Equus Total Return - 27 Year Stock Price History | EQS

Historical daily share price chart and data for Equus Total Return since 1992 adjusted for splits. The latest closing stock price for Equus Total Return as of August 19, 2019 is 1.70.
  • The all-time high Equus Total Return stock price is 14.25, which is 738.2% above the current share price.
  • The Equus Total Return 52-week high stock price is 2.20, which is 29.4% above the current share price.
  • The Equus Total Return 52-week low stock price is 1.55, which is 8.8% below the current share price.
  • The average Equus Total Return stock price for the last 52 weeks is 1.87.
Equus Total Return Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 1.7907 1.9600 1.9845 1.5500 1.7000 -13.27%
2018 2.2292 2.3800 2.4500 1.8907 1.9600 -18.33%
2017 2.3606 2.0200 2.9700 1.9950 2.4000 19.40%
2016 1.7294 1.7400 2.0400 1.4500 2.0100 12.29%
2015 1.8312 2.1000 2.1000 1.4700 1.7900 -14.76%
2014 2.1422 1.9700 2.4800 1.7400 2.1000 5.53%
2013 2.0243 2.4000 2.4000 1.6700 1.9900 -15.68%
2012 2.2010 2.1700 2.4900 1.9563 2.3600 5.36%
2011 2.4030 2.4800 2.9200 1.8200 2.2400 -10.40%
2010 2.6538 3.2896 3.5000 2.0300 2.5000 -21.88%
2009 3.2415 4.5979 4.7431 2.1000 3.2000 -23.12%
2008 5.8024 5.6772 6.9030 3.7751 4.1623 -25.06%
2007 6.8173 7.0065 7.7779 5.2195 5.5540 -21.10%
2006 6.1307 5.5736 7.0395 5.5426 7.0395 27.29%
2005 5.1607 4.7437 5.7965 4.6756 5.5302 15.82%
2004 4.5449 4.6585 4.9233 4.2083 4.7747 2.75%
2003 4.1608 3.5527 4.7404 3.4466 4.6470 31.99%
2002 3.8350 4.1200 4.2049 3.4148 3.5208 -14.76%
2001 4.6950 4.7033 5.0055 3.8602 4.1306 -11.58%
2000 5.1120 5.0542 5.3336 4.5071 4.6715 -9.19%
1999 7.3946 8.1077 8.2624 5.1440 5.1440 -36.04%
1998 11.5024 11.2859 14.2496 7.8882 8.0428 -29.51%
1997 10.2107 8.1077 13.4114 8.0428 11.4106 41.87%
1996 7.4102 6.6708 8.5418 6.2367 8.0428 21.66%
1995 6.8234 6.4263 7.9231 6.1119 6.6109 2.87%
1994 7.2588 7.5489 8.9808 6.3614 6.4263 -11.17%
1993 5.3973 4.8528 7.3055 4.3114 7.2345 53.01%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.023B $0.000B
Equus Total Return, Inc. (the `Fund`), formerly known as Equus II Incorporated, is a business development company that provides comprehensive financing solutions for companies in industries that it believes will benefit from significant social and demographic trends. The Fund's registered investment adviser, Moore, Clayton Capital Advisors, Inc. (`the Adviser`), manages its portfolio and provides access to investment opportunities throughout the United States and internationally. The Adviser is a group company of MCC Global, an international investment advisory firm. The Fund invests in small to mid sized companies with proven, sustainable earnings and solid management and generally acts as a lead investor. It invests in companies engaged in the alternative energy, real estate, healthcare, education, e-learning, leisure and entertainment, and foreign investment sector in the United States, China, India, and Europe. The Company is based in Huston, Texas.
Stock Name Country Market Cap PE Ratio
Sea (SE) Singapore $11.584B 0.00
Lifestyle Holdings (LFSYY) China $1.903B 0.00
Adams Diversified Equity Fund (ADX) United States $1.633B 0.00
Compass Diversified Holdings (CODI) United States $1.122B 13.67
Taiwan Fund (TWN) United States $0.139B 0.00
GSV Capital Corp (SSSS) United States $0.000B 0.00