NYSE - Nasdaq Real Time Price USD

Equus Total Return, Inc. (EQS)

1.2010
-0.0491
(-3.78%)
As of 9:30:00 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.20001.20101.20101.20101.2010511
Jun 5, 20251.25001.26001.25001.25001.250057,200
Jun 4, 20251.31001.31001.21001.28001.28002,500
Jun 3, 20251.19001.25001.10001.20001.200014,800
Jun 2, 20251.00001.09001.00001.09001.09006,600
May 30, 20250.97001.01000.97001.00001.00002,500
May 29, 20251.10001.10000.99001.07001.07007,200
May 28, 20250.94001.00000.94001.00001.00008,600
May 27, 20250.86000.94000.84000.90000.90001,600
May 23, 20250.95000.95000.95000.95000.9500200
May 22, 20250.99001.02000.98001.02001.02009,000
May 21, 20251.01001.03000.95000.97000.97002,300
May 20, 20250.95001.05000.95001.01001.010019,000
May 19, 20250.85000.85000.85000.85000.8500400
May 16, 20250.81000.85000.81000.85000.8500600
May 15, 20250.85000.85000.85000.85000.8500-
May 14, 20250.85000.85000.85000.85000.8500200
May 13, 20250.85000.92000.74000.78000.780015,300
May 12, 20251.01001.01000.84000.85000.850033,700
May 9, 20250.95000.95000.95000.95000.9500-
May 8, 20250.96000.96000.95000.95000.95003,800
May 7, 20250.90000.90000.90000.90000.9000-
May 6, 20251.00001.00000.90000.90000.9000700
May 5, 20250.87000.97000.87000.93000.93004,400
May 2, 20250.96001.00000.95000.96000.960012,900
May 1, 20251.01001.01001.01001.01001.0100200
Apr 30, 20251.01001.04001.00001.04001.04001,700
Apr 29, 20251.04001.04001.04001.04001.0400-
Apr 28, 20251.00001.05001.00001.04001.04007,500
Apr 25, 20251.00001.00001.00001.00001.0000-
Apr 24, 20250.88001.00000.88001.00001.00005,800
Apr 23, 20250.93001.01000.93001.00001.0000700
Apr 22, 20250.98001.02000.98001.02001.0200600
Apr 21, 20250.93001.06000.93001.06001.06008,300
Apr 17, 20251.01001.01001.01001.01001.0100700
Apr 16, 20250.94001.03000.88001.03001.03009,100
Apr 15, 20250.92000.92000.90000.91000.91002,400
Apr 14, 20250.90000.93000.87000.90000.90001,400
Apr 11, 20250.90000.90000.90000.90000.9000-
Apr 10, 20251.00001.00000.90000.90000.900015,400
Apr 9, 20251.03001.03001.03001.03001.0300500
Apr 8, 20251.00001.00001.00001.00001.0000200
Apr 7, 20251.05001.05001.00001.00001.0000900
Apr 4, 20251.00001.03001.00001.02001.020011,700
Apr 3, 20251.02001.05001.01001.05001.05001,700
Apr 2, 20251.03001.03001.03001.03001.0300200
Apr 1, 20251.01001.01001.01001.01001.0100-
Mar 31, 20251.05001.06001.00001.01001.010033,900
Mar 28, 20251.06001.06001.06001.06001.0600700
Mar 27, 20251.04001.09001.04001.09001.09001,400
Mar 26, 20251.04001.05001.04001.05001.05001,100
Mar 25, 20251.05001.05001.04001.05001.05002,800
Mar 24, 20251.05001.06001.05001.05001.05001,800
Mar 21, 20251.02001.09001.02001.09001.0900700
Mar 20, 20251.02001.07001.02001.07001.0700800
Mar 19, 20251.15001.15001.09001.09001.09001,000
Mar 18, 20251.07001.08001.01001.08001.08003,000
Mar 17, 20251.06001.08001.01001.08001.08001,300
Mar 14, 20251.10001.14001.05001.05001.05001,800
Mar 13, 20251.10001.13001.10001.13001.1300400
Mar 12, 20251.11001.15001.11001.11001.1100700
Mar 11, 20251.20001.20001.16001.16001.1600500
Mar 10, 20251.25001.28001.22001.23001.230012,300
Mar 7, 20251.21001.21001.21001.21001.2100-
