Equus Total Return Stock Price History
NYSE: EQSFinanceFinance/Investors ServicesUSD
0.8388+0.0388 (+4.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EQS price history at a glance
The price history for Equus Total Return (EQS) on this page begins on September 7, 1992, when the stock closed at $12.84; it most recently closed at $0.8388 on October 5, 2026. The highest price in this record is $26.25, reached on March 2, 1998; the latest close is 96.8% below that peak. Across the 33 complete calendar years in the table, EQS finished higher in 14 and lower in 19. Its best year was 1993 (+46.8%) and its worst was 2022 (-39.9%).
Over roughly 34 years the share price changed -93.5%, a -7.7% compound annual price return (excluding dividends). In the last 12 months alone, EQS has lost 61.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $26.25
- Date of high
- Mar 2, 1998
- Low since 1992
- $0.74
- Date of low
- Mar 30, 2020
- 52-week high
- $2.29
- 52-week low
- $0.77
- Last close
- $0.8388
EQS returns
1 week
-4.68%
1 month
-16.95%
3 months
-30.10%
6 months
-39.65%
Year to date
-40.51%
1 year
-61.17%
3 years
-43.32%
5 years
-60.43%
EQS price return, excluding dividends.
EQS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.8388 | -38.32% |
| 2025 | 1.36 | +16.24% |
| 2024 | 1.17 | -19.31% |
| 2023 | 1.45 | +1.40% |
| 2022 | 1.43 | -39.92% |
| 2021 | 2.38 | +10.19% |
| 2020 | 2.16 | +23.43% |
| 2019 | 1.75 | -10.26% |
| 2018 | 1.95 | -18.75% |
| 2017 | 2.40 | +19.40% |
| 2016 | 2.01 | +12.29% |
| 2015 | 1.79 | -14.76% |
| 2014 | 2.10 | +5.00% |
| 2013 | 2.00 | -12.66% |
| 2012 | 2.29 | +2.23% |
| 2011 | 2.24 | -10.40% |
| 2010 | 2.50 | -21.88% |
| 2009 | 3.20 | -32.63% |
| 2008 | 4.75 | -27.92% |
| 2007 | 6.59 | -22.83% |
| 2006 | 8.54 | -4.37% |
| 2005 | 8.93 | +15.82% |
| 2004 | 7.71 | -4.46% |
| 2003 | 8.07 | +20.09% |
| 2002 | 6.72 | -14.07% |
| 2001 | 7.82 | -2.39% |
| 2000 | 8.01 | -14.55% |
| 1999 | 9.38 | -36.05% |
| 1998 | 14.66 | -28.73% |
| 1997 | 20.57 | +38.17% |
| 1996 | 14.89 | +23.58% |
| 1995 | 12.05 | +2.91% |
| 1994 | 11.70 | -11.21% |
| 1993 | 13.18 | +46.83% |
| 1992* | 8.98 | -30.09% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
EQS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.818 | 0.8779 | 0.8155 | 0.8388 | +4.85% | |
| 0.826 | 0.844 | 0.80 | 0.80 | +0.21% | |
| 0.83 | 0.8305 | 0.7904 | 0.7983 | -1.44% | |
| 0.81 | 0.83 | 0.80 | 0.81 | +2.53% | |
| 0.87 | 0.92 | 0.78 | 0.79 | -10.23% | |
| 0.77 | 0.89 | 0.77 | 0.88 | +4.76% | |
| 0.88 | 0.88 | 0.83 | 0.84 | -9.68% | |
| 1.01 | 1.01 | 0.90 | 0.93 | -9.71% | |
