Advertisement
U.S. Markets open in 8 hrs 59 mins
S&P Futures
5,849.00 +11.25 (+0.19%) Dow Futures
42,675.00 -63.00 (-0.15%) Nasdaq Futures
20,319.75 +99.25 (+0.49%) Russell 2000 Futures
2,227.90 +1.20 (+0.05%) Crude Oil
71.70 +0.93 (+1.31%) Gold
2,737.50 +8.10 (+0.30%)
Equus Total Return, Inc. (EQS)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 02:40PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 13,100 |
| Oct 08, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 400 |
| Oct 07, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 3,200 |
| Oct 04, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 600 |
| Oct 03, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 28,200 |
| Oct 02, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,300 |
| Oct 01, 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 09, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 1,300 |
| Sep 06, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 700 |
| Sep 05, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,000 |
| Sep 04, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 12,700 |
| Sep 03, 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 09, 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 6,000 |
| Aug 08, 2024 | 1.3200 | 1.3200 | 1.2000 | 1.3000 | 1.3000 | 8,500 |
| Aug 07, 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 291,900 |
| Aug 06, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 1,100 |
| Aug 05, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 6,200 |
| Aug 02, 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 4,000 |
| Aug 01, 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 09, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 500 |
| Jul 08, 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 7,500 |
| Jul 05, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 9,400 |
| Jul 03, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 3,600 |
| Jul 02, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 4,600 |
| Jul 01, 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 07, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 400 |
| Jun 06, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 700 |
| Jun 05, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 500 |
| Jun 04, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 5,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.