Equus Total Return Inc. Common Stockのデータ

Equus Total Return Inc. Common Stockの基本情報

名前 Equus Total Return Inc. Common Stock
ティッカー EQS
国 United States
上場年 nan
セクター nan

Equus Total Return Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.3 1.92 1.98 2.14 423900.0 2.14
2021-02-12 1.94 1.83 1.83 1.94 3500.0 1.94
2021-02-11 1.9 1.82 1.82 1.86 13400.0 1.86
2021-02-10 1.98 1.87 1.98 1.89 6400.0 1.89
2021-02-09 1.98 1.82 1.98 1.96 14400.0 1.96
2021-02-08 1.98 1.88 1.97 1.95 25200.0 1.95
2021-02-05 1.91 1.88 1.88 1.9 9600.0 1.9
2021-02-04 1.93 1.81 1.91 1.88 11700.0 1.88
2021-02-03 1.98 1.85 1.98 1.9 21400.0 1.9
2021-02-02 1.98 1.83 1.86 1.88 36500.0 1.88
2021-02-01 1.84 1.72 1.72 1.77 111900.0 1.77
2021-01-29 1.93 1.75 1.93 1.75 58500.0 1.75
2021-01-28 1.95 1.73 1.73 1.88 80900.0 1.88
2021-01-27 1.86 1.7 1.8 1.77 174200.0 1.77
2021-01-26 1.91 1.77 1.91 1.82 74800.0 1.82
2021-01-25 1.85 1.63 1.8 1.82 132800.0 1.82
2021-01-22 1.85 1.63 1.65 1.76 53300.0 1.76
2021-01-21 1.85 1.61 1.77 1.71 58100.0 1.71
2021-01-20 1.77 1.56 1.64 1.76 462300.0 1.76
2021-01-19 1.65 1.6 1.61 1.61 94700.0 1.61
2021-01-15 1.71 1.65 1.71 1.65 5900.0 1.65
2021-01-14 1.77 1.65 1.67 1.67 90500.0 1.67
2021-01-13 1.77 1.66 1.77 1.72 19900.0 1.72
2021-01-12 1.77 1.65 1.73 1.72 9500.0 1.72
2021-01-11 1.73 1.67 1.73 1.72 8100.0 1.72
2021-01-08 1.77 1.65 1.77 1.69 29400.0 1.69
2021-01-07 1.77 1.69 1.77 1.76 14800.0 1.76
2021-01-06 1.83 1.67 1.79 1.72 56100.0 1.72
2021-01-05 2.14 1.75 2.14 1.78 301700.0 1.78
2021-01-04 2.2 2.03 2.11 2.14 46800.0 2.14
2020-12-31 2.32 2.13 2.13 2.16 129400.0 2.16
2020-12-30 2.24 2.09 2.2 2.17 23900.0 2.17
2020-12-29 2.3 2.18 2.3 2.23 23300.0 2.23
2020-12-28 2.3 2.04 2.16 2.3 148000.0 2.3
2020-12-24 2.25 2.02 2.13 2.18 144500.0 2.18
2020-12-23 2.13 1.95 2.0 2.11 177000.0 2.11
2020-12-22 2.0 1.8 1.8 2.0 158000.0 2.0
2020-12-21 1.89 1.71 1.74 1.83 32000.0 1.83
2020-12-18 1.92 1.7 1.7 1.82 222500.0 1.82
2020-12-17 1.81 1.66 1.81 1.69 75300.0 1.69
2020-12-16 1.82 1.71 1.8 1.82 90900.0 1.82
2020-12-15 1.86 1.69 1.71 1.77 65200.0 1.77
2020-12-14 1.88 1.67 1.85 1.68 247300.0 1.68
2020-12-11 1.91 1.37 1.66 1.66 1276800.0 1.66
2020-12-10 1.13 1.08 1.13 1.13 112000.0 1.13
2020-12-09 1.14 1.06 1.1 1.11 4900.0 1.11
2020-12-08 1.13 1.06 1.1 1.13 24500.0 1.13
2020-12-07 1.17 1.07 1.17 1.13 27500.0 1.13
2020-12-04 1.22 1.01 1.19 1.13 338100.0 1.13
2020-12-03 1.22 1.17 1.18 1.21 29100.0 1.21
2020-12-02 1.2 1.17 1.2 1.18 10700.0 1.18
2020-12-01 1.2 1.14 1.14 1.19 79600.0 1.19
2020-11-30 1.18 1.12 1.18 1.14 22400.0 1.14
2020-11-27 1.17 1.12 1.12 1.16 15700.0 1.16
2020-11-25 1.18 1.12 1.13 1.12 7200.0 1.12