Mar 6, 20251.24001.24001.21001.21001.2100600
Mar 5, 20251.39001.39001.21001.21001.2100300
Mar 4, 20251.26001.30001.21001.30001.3000700
Mar 3, 20251.22001.27001.21001.25001.25007,600
Feb 28, 20251.31001.32001.25001.25001.25002,200
Feb 27, 20251.36001.36001.25001.31001.31003,600
Feb 26, 20251.26001.35001.26001.35001.3500500
Feb 25, 20251.24001.35001.24001.35001.35007,800
Feb 24, 20251.41001.41001.30001.32001.32006,500
Feb 21, 20251.38001.38001.34001.37001.37003,400
Feb 20, 20251.26001.30001.26001.30001.3000300
Feb 19, 20251.38001.40001.32001.32001.32001,000
Feb 18, 20251.43001.43001.32001.35001.35003,000
Feb 14, 20251.33001.35001.33001.35001.35009,800
Feb 13, 20251.33001.33001.30001.31001.31007,700
Feb 12, 20251.35001.35001.28001.30001.30001,200
Feb 11, 20251.25001.25001.25001.25001.2500-
Feb 10, 20251.29001.29001.25001.25001.25003,500
Feb 7, 20251.34001.34001.24001.24001.2400400
Feb 6, 20251.39001.39001.36001.36001.3600300
Feb 5, 20251.32001.32001.27001.32001.32001,800
Feb 4, 20251.29001.36001.29001.36001.36005,400
Feb 3, 20251.28001.28001.22001.25001.25001,900
Jan 31, 20251.41001.41001.32001.35001.35006,300
Jan 30, 20251.33001.41001.33001.38001.380013,600
Jan 29, 20251.28001.34001.28001.34001.3400600
Jan 28, 20251.25001.30001.25001.30001.30004,700
Jan 27, 20251.25001.25001.25001.25001.25002,100
Jan 24, 20251.22001.22001.22001.22001.2200100
Jan 23, 20251.18001.25001.18001.23001.230012,300
Jan 22, 20251.21001.21001.21001.21001.2100500
Jan 21, 20251.25001.25001.25001.25001.25001,900
Jan 17, 20251.21001.26001.21001.25001.250016,200
Jan 16, 20251.21001.27001.21001.25001.25003,200
Jan 15, 20251.37001.37001.24001.27001.27008,900
Jan 14, 20251.10001.25001.10001.25001.250013,400
Jan 13, 20251.11001.18001.07001.09001.09008,900
Jan 10, 20251.03001.13001.01001.13001.130020,200
Jan 8, 20251.07001.09001.02001.02001.020021,900
Jan 7, 20251.10001.14001.05001.05001.05002,500
Jan 6, 20251.16001.17001.10001.10001.10008,300
Jan 3, 20251.10001.21001.10001.17001.17007,500
Jan 2, 20251.08001.27001.08001.17001.170017,800
Dec 31, 20241.18001.18001.07001.10001.100014,000
Dec 30, 20241.19001.22001.08001.08001.080016,300
Dec 27, 20241.15001.33001.09001.10001.100023,700
Dec 26, 20241.12001.38001.06001.18001.180074,700
Dec 24, 20241.14001.14001.06001.07001.0700600
Dec 23, 20241.02001.19001.02001.05001.050043,400
Dec 20, 20241.02001.06001.02001.06001.06008,800
Dec 19, 20241.02001.04001.01001.04001.040038,900
Dec 18, 20241.09001.13001.05001.06001.06006,800
Dec 17, 20241.11001.24001.10001.11001.110018,100
Dec 16, 20241.07001.23001.07001.12001.120031,200
Dec 13, 20241.10001.33001.04001.10001.100053,700
Dec 12, 20241.05001.11001.05001.10001.100037,100
Dec 11, 20241.12001.12001.10001.10001.100010,300
Dec 10, 20241.14001.14001.13001.13001.130012,000
Dec 9, 20241.10001.14001.10001.14001.1400700
Dec 6, 20241.11001.16001.07001.15001.15007,000
Dec 5, 20241.08001.17001.08001.17001.17001,500
Dec 4, 20241.20001.20001.11001.16001.160015,500
Dec 3, 20241.05001.15001.05001.15001.15004,100
Dec 2, 20241.21001.21001.17001.17001.17001,200
Nov 29, 20241.23001.23001.20001.20001.200012,700