| 1.02 | 1.03 | 1.01 | 1.03 | -0.96% | |
| 0.98 | 1.04 | 0.96 | 1.04 | +4.00% | |
| 0.95 | 1.00 | 0.95 | 1.00 | +5.26% | |
| 0.97 | 0.97 | 0.95 | 0.95 | -3.06% | |
| 0.95 | 0.98 | 0.95 | 0.98 | +3.16% | |
| 0.95 | 0.97 | 0.95 | 0.95 | 0.00% | |
| 0.96 | 0.96 | 0.95 | 0.95 | -2.06% | |
| 0.96 | 0.97 | 0.96 | 0.97 | +3.19% | |
| 0.96 | 0.98 | 0.94 | 0.94 | -4.08% | |
| 0.96 | 0.98 | 0.96 | 0.98 | +2.08% | |
| 1.05 | 1.05 | 0.96 | 0.96 | -5.88% | |
| 1.02 | 1.02 | 1.02 | 1.02 | +4.08% | |
| 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | |
| 1.05 | 1.05 | 0.98 | 0.98 | -2.97% | |
| 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | |
| 1.01 | 1.03 | 1.01 | 1.02 | -0.97% | |
| 1.01 | 1.03 | 1.01 | 1.03 | +1.98% | |
| 1.02 | 1.02 | 1.01 | 1.01 | -1.94% | |
| 1.02 | 1.03 | 1.01 | 1.03 | +0.98% | |
| 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | |
| 1.01 | 1.03 | 1.01 | 1.02 | +0.99% | |
| 1.01 | 1.04 | 1.01 | 1.01 | -1.94% | |
| 1.05 | 1.05 | 1.01 | 1.03 | 0.00% | |
| 1.01 | 1.03 | 1.01 | 1.03 | -0.96% | |
| 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | |
| 1.05 | 1.07 | 1.02 | 1.04 | -4.59% | |
| 1.08 | 1.09 | 1.05 | 1.09 | 0.00% | |
| 1.08 | 1.10 | 1.07 | 1.09 | -1.80% | |
| 1.10 | 1.13 | 1.08 | 1.11 | 0.00% | |
| 1.08 | 1.12 | 1.08 | 1.11 | -0.89% | |
| 1.18 | 1.18 | 1.11 | 1.12 | -2.61% | |
| 1.15 | 1.15 | 1.09 | 1.15 | +9.52% | |
| 1.10 | 1.14 | 1.02 | 1.05 | -6.25% | |
| 1.12 | 1.15 | 1.12 | 1.12 | -2.61% | |
| 1.12 | 1.16 | 1.10 | 1.15 | 0.00% | |
| 1.15 | 1.20 | 1.10 | 1.15 | -4.17% | |
| 1.17 | 1.20 | 1.10 | 1.20 | +3.45% | |
| 1.19 | 1.20 | 1.11 | 1.16 | -1.69% | |
| 1.15 | 1.18 | 1.15 | 1.18 | +1.72% | |
| 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | |
| 1.09 | 1.19 | 1.09 | 1.16 | 0.00% | |
| 1.25 | 1.25 | 1.16 | 1.16 | 0.00% | |
| 1.20 | 1.20 | 1.16 | 1.16 | -4.13% | |
| 1.20 | 1.25 | 1.15 | 1.21 | -3.20% | |
| 1.20 | 1.25 | 1.20 | 1.25 | +2.46% | |
| 1.07 | 1.22 | 1.07 | 1.22 | +14.02% | |
| 1.10 | 1.13 | 1.07 | 1.07 | -3.60% | |
| 1.12 | 1.12 | 1.10 | 1.11 | -3.48% | |
| 1.19 | 1.19 | 1.15 | 1.15 | -1.71% | |
| 1.15 | 1.17 | 1.12 | 1.17 | +3.54% | |
| 1.17 | 1.17 | 1.11 | 1.13 | -4.24% | |
| 1.18 | 1.18 | 1.18 | 1.18 | +1.72% | |
| 1.18 | 1.18 | 1.16 | 1.16 | -2.52% | |
| 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | |
| 1.15 | 1.19 | 1.15 | 1.19 | -2.46% | |
| 1.20 | 1.25 | 1.19 | 1.22 | +1.67% | |
| 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | |
| 1.19 | 1.22 | 1.19 | 1.20 | +3.45% | |
| 1.20 | 1.20 | 1.13 | 1.16 | +0.87% | |
| 1.19 | 1.19 | 1.15 | 1.15 | -4.96% | |
