Equus Total Return, Inc. - Price History
Monthly price history for EQS (Equus Total Return, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.45 | $1.45 |
| April 2024 | $1.49 | $1.49 |
| March 2024 | $1.46 | $1.46 |
| February 2024 | $1.47 | $1.47 |
| January 2024 | $1.50 | $1.50 |
| December 2023 | $1.45 | $1.45 |
| November 2023 | $1.51 | $1.51 |
| October 2023 | $1.42 | $1.42 |
| September 2023 | $1.48 | $1.48 |
| August 2023 | $1.52 | $1.52 |
| July 2023 | $1.55 | $1.55 |
| June 2023 | $1.52 | $1.52 |
| May 2023 | $1.63 | $1.63 |
| April 2023 | $1.59 | $1.59 |
| March 2023 | $1.56 | $1.56 |
| February 2023 | $1.58 | $1.58 |
| January 2023 | $1.70 | $1.70 |
| December 2022 | $1.43 | $1.43 |
| November 2022 | $1.70 | $1.70 |
| October 2022 | $1.77 | $1.77 |
| September 2022 | $1.64 | $1.64 |
| August 2022 | $2.03 | $2.03 |
| July 2022 | $2.17 | $2.17 |
| June 2022 | $2.61 | $2.61 |
| May 2022 | $2.56 | $2.56 |
| April 2022 | $2.55 | $2.55 |
| March 2022 | $2.57 | $2.57 |
| February 2022 | $2.58 | $2.58 |
| January 2022 | $2.69 | $2.69 |
| December 2021 | $2.35 | $2.35 |
| November 2021 | $2.46 | $2.46 |
| October 2021 | $2.26 | $2.26 |
| September 2021 | $2.32 | $2.32 |
| August 2021 | $2.49 | $2.49 |
| July 2021 | $2.46 | $2.46 |
| June 2021 | $1.95 | $1.95 |
| May 2021 | $1.89 | $1.89 |
| April 2021 | $1.90 | $1.90 |
| March 2021 | $1.95 | $1.95 |
| February 2021 | $1.84 | $1.84 |
| January 2021 | $1.75 | $1.75 |
| December 2020 | $2.16 | $2.16 |
| November 2020 | $1.14 | $1.14 |
| October 2020 | $1.17 | $1.17 |
| September 2020 | $1.21 | $1.21 |
| August 2020 | $1.42 | $1.42 |
| July 2020 | $1.38 | $1.38 |
| June 2020 | $1.17 | $1.17 |
| May 2020 | $1.08 | $1.08 |
| April 2020 | $1.13 | $1.13 |
| March 2020 | $0.95 | $0.95 |
| February 2020 | $1.78 | $1.78 |
| January 2020 | $1.78 | $1.78 |
| December 2019 | $1.82 | $1.82 |
| November 2019 | $1.61 | $1.61 |
| October 2019 | $1.51 | $1.51 |
| September 2019 | $1.61 | $1.61 |
| August 2019 | $1.75 | $1.75 |
| July 2019 | $1.55 | $1.55 |
| June 2019 | $1.64 | $1.64 |
| May 2019 | $1.78 | $1.78 |
| April 2019 | $1.80 | $1.80 |
| March 2019 | $1.91 | $1.91 |
| February 2019 | $1.95 | $1.95 |
| January 2019 | $1.96 | $1.96 |
| December 2018 | $1.96 | $1.96 |
| November 2018 | $2.12 | $2.12 |
| October 2018 | $1.96 | $1.96 |
| September 2018 | $1.99 | $1.99 |
| August 2018 | $2.02 | $2.02 |
| July 2018 | $2.15 | $2.15 |
| June 2018 | $2.36 | $2.36 |
| May 2018 | $2.41 | $2.41 |
| April 2018 | $2.38 | $2.38 |
| March 2018 | $2.38 | $2.38 |