Nov 27, 20241.20001.24001.20001.24001.24001,200
Nov 26, 20241.17001.24001.17001.24001.2400400
Nov 25, 20241.20001.21001.20001.21001.21001,800
Nov 22, 20241.21001.21001.21001.21001.2100100
Nov 21, 20241.18001.18001.18001.18001.1800400
Nov 20, 20241.21001.21001.21001.21001.2100-
Nov 19, 20241.17001.25001.17001.21001.21001,400
Nov 18, 20241.20001.24001.20001.24001.2400800
Nov 15, 20241.42001.42001.20001.20001.200022,900
Nov 14, 20241.31001.38001.31001.31001.31001,200
Nov 13, 20241.39001.39001.30001.30001.3000800
Nov 12, 20241.27001.27001.27001.27001.2700300
Nov 11, 20241.27001.27001.27001.27001.2700200
Nov 8, 20241.35001.35001.30001.31001.31003,600
Nov 7, 20241.26001.26001.26001.26001.2600200
Nov 6, 20241.30001.30001.29001.29001.2900400
Nov 5, 20241.26001.31001.25001.31001.31004,000
Nov 4, 20241.33001.36001.32001.32001.3200500
Nov 1, 20241.30001.36001.30001.35001.3500800
Oct 31, 20241.30001.40001.30001.40001.400023,300
Oct 30, 20241.32001.34001.30001.30001.3000800
Oct 29, 20241.31001.37001.31001.37001.37001,500
Oct 28, 20241.30001.40001.30001.31001.31001,000
Oct 25, 20241.33001.33001.33001.33001.3300-
Oct 24, 20241.35001.35001.32001.33001.33003,700
Oct 23, 20241.31001.34001.31001.34001.34006,400
Oct 22, 20241.32001.37001.31001.31001.31003,700
Oct 21, 20241.32001.35001.32001.35001.3500500
Oct 18, 20241.40001.40001.33001.39001.39002,000
Oct 17, 20241.35001.43001.32001.40001.400012,700
Oct 16, 20241.32001.37001.31001.31001.31001,000
Oct 15, 20241.40001.40001.40001.40001.4000100
Oct 14, 20241.40001.40001.40001.40001.4000200
Oct 11, 20241.36001.40001.36001.40001.40001,700
Oct 10, 20241.31001.31001.31001.31001.3100500
Oct 9, 20241.40001.40001.31001.31001.310013,100
Oct 8, 20241.31001.31001.31001.31001.3100400
Oct 7, 20241.35001.35001.30001.30001.30003,200
Oct 4, 20241.30001.30001.30001.30001.3000600
Oct 3, 20241.31001.32001.27001.30001.300028,200
Oct 2, 20241.35001.35001.35001.35001.35001,300
Oct 1, 20241.36001.36001.36001.36001.3600600
Sep 30, 20241.36001.36001.36001.36001.3600400
Sep 27, 20241.43001.43001.36001.40001.400011,300
Sep 26, 20241.43001.43001.43001.43001.4300400
Sep 25, 20241.44001.44001.44001.44001.4400-
Sep 24, 20241.44001.44001.44001.44001.4400100
Sep 23, 20241.48001.50001.45001.47001.470010,700
Sep 20, 20241.44001.44001.44001.44001.44003,300
Sep 19, 20241.37001.43001.37001.43001.4300300
Sep 18, 20241.46001.46001.46001.46001.4600700
Sep 17, 20241.49001.49001.41001.48001.48002,400
Sep 16, 20241.52001.52001.47001.47001.4700400
Sep 13, 20241.35001.52001.35001.45001.450031,800
Sep 12, 20241.35001.46001.35001.45001.45009,300
Sep 11, 20241.38001.47001.38001.39001.390010,500
Sep 10, 20241.35001.35001.35001.35001.3500100
Sep 9, 20241.35001.39001.35001.39001.39001,300
Sep 6, 20241.35001.35001.35001.35001.3500700
Sep 5, 20241.37001.37001.37001.37001.37001,000
Sep 4, 20241.36001.42001.36001.40001.400012,700
Sep 3, 20241.39001.39001.36001.36001.360012,400
Aug 30, 20241.32001.36001.32001.36001.36001,900
Aug 29, 20241.33001.36001.32001.32001.320024,300
Aug 28, 20241.44001.45001.40001.40001.40001,600
Aug 27, 20241.44001.49001.39001.44001.440025,400
Aug 26, 20241.35001.39001.32001.35001.35009,400
