Equus Total Return, Inc. (EQS) NYSE

Currency In USD

EQS Historical Return

If you invested $1000 in Equus Total Return, Inc. (EQS) 10 years ago, it would be worth $730.54 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $619.29, while $1000 invested 1 year ago would be worth $897.06. This corresponds to total returns of -26.95%, -38.07%, -10.29%, respectively, with annualized returns of -3.09%, -9.13%, -10.29%.

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 22, 2026	1.2	1.22	1.22	1.22	1.2	15,552
June 18, 2026	1.24	1.21	1.21	1.24	1.15	29,936
June 17, 2026	1.2	1.22	1.22	1.22	1.15	2,868
June 16, 2026	1.2	1.22	1.22	1.22	1.2	505
June 15, 2026	1.3	1.22	1.22	1.4	1.07	283,819
June 12, 2026	1.26	1.27	1.27	1.3	1.25	19,863
June 11, 2026	1.27	1.26	1.26	1.29	1.25	15,642
June 10, 2026	1.28	1.28	1.28	1.28	1.28	6,019
June 09, 2026	1.41	1.32	1.32	1.41	1.3	13,550
June 08, 2026	1.35	1.32	1.32	1.35	1.32	6,537
June 05, 2026	1.35	1.37	1.37	1.37	1.35	2,257
June 04, 2026	1.44	1.37	1.37	1.44	1.3	12,434
June 03, 2026	1.41	1.4	1.4	1.42	1.4	11,459
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