| 1.22 | 1.23 | 1.20 | 1.21 | -1.63% | |
| 1.15 | 1.26 | 1.15 | 1.23 | -2.38% | |
| 1.21 | 1.26 | 1.21 | 1.26 | +1.61% | |
| 1.27 | 1.27 | 1.20 | 1.24 | 0.00% | |
| 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | |
| 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | |
| 1.26 | 1.26 | 1.24 | 1.24 | +0.81% | |
| 1.26 | 1.26 | 1.23 | 1.23 | -2.38% | |
| 1.25 | 1.30 | 1.22 | 1.26 | +3.28% | |
| 1.20 | 1.22 | 1.20 | 1.22 | +0.83% | |
| 1.24 | 1.24 | 1.15 | 1.21 | -0.82% | |
| 1.20 | 1.22 | 1.15 | 1.22 | 0.00% | |
| 1.20 | 1.22 | 1.20 | 1.22 | 0.00% | |
| 1.30 | 1.40 | 1.07 | 1.22 | -3.94% | |
| 1.25 | 1.30 | 1.25 | 1.27 | 0.00% | |
| 1.27 | 1.29 | 1.25 | 1.27 | -0.78% | |
| 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | |
| 1.41 | 1.41 | 1.30 | 1.32 | 0.00% | |
| 1.35 | 1.35 | 1.32 | 1.32 | -3.65% | |
| 1.35 | 1.38 | 1.35 | 1.37 | 0.00% | |
| 1.44 | 1.44 | 1.30 | 1.37 | -2.14% | |
| 1.41 | 1.42 | 1.39 | 1.40 | -2.10% | |
| 1.45 | 1.48 | 1.40 | 1.43 | -5.30% | |
| 1.53 | 1.53 | 1.46 | 1.51 | +7.09% | |
| 1.42 | 1.47 | 1.40 | 1.41 | -2.76% | |
| 1.50 | 1.50 | 1.45 | 1.45 | +2.11% | |
| 1.45 | 1.45 | 1.40 | 1.42 | +2.16% | |
| 1.59 | 1.59 | 1.39 | 1.39 | -9.15% | |
| 1.44 | 1.59 | 1.44 | 1.53 | +6.25% | |
| 1.35 | 1.44 | 1.35 | 1.44 | +5.11% | |
| 1.14 | 1.45 | 1.14 | 1.37 | +9.60% | |
| 1.30 | 1.30 | 1.20 | 1.25 | -7.41% | |
| 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | |
| 1.39 | 1.39 | 1.38 | 1.38 | 0.00% | |
| 1.40 | 1.40 | 1.34 | 1.38 | +1.47% | |
| 1.40 | 1.40 | 1.36 | 1.36 | -1.45% | |
| 1.31 | 1.38 | 1.31 | 1.38 | +2.99% | |
| 1.30 | 1.34 | 1.30 | 1.34 | +3.88% | |
| 1.12 | 1.29 | 1.12 | 1.29 | +14.16% | |
| 1.11 | 1.13 | 1.11 | 1.13 | 0.00% | |
| 1.10 | 1.13 | 1.10 | 1.13 | -0.88% | |
| 1.10 | 1.15 | 1.10 | 1.14 | +1.79% | |
| 1.16 | 1.16 | 1.11 | 1.12 | -2.61% | |
| 1.20 | 1.20 | 1.15 | 1.15 | -1.71% | |
| 1.20 | 1.21 | 1.17 | 1.17 | +2.63% | |
| 1.17 | 1.20 | 1.11 | 1.14 | 0.00% | |
| 1.15 | 1.15 | 1.11 | 1.14 | -4.20% | |
| 1.22 | 1.23 | 1.19 | 1.19 | -4.03% | |
| 1.25 | 1.25 | 1.21 | 1.24 | -4.62% | |
| 1.34 | 1.34 | 1.30 | 1.30 | -3.70% | |
| 1.34 | 1.35 | 1.34 | 1.35 | -1.46% | |
| 1.43 | 1.43 | 1.35 | 1.37 | -0.72% | |
| 1.35 | 1.45 | 1.35 | 1.38 | -4.17% | |
| 1.45 | 1.50 | 1.38 | 1.44 | +1.41% | |
| 1.50 | 1.50 | 1.42 | 1.42 | -2.07% | |
| 1.49 | 1.49 | 1.44 | 1.45 | +0.69% | |
| 1.43 | 1.48 | 1.40 | 1.44 | +2.13% | |
| 1.43 | 1.44 | 1.41 | 1.41 | +1.44% | |
| 1.43 | 1.43 | 1.39 | 1.39 | -1.42% | |
| 1.37 | 1.43 | 1.37 | 1.41 | 0.00% | |
| 1.46 | 1.49 | 1.38 | 1.41 | -0.70% | |
| 1.54 | 1.54 | 1.42 | 1.42 | -2.07% | |