| February 2018 | $2.43 | $2.43 |
| January 2018 | $2.44 | $2.44 |
| December 2017 | $2.40 | $2.40 |
| November 2017 | $2.39 | $2.39 |
| October 2017 | $2.44 | $2.44 |
| September 2017 | $2.43 | $2.43 |
| August 2017 | $2.38 | $2.38 |
| July 2017 | $2.36 | $2.36 |
| June 2017 | $2.36 | $2.36 |
| May 2017 | $2.45 | $2.45 |
| April 2017 | $2.87 | $2.87 |
| March 2017 | $2.49 | $2.49 |
| February 2017 | $2.20 | $2.20 |
| January 2017 | $2.10 | $2.10 |
| December 2016 | $2.01 | $2.01 |
| November 2016 | $1.96 | $1.96 |
| October 2016 | $1.87 | $1.87 |
| September 2016 | $1.86 | $1.86 |
| August 2016 | $1.79 | $1.79 |
| July 2016 | $1.70 | $1.70 |
| June 2016 | $1.78 | $1.78 |
| May 2016 | $1.79 | $1.79 |
| April 2016 | $1.78 | $1.78 |
| March 2016 | $1.60 | $1.60 |
| February 2016 | $1.52 | $1.52 |
| January 2016 | $1.70 | $1.70 |
| December 2015 | $1.79 | $1.79 |
| November 2015 | $1.60 | $1.60 |
| October 2015 | $1.72 | $1.72 |
| September 2015 | $1.75 | $1.75 |
| August 2015 | $1.93 | $1.93 |
| July 2015 | $1.88 | $1.88 |
| June 2015 | $1.90 | $1.90 |
| May 2015 | $1.96 | $1.96 |
| April 2015 | $1.94 | $1.94 |
| March 2015 | $1.95 | $1.95 |
| February 2015 | $1.97 | $1.97 |
| January 2015 | $1.97 | $1.97 |
| December 2014 | $2.10 | $2.10 |
| November 2014 | $2.20 | $2.20 |
| October 2014 | $2.20 | $2.20 |
| September 2014 | $2.21 | $2.21 |
| August 2014 | $2.40 | $2.40 |
| July 2014 | $2.47 | $2.47 |
| June 2014 | $2.48 | $2.48 |
| May 2014 | $2.33 | $2.33 |
| April 2014 | $2.10 | $2.10 |
| March 2014 | $1.92 | $1.92 |
| February 2014 | $1.90 | $1.90 |
| January 2014 | $2.01 | $2.01 |
| December 2013 | $1.99 | $1.99 |
| November 2013 | $2.07 | $2.07 |
| October 2013 | $1.90 | $1.90 |
| September 2013 | $1.89 | $1.89 |
| August 2013 | $1.97 | $1.97 |
| July 2013 | $1.89 | $1.89 |
| June 2013 | $1.91 | $1.91 |
| May 2013 | $2.12 | $2.12 |
| April 2013 | $2.13 | $2.13 |
| March 2013 | $2.16 | $2.16 |
| February 2013 | $2.25 | $2.25 |
| January 2013 | $2.25 | $2.25 |
| December 2012 | $2.36 | $2.36 |
| November 2012 | $2.49 | $2.49 |
| October 2012 | $2.46 | $2.46 |
| September 2012 | $2.19 | $2.19 |
| August 2012 | $2.34 | $2.34 |
| July 2012 | $2.46 | $2.46 |
| June 2012 | $2.44 | $2.44 |
| May 2012 | $2.18 | $2.18 |
| April 2012 | $2.18 | $2.18 |
| March 2012 | $2.27 | $2.27 |
| February 2012 | $2.11 | $2.11 |
| January 2012 | $2.08 | $2.08 |
| December 2011 | $2.24 | $2.24 |
| November 2011 | $2.26 | $2.26 |
| October 2011 | $2.38 | $2.38 |
| September 2011 | $1.88 | $1.88 |
