>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding EQS »    EQS Split History »
Home Free Dividend Report Stock Splits Calendar EQS Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
EQS Historical Price Range
Date Open High Low Close Volume
07/06/2026 $1.22 $1.23 $1.20 $1.21 5.60K
07/07/2026 $1.19 $1.19 $1.15 $1.15 10.00K
07/08/2026 $1.20 $1.20 $1.13 $1.16 48.70K
07/09/2026 $1.19 $1.22 $1.19 $1.20 19.90K
07/10/2026 $1.20 $1.20 $1.20 $1.20 0
About Equus Total Return
Equus Total Return is a closed-end management investment company that is treated as a business development company (BDC). Co. provides financing solutions for privately held middle market and small capitalization companies. Co.'s investments consist of debt securities including subordinated debt, debt convertible into common or preferred stock, or debt combined with warrants and common and preferred stock. Co. had active investments in the following entities or portfolio companies: 5th Element Tracking, LLC, a technology holding company; Equus Energy LLC, which makes investments in companies in on oil and gas properties; and PalletOne, Inc., a wooden pallet manufacturer.
EQS historical stock prices picture
Equus Total Return (EQS) has the following price history information. Looking back at EQS historical stock prices for the last five trading days, on July 06, 2026, EQS opened at $1.22, traded as high as $1.23 and as low as $1.20, and closed at $1.21. Trading volume was a total of 5.60K shares. On July 07, 2026, EQS opened at $1.19, traded as high as $1.19 and as low as $1.15, and closed at $1.15. Trading volume was a total of 10.00K shares. On July 08, 2026, EQS opened at $1.20, traded as high as $1.20 and as low as $1.13, and closed at $1.16. Trading volume was a total of 48.70K shares. On July 09, 2026, EQS opened at $1.19, traded as high as $1.22 and as low as $1.19, and closed at $1.20. Trading volume was a total of 19.90K shares. On July 10, 2026, EQS opened at $1.20, traded as high as $1.20 and as low as $1.20, and closed at $1.20. Trading volume was a total of 0 shares.

EQS Historical Stock Prices By Date:

EQS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Equus Total Return shares, starting with a $10,000 purchase of EQS, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/13/2016
End date: 07/10/2026
Start price/share: $1.76
End price/share: $1.20
Dividends collected/share: $0.00
Total return: -31.82%
Average Annual Total Return: -3.76%
Starting investment: $10,000.00
Ending investment: $6,817.13
Years: 10.00
EQS Historical Closing Prices
Date Close
07/06/2026$1.21
07/07/2026$1.15
07/08/2026$1.16
07/09/2026$1.20
07/10/2026$1.20
Financials Historical Prices
EQS is categorized under the Financials sector; below are some other companies in the same sector:

EQWL Historical Stock Prices
EQWM Historical Stock Prices
EQWS Historical Stock Prices
EQY Historical Stock Prices
ERC Historical Stock Prices
ERH Historical Stock Prices
ERIE Historical Stock Prices
ERUS Historical Stock Prices
ERX Historical Stock Prices
ERY Historical Stock Prices

Also explore: EQS shares outstanding history

Email EnvelopeFree EQS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

EQS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.