2020-11-24 1.16 1.12 1.15 1.15 1600.0 1.15
2020-11-23 1.19 1.09 1.15 1.15 6400.0 1.15
2020-11-20 1.13 1.05 1.05 1.12 2400.0 1.12
2020-11-19 1.14 1.13 1.13 1.14 500.0 1.14
2020-11-18 1.15 1.1 1.1 1.12 15200.0 1.12
2020-11-17 1.2 1.03 1.14 1.12 33300.0 1.12
2020-11-16 1.15 1.08 1.08 1.13 9200.0 1.13
2020-11-13 1.13 1.09 1.1 1.11 6900.0 1.11
2020-11-12 1.14 1.08 1.08 1.13 18700.0 1.13
2020-11-11 1.16 1.04 1.15 1.1 48300.0 1.1
2020-11-10 1.26 1.12 1.26 1.15 93000.0 1.15
2020-11-09 1.68 1.19 1.19 1.24 930800.0 1.24
2020-11-06 1.19 1.14 1.16 1.18 6700.0 1.18
2020-11-05 1.22 1.16 1.17 1.18 9800.0 1.18
2020-11-04 1.23 1.13 1.2 1.23 1100.0 1.23
2020-11-03 1.21 1.03 1.21 1.18 27300.0 1.18
2020-11-02 1.24 1.1 1.22 1.2 50600.0 1.2
2020-10-30 1.23 1.14 1.2 1.17 2700.0 1.17
2020-10-29 1.21 1.15 1.21 1.19 1000.0 1.19
2020-10-28 1.19 1.13 1.15 1.19 6800.0 1.19
2020-10-27 1.2 1.14 1.19 1.19 5300.0 1.19
2020-10-26 1.21 1.12 1.13 1.2 40100.0 1.2
2020-10-23 1.25 1.16 1.21 1.19 33600.0 1.19
2020-10-22 1.22 1.16 1.17 1.19 16900.0 1.19
2020-10-21 1.2 1.2 1.2 1.2 200.0 1.2
2020-10-20 1.18 1.13 1.13 1.18 4300.0 1.18
2020-10-19 1.2 1.13 1.14 1.2 1600.0 1.2
2020-10-16 1.22 1.16 1.16 1.2 800.0 1.2
2020-10-15 1.19 1.19 1.19 1.19 0.0 1.19
2020-10-14 1.22 1.11 1.22 1.19 12200.0 1.19
2020-10-13 1.21 1.21 1.21 1.21 0.0 1.21
2020-10-12 1.22 1.16 1.2 1.21 6500.0 1.21
2020-10-09 1.17 1.14 1.14 1.17 4000.0 1.17
2020-10-08 1.21 1.15 1.15 1.17 2900.0 1.17
2020-10-07 1.15 1.13 1.13 1.15 8000.0 1.15
2020-10-06 1.25 1.25 1.25 1.25 200.0 1.25
2020-10-05 1.24 1.17 1.17 1.24 1500.0 1.24
2020-10-02 1.25 1.14 1.2 1.23 5400.0 1.23
2020-10-01 1.24 1.12 1.12 1.24 1200.0 1.24
2020-09-30 1.22 1.17 1.2 1.21 3100.0 1.21
2020-09-29 1.18 1.15 1.16 1.18 16700.0 1.18
2020-09-28 1.25 1.16 1.16 1.19 8600.0 1.19
2020-09-25 1.17 1.1 1.12 1.17 7900.0 1.17
2020-09-24 1.17 1.09 1.17 1.16 19400.0 1.16
2020-09-23 1.3 1.15 1.29 1.15 2700.0 1.15
2020-09-22 1.33 1.24 1.25 1.25 4600.0 1.25
2020-09-21 1.23 1.17 1.17 1.23 2600.0 1.23
2020-09-18 1.28 1.17 1.23 1.18 16800.0 1.18
2020-09-17 1.3 1.3 1.3 1.3 400.0 1.3
2020-09-16 1.33 1.25 1.32 1.3 13600.0 1.3
2020-09-15 1.35 1.3 1.35 1.3 3800.0 1.3
2020-09-14 1.41 1.33 1.33 1.35 2500.0 1.35
2020-09-11 1.43 1.43 1.43 1.43 200.0 1.43
2020-09-10 1.44 1.38 1.43 1.44 1000.0 1.44
2020-09-09 1.41 1.32 1.32 1.41 200.0 1.41
2020-09-08 1.41 1.39 1.41 1.39 600.0 1.39
2020-09-04 1.37 1.34 1.34 1.37 600.0 1.37
2020-09-03 1.39 1.33 1.38 1.36 1800.0 1.36
2020-09-02 1.4 1.32 1.32 1.4 400.0 1.4
2020-09-01 1.49 1.32 1.49 1.4 5100.0 1.4
2020-08-31 1.42 1.42 1.42 1.42 100.0 1.42
2020-08-28 1.44 1.31 1.31 1.42 1500.0 1.42