| August 2011 | $2.15 | $2.15 |
| July 2011 | $2.31 | $2.31 |
| June 2011 | $2.40 | $2.40 |
| May 2011 | $2.60 | $2.60 |
| April 2011 | $2.78 | $2.78 |
| March 2011 | $2.60 | $2.60 |
| February 2011 | $2.74 | $2.74 |
| January 2011 | $2.48 | $2.48 |
| December 2010 | $2.50 | $2.50 |
| November 2010 | $2.08 | $2.08 |
| October 2010 | $2.35 | $2.35 |
| September 2010 | $2.38 | $2.38 |
| August 2010 | $2.22 | $2.22 |
| July 2010 | $2.42 | $2.42 |
| June 2010 | $2.68 | $2.68 |
| May 2010 | $2.98 | $2.98 |
| April 2010 | $3.13 | $3.13 |
| March 2010 | $2.81 | $2.81 |
| February 2010 | $3.20 | $3.20 |
| January 2010 | $3.33 | $3.33 |
| December 2009 | $3.20 | $3.20 |
| November 2009 | $3.27 | $3.27 |
| October 2009 | $3.54 | $3.54 |
| September 2009 | $3.22 | $3.22 |
| August 2009 | $3.28 | $3.28 |
| July 2009 | $3.04 | $3.20 |
| June 2009 | $3.08 | $3.23 |
| May 2009 | $2.47 | $2.60 |
| April 2009 | $2.14 | $2.40 |
| March 2009 | $2.55 | $2.85 |
| February 2009 | $3.80 | $4.39 |
| January 2009 | $3.70 | $4.45 |
| December 2008 | $3.58 | $4.30 |
| November 2008 | $3.74 | $4.50 |
| October 2008 | $4.98 | $6.15 |
| September 2008 | $5.02 | $6.20 |
| August 2008 | $5.91 | $7.30 |
| July 2008 | $5.55 | $7.01 |
| June 2008 | $5.55 | $7.01 |
| May 2008 | $5.63 | $7.11 |
| April 2008 | $5.32 | $6.88 |
| March 2008 | $5.22 | $6.75 |
| February 2008 | $5.22 | $6.75 |
| January 2008 | $4.58 | $6.06 |
| December 2007 | $4.77 | $6.31 |
| November 2007 | $4.80 | $6.35 |
| October 2007 | $4.99 | $6.73 |
| September 2007 | $5.66 | $7.63 |
| August 2007 | $6 | $8.09 |
| July 2007 | $6.11 | $8.38 |
| June 2007 | $6.52 | $8.95 |
| May 2007 | $6.42 | $8.80 |
| April 2007 | $6.52 | $9.06 |
| March 2007 | $6.29 | $8.75 |
| February 2007 | $6.11 | $8.50 |
| January 2007 | $5.89 | $8.31 |
| December 2006 | $6.05 | $8.54 |
| November 2006 | $5.71 | $8.06 |
| October 2006 | $5.66 | $8.11 |
| September 2006 | $5.28 | $7.56 |
| August 2006 | $5.09 | $7.29 |
| July 2006 | $4.90 | $7.02 |
| June 2006 | $5.01 | $7.18 |
| May 2006 | $5.12 | $7.33 |
| April 2006 | $5.29 | $7.57 |
| March 2006 | $5.41 | $7.75 |
| February 2006 | $5.19 | $7.43 |
| January 2006 | $5.04 | $9.48 |
| December 2005 | $4.74 | $8.93 |
| November 2005 | $4.96 | $9.34 |
| October 2005 | $4.66 | $8.76 |
| September 2005 | $4.58 | $8.61 |
| August 2005 | $4.60 | $8.65 |
| July 2005 | $4.45 | $8.38 |
| June 2005 | $4.38 | $8.25 |
| May 2005 | $4.32 | $8.12 |
| April 2005 | $4.07 | $7.66 |
| March 2005 | $4.30 | $8.09 |
| February 2005 | $4.27 | $8.04 |