Aug 23, 20241.43001.47001.35001.35001.350012,200
Aug 22, 20241.48001.48001.38001.38001.38004,900
Aug 21, 20241.47001.48001.42001.47001.47001,500
Aug 20, 20241.37001.45001.35001.45001.45005,300
Aug 19, 20241.38001.39001.35001.38001.38007,800
Aug 16, 20241.31001.39001.31001.35001.35008,300
Aug 15, 20241.31001.36001.31001.35001.35001,500
Aug 14, 20241.30001.36001.30001.36001.36006,800
Aug 13, 20241.29001.29001.29001.29001.2900600
Aug 12, 20241.28001.31001.28001.31001.31001,200
Aug 9, 20241.19001.28001.19001.28001.28006,000
Aug 8, 20241.32001.32001.20001.30001.30008,500
Aug 7, 20241.31001.35001.31001.34001.3400291,900
Aug 6, 20241.38001.38001.32001.32001.32001,100
Aug 5, 20241.22001.25001.20001.25001.25006,200
Aug 2, 20241.28001.35001.28001.35001.35004,000
Aug 1, 20241.28001.28001.27001.27001.27007,800
Jul 31, 20241.26001.28001.24001.28001.28001,000
Jul 30, 20241.26001.26001.23001.24001.2400900
Jul 29, 20241.28001.28001.26001.27001.27005,100
Jul 26, 20241.28001.28001.28001.28001.280010,000
Jul 25, 20241.28001.28001.26001.28001.2800900
Jul 24, 20241.30001.30001.30001.30001.3000100
Jul 23, 20241.31001.31001.27001.27001.2700400
Jul 22, 20241.23001.32001.23001.29001.290075,500
Jul 19, 20241.35001.35001.25001.29001.29004,400
Jul 18, 20241.34001.34001.29001.29001.2900500
Jul 17, 20241.35001.35001.29001.29001.29001,200
Jul 16, 20241.27001.35001.27001.34001.34001,300
Jul 15, 20241.31001.36001.31001.36001.3600200
Jul 12, 20241.32001.36001.32001.32001.32001,300
Jul 11, 20241.32001.36001.32001.36001.3600400
Jul 10, 20241.36001.37001.32001.35001.35002,600
Jul 9, 20241.37001.37001.34001.34001.3400500
Jul 8, 20241.36001.37001.33001.36001.36007,500
Jul 5, 20241.28001.31001.28001.30001.30009,400
Jul 3, 20241.28001.32001.28001.31001.31003,600
Jul 2, 20241.36001.36001.30001.30001.30004,600
Jul 1, 20241.36001.36001.36001.36001.3600300
Jun 28, 20241.32001.33001.29001.32001.3200800
Jun 27, 20241.28001.30001.26001.27001.27001,300
Jun 26, 20241.27001.33001.24001.30001.30008,000
Jun 25, 20241.20001.27001.20001.27001.27001,400
Jun 24, 20241.21001.26001.21001.26001.26001,700
Jun 21, 20241.21001.27001.20001.25001.25004,600
Jun 20, 20241.30001.36001.28001.28001.280010,800
Jun 18, 20241.35001.38001.30001.35001.35009,500
Jun 17, 20241.35001.40001.31001.32001.320035,300
Jun 14, 20241.35001.40001.35001.35001.35005,700
Jun 13, 20241.44001.44001.39001.39001.39003,700
Jun 12, 20241.35001.46001.35001.37001.37003,500
Jun 11, 20241.39001.44001.39001.43001.4300700
Jun 10, 20241.40001.48001.37001.37001.370010,400
Jun 7, 20241.42001.48001.42001.48001.4800400
Jun 6, 20241.49001.49001.41001.49001.4900700

Related Tickers

MAV Pioneer Municipal High Income Advantage Fund, Inc.
8.29
-0.24%
 
APEOF Coloured Ties Capital Inc.
0.1290
-7.86%
 
AHFCF Flow Capital Corp.
0.5200
+0.91%
 
DVVDF Dividend Select 15 Corp.
4.2900
-9.87%
 
WEDXF The Westaim Corporation
23.05
-0.56%
 
MONTF Montfort Capital Corp.
0.0772
+297.94%
 
TRRPF Torrent Capital Ltd.
0.4294
+10.10%
 
MNX.V Manitex Capital Inc.
0.0750
0.00%
 
JFHHF Jupiter Fund Management Plc
1.2500
+7.76%
 
LCE.AX London City Equities Limited
0.8700
0.00%