 1.4500 1.4500 44,000
Oct 27, 2023 1.4100 1.4800 1.4100 1.4800 1.4800 200
Oct 26, 2023 1.4900 1.4900 1.4600 1.4600 1.4600 300
Oct 25, 2023 1.3700 1.4900 1.3700 1.4400 1.4400 5,100
Oct 24, 2023 1.4600 1.4900 1.3800 1.4700 1.4700 7,000

Related Tickers