| January 2005 | $4.09 | $7.70 |
| December 2004 | $4.10 | $7.71 |
| November 2004 | $4.06 | $8.20 |
| October 2004 | $4.03 | $8.14 |
| September 2004 | $4.05 | $8.19 |
| August 2004 | $3.74 | $7.55 |
| July 2004 | $3.71 | $7.50 |
| June 2004 | $3.82 | $7.72 |
| May 2004 | $3.78 | $7.64 |
| April 2004 | $3.76 | $7.60 |
| March 2004 | $3.85 | $7.79 |
| February 2004 | $3.93 | $7.94 |
| January 2004 | $4.03 | $8.15 |
| December 2003 | $3.98 | $8.05 |
| November 2003 | $4.05 | $8.18 |
| October 2003 | $3.78 | $8.34 |
| September 2003 | $3.90 | $8.60 |
| August 2003 | $3.98 | $8.78 |
| July 2003 | $3.89 | $8.58 |
| June 2003 | $3.61 | $7.96 |
| May 2003 | $3.62 | $7.98 |
| April 2003 | $3.28 | $7.25 |
| March 2003 | $3.13 | $6.91 |
| February 2003 | $3.06 | $6.76 |
| January 2003 | $3.12 | $6.88 |
| December 2002 | $3.01 | $6.64 |
| November 2002 | $3.05 | $6.74 |
| October 2002 | $3.04 | $6.72 |
| September 2002 | $2.92 | $6.44 |
| August 2002 | $3.10 | $6.85 |
| July 2002 | $3.07 | $6.77 |
| June 2002 | $3.36 | $7.42 |
| May 2002 | $3.51 | $7.75 |
| April 2002 | $3.50 | $7.73 |
| March 2002 | $3.54 | $7.82 |
| February 2002 | $3.53 | $7.80 |
| January 2002 | $3.56 | $7.85 |
| December 2001 | $3.53 | $7.79 |
| November 2001 | $3.41 | $7.52 |
| October 2001 | $3.42 | $8.42 |
| September 2001 | $3.45 | $8.48 |
| August 2001 | $3.64 | $8.95 |
| July 2001 | $3.76 | $9.25 |
| June 2001 | $3.80 | $9.35 |
| May 2001 | $3.76 | $9.25 |
| April 2001 | $3.68 | $9.06 |
| March 2001 | $3.58 | $8.80 |
| February 2001 | $3.66 | $9 |
| January 2001 | $3.78 | $9.30 |
| December 2000 | $3.58 | $8.81 |
| November 2000 | $3.68 | $9.06 |
| October 2000 | $3.82 | $10 |
| September 2000 | $4.04 | $10.56 |
| August 2000 | $4.02 | $10.50 |
| July 2000 | $4.02 | $10.50 |
| June 2000 | $4.06 | $10.62 |
| May 2000 | $3.94 | $10.31 |
| April 2000 | $3.90 | $10.19 |
| March 2000 | $4.06 | $10.62 |
| February 2000 | $3.90 | $10.19 |
| January 2000 | $3.80 | $9.94 |
| December 1999 | $3.94 | $10.31 |
| November 1999 | $4.11 | $10.75 |
| October 1999 | $4.31 | $15.25 |
| September 1999 | $4.27 | $15.12 |
| August 1999 | $4.31 | $15.25 |
| July 1999 | $4.57 | $16.19 |
| June 1999 | $4.57 | $16.19 |
| May 1999 | $4.45 | $15.75 |
| April 1999 | $4.41 | $15.62 |
| March 1999 | $4.10 | $14.50 |
| February 1999 | $4.24 | $15 |
| January 1999 | $4.59 | $16.25 |
| December 1998 | $4.56 | $16.12 |
| November 1998 | $5.01 | $17.75 |
| October 1998 | $5.05 | $18.50 |
| September 1998 | $4.86 | $17.81 |
| August 1998 | $4.91 | $18 |
