Equus Total Return Inc ( EQS) - Price History

Monthly price history for EQS (Equus Total Return Inc)

Date	Adjusted price	Real price
August 2026	$1.15	$1.15
July 2026	$1.16	$1.16
June 2026	$1.24	$1.24
May 2026	$1.41	$1.41
April 2026	$1.17	$1.17
March 2026	$1.84	$1.84
February 2026	$1.35	$1.35
January 2026	$1.38	$1.38
December 2025	$1.41	$1.41
November 2025	$1.80	$1.80
October 2025	$1.75	$1.75
September 2025	$2.25	$2.25
August 2025	$2.07	$2.07
July 2025	$1.48	$1.48
June 2025	$1.36	$1.36
May 2025	$1	$1
April 2025	$1.04	$1.04
March 2025	$1.01	$1.01
February 2025	$1.25	$1.25
January 2025	$1.35	$1.35
December 2024	$1.10	$1.10
November 2024	$1.20	$1.20
October 2024	$1.40	$1.40
September 2024	$1.36	$1.36
August 2024	$1.36	$1.36
July 2024	$1.28	$1.28
June 2024	$1.32	$1.32
May 2024	$1.44	$1.44
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