| 1.60 | 1.62 | 1.45 | 1.45 | -3.97% | |
| 1.82 | 1.82 | 1.50 | 1.51 | -17.93% | |
| 1.89 | 1.89 | 1.84 | 1.84 | 0.00% | |
| 1.93 | 2.03 | 1.84 | 1.84 | -4.66% | |
| 1.98 | 2.00 | 1.74 | 1.93 | +3.21% | |
| 1.77 | 2.05 | 1.77 | 1.87 | +4.47% | |
| 1.85 | 1.85 | 1.79 | 1.79 | 0.00% | |
| 1.80 | 1.87 | 1.77 | 1.79 | -2.19% | |
| 1.79 | 1.85 | 1.72 | 1.83 | +6.40% | |
| 1.61 | 1.74 | 1.55 | 1.72 | +3.61% | |
| 1.80 | 1.80 | 1.64 | 1.66 | -6.21% | |
| 1.87 | 1.87 | 1.77 | 1.77 | -3.28% | |
| 1.85 | 1.88 | 1.79 | 1.83 | +3.98% | |
| 1.90 | 1.90 | 1.76 | 1.76 | -3.30% | |
| 1.85 | 1.85 | 1.60 | 1.82 | +4.60% | |
| 1.67 | 1.74 | 1.67 | 1.74 | +8.75% | |
| 1.50 | 1.62 | 1.49 | 1.60 | +3.90% | |
| 1.53 | 1.54 | 1.52 | 1.54 | +2.67% | |
| 1.50 | 1.50 | 1.50 | 1.50 | +3.45% | |
| 1.40 | 1.45 | 1.40 | 1.45 | +1.40% | |
| 1.45 | 1.45 | 1.40 | 1.43 | +3.62% | |
| 1.34 | 1.40 | 1.34 | 1.38 | -0.72% | |
| 1.30 | 1.39 | 1.30 | 1.39 | -0.71% | |
| 1.35 | 1.40 | 1.35 | 1.40 | -2.10% | |
| 1.45 | 1.45 | 1.40 | 1.43 | +5.93% | |
| 1.42 | 1.42 | 1.35 | 1.35 | -2.17% | |
| 1.32 | 1.39 | 1.32 | 1.38 | -1.43% | |
| 1.26 | 1.40 | 1.26 | 1.40 | +2.19% | |
| 1.37 | 1.37 | 1.36 | 1.37 | 0.00% | |
| 1.37 | 1.37 | 1.37 | 1.37 | 0.00% | |
| 1.37 | 1.37 | 1.37 | 1.37 | 0.00% | |
| 1.37 | 1.37 | 1.35 | 1.37 | 0.00% | |
| 1.36 | 1.37 | 1.36 | 1.37 | +1.48% | |
| 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | |
| 1.37 | 1.37 | 1.37 | 1.37 | 0.00% | |
| 1.36 | 1.37 | 1.31 | 1.37 | 0.00% | |
| 1.26 | 1.37 | 1.26 | 1.37 | +1.48% | |
| 1.34 | 1.35 | 1.32 | 1.35 | 0.00% | |
| 1.35 | 1.35 | 1.35 | 1.35 | +3.05% | |
| 1.32 | 1.32 | 1.29 | 1.31 | +0.77% | |
| 1.33 | 1.34 | 1.25 | 1.30 | -3.70% | |
| 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | |
| 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | |
| 1.27 | 1.37 | 1.27 | 1.37 | -0.72% | |
| 1.33 | 1.38 | 1.32 | 1.38 | +2.22% | |
| 1.39 | 1.39 | 1.35 | 1.35 | 0.00% | |
| 1.35 | 1.35 | 1.33 | 1.35 | -2.17% | |
| 1.36 | 1.40 | 1.30 | 1.38 | -1.43% | |
| 1.36 | 1.40 | 1.36 | 1.40 | 0.00% | |
| 1.37 | 1.40 | 1.34 | 1.40 | +0.72% | |
| 1.39 | 1.42 | 1.29 | 1.39 | 0.00% | |
| 1.29 | 1.40 | 1.29 | 1.39 | -0.71% | |
| 1.44 | 1.44 | 1.40 | 1.40 | +2.94% | |
| 1.42 | 1.44 | 1.35 | 1.36 | -1.45% | |
| 1.37 | 1.39 | 1.37 | 1.38 | -0.72% | |
| 1.40 | 1.43 | 1.39 | 1.39 | -2.80% | |
| 1.43 | 1.43 | 1.43 | 1.43 | +2.14% | |
| 1.35 | 1.44 | 1.31 | 1.40 | +4.48% | |
| 1.30 | 1.34 | 1.30 | 1.34 | +2.29% | |
| 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | |
| 1.33 | 1.33 | 1.33 | 1.33 | +0.76% | |
| 1.38 | 1.40 | 1.30 | 1.32 | -2.22% | |