| July 1998 | $6.78 | $24.88 |
| June 1998 | $7.11 | $26.06 |
| May 1998 | $7.43 | $27.25 |
| April 1998 | $7.64 | $28 |
| March 1998 | $7.79 | $28.56 |
| February 1998 | $7.09 | $26 |
| January 1998 | $6.85 | $25.12 |
| December 1997 | $6.24 | $22.88 |
| November 1997 | $6.34 | $23.25 |
| October 1997 | $5.99 | $22.44 |
| September 1997 | $6.61 | $24.75 |
| August 1997 | $5.74 | $21.50 |
| July 1997 | $5.74 | $21.50 |
| June 1997 | $5.74 | $21.50 |
| May 1997 | $5.14 | $19.25 |
| April 1997 | $4.40 | $16.50 |
| March 1997 | $4.34 | $16.25 |
| February 1997 | $4.47 | $16.75 |
| January 1997 | $4.47 | $16.75 |
| December 1996 | $4.30 | $16.12 |
| November 1996 | $4.28 | $16.75 |
| October 1996 | $4 | $15.62 |
| September 1996 | $4.19 | $16.38 |
| August 1996 | $3.39 | $13.25 |
| July 1996 | $3.45 | $13.50 |
| June 1996 | $3.74 | $14.62 |
| May 1996 | $3.71 | $14.50 |
| April 1996 | $3.71 | $14.50 |
| March 1996 | $4.09 | $16 |
| February 1996 | $4 | $15.62 |
| January 1996 | $3.64 | $14.25 |
| December 1995 | $3.39 | $13.25 |
| November 1995 | $3.36 | $13.12 |
| October 1995 | $3.37 | $15.12 |
| September 1995 | $3.34 | $15 |
| August 1995 | $3.18 | $14.25 |
| July 1995 | $3.23 | $14.50 |
| June 1995 | $3.20 | $14.38 |
| May 1995 | $3.09 | $13.88 |
| April 1995 | $2.73 | $12.25 |
| March 1995 | $2.76 | $12.38 |
| February 1995 | $2.84 | $12.75 |
| January 1995 | $2.82 | $12.62 |
| December 1994 | $2.87 | $12.88 |
| November 1994 | $2.93 | $13.38 |
| October 1994 | $2.85 | $13 |
| September 1994 | $2.90 | $13.25 |
| August 1994 | $3.12 | $14.25 |
| July 1994 | $3.12 | $14.25 |
| June 1994 | $3.01 | $13.75 |
| May 1994 | $2.98 | $13.62 |
| April 1994 | $3.09 | $14.12 |
| March 1994 | $3.26 | $14.88 |
| February 1994 | $3.72 | $17 |
| January 1994 | $3.83 | $17.50 |
| December 1993 | $3.17 | $14.50 |
| November 1993 | $3.05 | $14.62 |
| October 1993 | $2.45 | $11.75 |
| September 1993 | $2.29 | $11 |
| August 1993 | $2.45 | $11.75 |
| July 1993 | $2.37 | $11.38 |
| June 1993 | $2.40 | $11.50 |
| May 1993 | $1.93 | $9.25 |
| April 1993 | $1.98 | $9.50 |
| March 1993 | $2.01 | $9.62 |
| February 1993 | $2.08 | $10 |
| January 1993 | $2.22 | $10.62 |
| December 1992 | $2.06 | $9.88 |
| November 1992 | $1.46 | $8 |
| October 1992 | $1.43 | $7.88 |
| September 1992 | $1.57 | $8.62 |
EQS
Price: $1.45
52 week price:
Earnings Per Share: 0.81 USD
P/E Ratio: 1.79
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 223
Market Capitalization: 19.2 million
Average Dividend Frequency: 2