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 December 13, 2019 is 1.58.
  • The all-time high Equus Total Return stock closing price was 28.56 on March 31, 1998.
  • The Equus Total Return 52-week high stock price is 2.17, which is 37.3% above the current share price.
  • The Equus Total Return 52-week low stock price is 1.50, which is 5.1% below the current share price.
  • The average Equus Total Return stock price for the last 52 weeks is 1.75.
Equus Total Return Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 1.7317 1.9600 1.9845 1.5000 1.5800 -19.39%
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 3.2647 4.7500 4.9000 2.1000 3.2000 -25.58%
2008 6.3216 6.4500 7.3400 3.9000 4.3000 -31.86%
2007 8.0391 8.5000 9.3000 5.9300 6.3101 -26.11%
2006 7.7639 9.0000 10.4600 6.9400 8.5400 -4.37%
2005 8.3332 7.6600 9.3600 7.5500 8.9300 15.82%
2004 7.8313 8.0700 8.5100 7.2900 7.7100 -4.22%
2003 7.7771 6.7000 8.9400 6.5000 8.0500 21.23%
2002 7.2325 7.7700 7.9300 6.4400 6.6400 -14.76%
2001 8.8544 8.8700 9.4400 7.2800 7.7900 -11.58%
2000 10.1793 10.1300 10.6900 8.5000 8.8100 -14.55%
1999 14.8209 16.2500 16.5600 10.3100 10.3100 -36.04%
1998 23.0540 22.6200 28.5600 15.8100 16.1200 -29.51%
1997 20.4650 16.2500 26.8800 16.1200 22.8700 41.87%
1996 14.8520 13.3700 17.1200 12.5000 16.1200 21.66%
1995 13.6759 12.8800 15.8800 12.2500 13.2500 2.87%
1994 14.5487 15.1300 18.0000 12.7500 12.8800 -11.17%
1993 11.2346 10.1300 15.2500 9.0000 14.5000 46.91%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.021B $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 $12.199B 0.00
Adams Diversified Equity Fund (ADX) United States $1.655B 0.00
Lifestyle Holdings (LFSYY) Hong Kong, SAR China $1.550B 0.00
Compass Diversified Holdings (CODI) United States $1.489B 18.14
Taiwan Fund (TWN) United States $0.169B 0.00
GSV Capital Corp (SSSS) United States $0.000B 0.00