| 1.40 | 1.44 | 1.27 | 1.35 | -0.74% | |
| 1.34 | 1.42 | 1.34 | 1.36 | -3.55% | |
| 1.50 | 1.51 | 1.39 | 1.41 | -7.24% | |
| 1.55 | 1.59 | 1.50 | 1.52 | -1.94% | |
| 1.59 | 1.59 | 1.55 | 1.55 | -6.63% | |
| 1.64 | 1.70 | 1.58 | 1.66 | -1.78% | |
| 1.69 | 1.82 | 1.63 | 1.69 | -0.59% | |
| 1.63 | 1.80 | 1.62 | 1.70 | +1.19% | |
| 1.77 | 1.86 | 1.58 | 1.68 | -2.33% | |
| 1.68 | 1.78 | 1.59 | 1.72 | +3.61% | |
| 1.71 | 1.71 | 1.59 | 1.66 | +3.11% | |
| 1.74 | 1.74 | 1.61 | 1.61 | -6.94% | |
| 1.66 | 1.75 | 1.66 | 1.73 | -1.14% | |
| 1.74 | 1.75 | 1.74 | 1.75 | +3.55% | |
| 1.79 | 1.79 | 1.67 | 1.69 | -2.31% | |
| 1.72 | 1.77 | 1.67 | 1.73 | -0.57% | |
| 1.64 | 1.76 | 1.64 | 1.74 | -2.79% | |
| 1.73 | 1.79 | 1.71 | 1.79 | +2.87% | |
| 1.80 | 1.80 | 1.71 | 1.74 | -3.33% | |
| 1.69 | 1.80 | 1.69 | 1.80 | +0.56% | |
| 1.72 | 1.82 | 1.72 | 1.79 | -0.56% | |
| 1.80 | 1.84 | 1.80 | 1.80 | +1.69% | |
| 1.85 | 1.85 | 1.77 | 1.77 | -6.84% | |
| 1.82 | 1.90 | 1.82 | 1.90 | +5.56% | |
| 1.85 | 1.85 | 1.80 | 1.80 | -4.76% | |
| 1.86 | 1.89 | 1.80 | 1.89 | +6.78% | |
| 1.77 | 1.97 | 1.77 | 1.77 | -4.32% | |
| 1.74 | 1.91 | 1.74 | 1.85 | -4.15% | |
| 1.99 | 1.99 | 1.91 | 1.93 | +6.63% | |
| 1.95 | 1.95 | 1.81 | 1.81 | -4.74% | |
| 2.04 | 2.04 | 1.89 | 1.90 | -1.55% | |
| 1.83 | 1.95 | 1.83 | 1.93 | +0.52% | |
| 1.95 | 1.97 | 1.89 | 1.92 | +1.59% | |
| 1.91 | 1.94 | 1.89 | 1.89 | -5.03% | |
| 1.99 | 1.99 | 1.99 | 1.99 | +4.19% | |
| 2.01 | 2.01 | 1.85 | 1.91 | -2.05% | |
| 1.95 | 1.97 | 1.90 | 1.95 | +4.28% | |
| 1.75 | 1.88 | 1.75 | 1.87 | +1.08% | |
| 1.85 | 1.85 | 1.80 | 1.85 | -1.60% | |
| 1.91 | 1.91 | 1.88 | 1.88 | -4.08% | |
| 1.95 | 1.96 | 1.95 | 1.96 | +2.08% | |
| 2.00 | 2.01 | 1.85 | 1.92 | +3.78% | |
| 1.85 | 1.85 | 1.80 | 1.85 | +5.71% | |
| 1.85 | 1.85 | 1.75 | 1.75 | -3.31% | |
| 1.76 | 1.84 | 1.76 | 1.81 | -0.55% | |
| 1.74 | 1.84 | 1.74 | 1.82 | -0.55% | |
| 1.81 | 1.86 | 1.75 | 1.83 | +2.81% | |
| 1.81 | 1.81 | 1.76 | 1.78 | -3.78% | |
| 1.88 | 1.99 | 1.85 | 1.85 | 0.00% | |
| 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | |
| 1.82 | 1.89 | 1.82 | 1.88 | 0.00% | |
| 1.88 | 1.95 | 1.86 | 1.88 | -5.05% | |
| 2.07 | 2.07 | 1.96 | 1.98 | -5.26% | |
| 2.03 | 2.10 | 2.00 | 2.09 | +0.97% | |
| 2.12 | 2.15 | 2.06 | 2.07 | -1.90% | |
| 2.18 | 2.27 | 2.11 | 2.11 | -4.52% | |
| 2.22 | 2.27 | 2.21 | 2.21 | -2.64% | |
| 2.17 | 2.29 | 2.14 | 2.27 | +9.13% | |
| 2.07 | 2.26 | 2.07 | 2.08 | -3.70% | |
| 2.10 | 2.20 | 2.10 | 2.16 | +0.47% | |
| 2.14 | 2.18 | 2.14 | 2.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EQS chart for longer ranges.