Equus Total Return (EQS) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free EQS Stock Alerts $1.42 -0.09 (-5.98%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends Equus Total Return Stock Price Performance5 Day Performance-7.52%1 Month Performance-5.66%3 Month Performance-3.08%6 Month Performance-5.03%Year-To-Date Performance-2.42%1 Year Performance-11.01% Receive EQS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Equus Total Return and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceCrypto Pioneer Says: “The last crypto bull market has begun.”Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.Click here if you’d like to learn more about these five cryptos… EQS Stock Chart for Wednesday, May, 29, 2024 EQS Chart by TradingView Equus Total Return Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$1.50$1.50$1.50$1.502,900 shs$20.44 million05/24/2024$1.53$1.50-1.72%$1.50$1.502,991 shs$20.44 million05/23/2024$1.46$1.53+4.79%$1.53$1.485,247 shs$20.79 million05/22/2024$1.44$1.46+1.39%$1.46$1.4239,306 shs$19.84 million05/21/2024$1.46$1.44-1.37%$1.47$1.433,399 shs$19.57 million05/20/2024$1.44$1.46+1.74%$1.46$1.4212,986 shs$19.84 million Get the Latest News and Ratings for EQS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Equus Total Return and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$1.44$1.44-0.32%$1.44$1.4215,955 shs$19.50 million05/16/2024$1.43$1.44+0.66%$1.44$1.44823 shs$19.56 million05/15/2024$1.48$1.43-3.37%$1.47$1.431,746 shs$19.44 million05/14/2024$1.49$1.48-0.67%$1.48$1.432,939 shs$20.11 million05/13/2024$1.45$1.49+2.77%$1.49$1.43916 shs$20.25 million05/10/2024$1.46$1.45-0.70%$1.45$1.45111 shs$19.70 million05/09/2024$1.45$1.46+0.69%$1.48$1.461,359 shs$19.84 million05/08/2024$1.45$1.45+0.01%$1.46$1.436,538 shs$19.71 million05/07/2024$1.45$1.45-0.01%$1.46$1.433,490 shs$19.70 million05/06/2024$1.45$1.45$1.47$1.452,452 shs$19.71 million05/03/2024$1.45$1.45$1.51$1.452,205 shs$19.71 million05/02/2024$1.49$1.45-2.68%$1.50$1.4514,119 shs$19.71 million05/01/2024$1.49$1.49$1.49$1.472,457 shs$20.25 million04/30/2024$1.48$1.49+0.68%$1.50$1.471,491 shs$20.25 million04/29/2024$1.50$1.48-1.33%$1.50$1.462,728 shs$20.11 million04/26/2024$1.48$1.50+1.34%$1.52$1.445,312 shs$20.38 million04/25/2024$1.47$1.48+0.68%$1.49$1.452,797 shs$20.11 million04/24/2024$1.45$1.47+1.73%$1.53$1.451,647 shs$19.98 million04/23/2024$1.47$1.45-1.69%$1.45$1.442,088 shs$19.64 million04/22/2024$1.45$1.47+1.37%$1.48$1.4219,248 shs$19.98 million04/19/2024$1.48$1.47-0.68%$1.48$1.451,017 shs$19.98 million04/18/2024$1.45$1.48+2.07%$1.48$1.432,031 shs$20.11 million04/17/2024$1.46$1.45-0.68%$1.49$1.433,600 shs$19.71 million04/16/2024$1.49$1.46-2.01%$1.46$1.432,257 shs$19.84 million04/15/2024$1.45$1.49+2.76%$1.50$1.4211,400 shs$20.24 million04/12/2024$1.47$1.44-2.03%$1.50$1.442,429 shs$19.57 million04/11/2024$1.43$1.47+2.80%$1.52$1.432,938 shs$19.97 million04/10/2024$1.44$1.43-0.69%$1.47$1.431,849 shs$19.43 million04/09/2024$1.49$1.44-3.36%$1.53$1.4362,651 shs$19.57 million04/08/2024$1.51$1.49-1.00%$1.57$1.4719,088 shs$20.25 million04/05/2024$1.51$1.51-0.33%$1.53$1.4715,592 shs$20.45 million04/04/2024$1.53$1.51-1.31%$1.55$1.4836,873 shs$0.0004/03/2024$1.50$1.53+2.00%$1.63$1.53115,443 shs$0.0004/02/2024$1.50$1.50$1.50$1.4728,110 shs$0.004 Cryptos BETTER than Bitcoin (Ad)Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 202404/01/2024$1.46$1.50+2.74%$1.50$1.461,392 shs$0.0003/29/2024$1.46$1.46$1.50$1.461,439 shs$0.0003/28/2024$1.47$1.46-0.77%$1.50$1.461,439 shs$0.0003/27/2024$1.46$1.47+0.77%$1.48$1.434,948 shs$0.0003/26/2024$1.47$1.46-0.68%$1.47$1.411,804 shs$0.0003/25/2024$1.44$1.47+2.08%$1.48$1.4111,921 shs$0.0003/22/2024$1.49$1.44-3.36%$1.48$1.445,384 shs$0.0003/21/2024$1.46$1.49+2.05%$1.49$1.45761 shs$0.0003/20/2024$1.48$1.46-1.35%$1.49$1.4611,115 shs$0.0003/19/2024$1.49$1.48-0.67%$1.48$1.44528 shs$0.0003/18/2024$1.50$1.49-0.67%$1.50$1.426,416 shs$0.0003/15/2024$1.50$1.50$1.50$1.43938 shs$0.0003/14/2024$1.47$1.50+2.04%$1.50$1.50260 shs$0.0003/13/2024$1.48$1.47-0.68%$1.50$1.4722,341 shs$0.0003/12/2024$1.48$1.48$1.48$1.477,289 shs$0.0003/11/2024$1.48$1.48-0.09%$1.49$1.482,248 shs$0.0003/08/2024$1.48$1.48+0.08%$1.48$1.481,169 shs$0.0003/07/2024$1.48$1.48-0.04%$1.50$1.482,964 shs$0.0003/06/2024$1.48$1.48+0.05%$1.49$1.484,962 shs$0.0003/05/2024$1.50$1.48-1.33%$1.49$1.48552 shs$0.0003/04/2024$1.49$1.50+0.67%$1.56$1.4510,816 shs$0.0003/01/2024$1.47$1.49+1.37%$1.49$1.454,723 shs$0.0002/29/2024$1.46$1.47+0.68%$1.49$1.424,184 shs$0.0002/28/2024$1.46$1.46-0.01%$1.48$1.437,531 shs$0.0002/27/2024$1.45$1.46+0.70%$1.49$1.4510,372 shs$0.00 Related Companies: Abrdn Japan Equity Fund Stock Chart DTF Tax-Free Income 2028 Term Fund Stock Chart Eaton Vance California Municipal Income Trust Stock Chart The Gabelli Convertible and Income Securities Fund Stock Chart The Central and Eastern Europe Fund Stock Chart The European Equity Fund Stock Chart MFS Intermediate High Income Fund Stock Chart Nuveen Missouri Quality Municipal Income Fund Stock Chart The Herzfeld Caribbean Basin Fund Stock Chart abrdn National Municipal Income Fund Stock Chart Receive EQS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Equus Total Return and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EQS) was last updated on 5/29/2024 by MarketBeat.com Staff From Our Partners4 Cryptos BETTER than BitcoinTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Equus Total Return, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.