Equus Total Return, Inc. (EQS) NYSE
1.43
-0.08(-5.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
EQS Historical Return
If you invested $1000 in Equus Total Return, Inc. (EQS) 10 years ago, it would be worth $843.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $777.38, while $1000 invested 1 year ago would be worth $1,362.2. This corresponds to total returns of -15.64%, -22.26%, 36.22%, respectively, with annualized returns of -1.69%, -4.91%, 36.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EQS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.45 | 1.43 | 1.43 | 1.48 | 1.4 | 12,858 |
| June 01, 2026 | 1.53 | 1.51 | 1.51 | 1.53 | 1.46 | 20,162 |
| May 29, 2026 | 1.42 | 1.41 | 1.41 | 1.47 | 1.4 | 15,905 |
| May 28, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.45 | 8,114 |
| May 27, 2026 | 1.45 | 1.42 | 1.42 | 1.45 | 1.4 | 18,369 |
| May 26, 2026 | 1.59 | 1.39 | 1.39 | 1.59 | 1.39 | 15,748 |
| May 22, 2026 | 1.44 | 1.53 | 1.53 | 1.59 | 1.44 | 18,596 |
| May 21, 2026 | 1.35 | 1.44 | 1.44 | 1.44 | 1.35 | 7,715 |
| May 20, 2026 | 1.14 | 1.37 | 1.37 | 1.45 | 1.14 | 26,775 |
| May 19, 2026 | 1.3 | 1.25 | 1.25 | 1.3 | 1.2 | 6,953 |
| May 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 709 |
| May 15, 2026 | 1.39 | 1.38 | 1.38 | 1.39 | 1.38 | 346 |
| May 14, 2026 | 1.4 | 1.38 | 1.38 | 1.4 | 1.34 | 6,490 |
| May 13, 2026 | 1.4 | 1.36 | 1.36 | 1.4 | 1.36 | 5,224 |
| May 12, 2026 | 1.31 | 1.38 | 1.38 | 1.38 | 1.31 | 3,586 |
| May 11, 2026 | 1.3 | 1.34 | 1.34 | 1.34 | 1.3 | 3,312 |
| May 08, 2026 | 1.12 | 1.29 | 1.29 | 1.29 | 1.12 | 16,550 |
| May 07, 2026 | 1.11 | 1.13 | 1.13 | 1.13 | 1.11 | 3,098 |
| May 06, 2026 | 1.1 | 1.13 | 1.13 | 1.13 | 1.1 | 6,651 |
| May 05, 2026 | 1.1 | 1.14 | 1.14 | 1.15 | 1.1 | 757 |
| May 04, 2026 | 1.16 | 1.12 | 1.12 | 1.16 | 1.11 | 57,892 |
| May 01, 2026 | 1.2 | 1.15 | 1.15 | 1.2 | 1.15 | 5,955 |
| April 30, 2026 | 1.2 | 1.17 | 1.17 | 1.21 | 1.17 | 12,760 |
| April 29, 2026 | 1.17 | 1.14 | 1.14 | 1.2 | 1.11 | 13,653 |
| April 28, 2026 | 1.15 | 1.14 | 1.14 | 1.15 | 1.11 | 7,172 |
| April 27, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.19 | 2,426 |
| April 24, 2026 | 1.25 | 1.24 | 1.24 | 1.25 | 1.21 | 816 |
| April 23, 2026 | 1.34 | 1.3 | 1.3 | 1.34 | 1.3 | 3,104 |
| April 22, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.34 | 1,941 |
| April 21, 2026 | 1.43 | 1.37 | 1.37 | 1.43 | 1.35 | 4,851 |
| April 20, 2026 | 1.35 | 1.38 | 1.38 | 1.45 | 1.35 | 2,296 |
| April 17, 2026 | 1.45 | 1.44 | 1.44 | 1.5 | 1.38 | 13,803 |
| April 16, 2026 | 1.5 | 1.42 | 1.42 | 1.5 | 1.42 | 1,130 |
| April 15, 2026 | 1.49 | 1.45 | 1.45 | 1.49 | 1.44 | 755 |
| April 14, 2026 | 1.43 | 1.44 | 1.44 | 1.46 | 1.4 | 5,347 |
| April 13, 2026 | 1.43 | 1.41 | 1.41 | 1.44 | 1.41 | 1,545 |
| April 10, 2026 | 1.43 | 1.39 | 1.39 | 1.43 | 1.39 | 705 |
| April 09, 2026 | 1.37 | 1.41 | 1.41 | 1.43 | 1.37 | 2,716 |
| April 08, 2026 | 1.46 | 1.41 | 1.41 | 1.49 | 1.38 | 7,801 |
| April 07, 2026 | 1.54 | 1.42 | 1.42 | 1.54 | 1.42 | 10,125 |
| April 06, 2026 | 1.6 | 1.45 | 1.45 | 1.62 | 1.45 | 20,712 |
| April 02, 2026 | 1.82 | 1.51 | 1.51 | 1.82 | 1.5 | 36,445 |
| April 01, 2026 | 1.89 | 1.84 | 1.84 | 1.89 | 1.84 | 3,794 |
| March 31, 2026 | 1.93 | 1.84 | 1.84 | 2.03 | 1.84 | 21,442 |
| March 30, 2026 | 1.98 | 1.93 | 1.93 | 2 | 1.74 | 22,626 |
| March 27, 2026 | 1.77 | 1.87 | 1.87 | 2.05 | 1.77 | 12,293 |
| March 26, 2026 | 1.85 | 1.79 | 1.79 | 1.85 | 1.79 | 590 |
| March 25, 2026 | 1.8 | 1.79 | 1.79 | 1.87 | 1.77 | 6,621 |
| March 24, 2026 | 1.79 | 1.83 | 1.83 | 1.85 | 1.72 | 7,966 |
| March 23, 2026 | 1.61 | 1.66 | 1.72 | 1.74 | 1.55 | 18,564 |
| March 20, 2026 | 1.8 | 1.66 | 1.66 | 1.8 | 1.64 | 16,881 |
| March 19, 2026 | 1.87 | 1.77 | 1.77 | 1.87 | 1.77 | 7,714 |
| March 18, 2026 | 1.85 | 1.83 | 1.83 | 1.88 | 1.79 | 17,576 |
| March 17, 2026 | 1.9 | 1.76 | 1.76 | 1.9 | 1.76 | 12,460 |
| March 16, 2026 | 1.85 | 1.82 | 1.82 | 1.85 | 1.6 | 11,835 |
| March 13, 2026 | 1.67 | 1.74 | 1.74 | 1.74 | 1.67 | 4,577 |
| March 12, 2026 | 1.5 | 1.6 | 1.6 | 1.62 | 1.49 | 6,720 |
| March 11, 2026 | 1.53 | 1.54 | 1.54 | 1.54 | 1.52 | 5,715 |
| March 10, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 1,324 |
| March 09, 2026 | 1.4 | 1.45 | 1.45 | 1.45 | 1.4 | 7,744 |