2020-08-27 1.48 1.41 1.41 1.48 700.0 1.48
2020-08-26 1.43 1.32 1.32 1.43 3400.0 1.43
2020-08-25 1.52 1.34 1.41 1.42 26100.0 1.42
2020-08-24 1.5 1.45 1.5 1.5 1100.0 1.5
2020-08-21 1.55 1.43 1.43 1.5 900.0 1.5
2020-08-20 1.56 1.41 1.56 1.48 7000.0 1.48
2020-08-19 1.58 1.45 1.5 1.45 10500.0 1.45
2020-08-18 1.56 1.5 1.53 1.5 1200.0 1.5
2020-08-17 1.53 1.4 1.45 1.51 31500.0 1.51
2020-08-14 1.42 1.38 1.38 1.42 300.0 1.42
2020-08-13 1.44 1.31 1.36 1.43 18700.0 1.43
2020-08-12 1.45 1.36 1.36 1.42 5100.0 1.42
2020-08-11 1.43 1.34 1.38 1.43 14600.0 1.43
2020-08-10 1.38 1.29 1.38 1.38 2100.0 1.38
2020-08-07 1.37 1.37 1.37 1.37 200.0 1.37
2020-08-06 1.37 1.25 1.27 1.37 2500.0 1.37
2020-08-05 1.38 1.26 1.26 1.38 300.0 1.38
2020-08-04 1.38 1.32 1.38 1.36 17900.0 1.36
2020-08-03 1.38 1.38 1.38 1.38 0.0 1.38
2020-07-31 1.42 1.33 1.42 1.38 6400.0 1.38
2020-07-30 1.38 1.33 1.33 1.38 2500.0 1.38
2020-07-29 1.4 1.33 1.33 1.39 2500.0 1.39
2020-07-28 1.4 1.33 1.33 1.4 2200.0 1.4
2020-07-27 1.42 1.37 1.37 1.42 800.0 1.42
2020-07-24 1.36 1.25 1.32 1.31 13600.0 1.31
2020-07-23 1.45 1.25 1.44 1.4 18100.0 1.4
2020-07-22 1.44 1.36 1.36 1.44 15800.0 1.44
2020-07-21 1.61 1.32 1.34 1.35 46800.0 1.35
2020-07-20 1.61 1.2 1.35 1.41 82000.0 1.41
2020-07-17 1.2 1.2 1.2 1.2 400.0 1.2
2020-07-16 1.26 1.14 1.26 1.14 1600.0 1.14
2020-07-15 1.35 1.16 1.35 1.17 4100.0 1.17
2020-07-14 1.25 1.17 1.18 1.17 700.0 1.17
2020-07-13 1.24 1.15 1.24 1.15 7900.0 1.15
2020-07-10 1.19 1.13 1.17 1.14 900.0 1.14
2020-07-09 1.17 1.14 1.17 1.17 5400.0 1.17
2020-07-08 1.25 1.17 1.2 1.2 4900.0 1.2
2020-07-07 1.26 1.17 1.17 1.26 400.0 1.26
2020-07-06 1.24 1.11 1.21 1.23 11900.0 1.23
2020-07-02 1.33 1.15 1.25 1.15 43700.0 1.15
2020-07-01 1.25 1.19 1.23 1.19 600.0 1.19
2020-06-30 1.25 1.17 1.18 1.17 3000.0 1.17
2020-06-29 1.22 1.19 1.22 1.19 1200.0 1.19
2020-06-26 1.21 1.15 1.21 1.19 300.0 1.19
2020-06-25 1.2 1.11 1.11 1.19 600.0 1.19
2020-06-24 1.23 1.14 1.23 1.2 1300.0 1.2
2020-06-23 1.2 1.11 1.11 1.2 6000.0 1.2
2020-06-22 1.19 1.12 1.19 1.15 23000.0 1.15
2020-06-19 1.17 1.12 1.15 1.12 15500.0 1.12
2020-06-18 1.26 1.11 1.19 1.15 4800.0 1.15
2020-06-17 1.27 1.14 1.27 1.15 3700.0 1.15
2020-06-16 1.27 1.18 1.25 1.19 4500.0 1.19
2020-06-15 1.18 1.11 1.11 1.18 3600.0 1.18
2020-06-12 1.2 1.1 1.18 1.2 14700.0 1.2
2020-06-11 1.25 1.11 1.19 1.12 11000.0 1.12
2020-06-10 1.25 1.1 1.18 1.12 4600.0 1.12
2020-06-09 1.24 1.11 1.19 1.11 16600.0 1.11
2020-06-08 1.25 1.15 1.15 1.15 15400.0 1.15
2020-06-05 1.38 1.21 1.38 1.24 35200.0 1.24
2020-06-04 1.28 1.28 1.28 1.28 200.0 1.28
2020-06-03 1.23 1.13 1.17 1.23 11600.0 1.23
2020-06-02 1.25 1.0 1.22 1.19 5000.0 1.19
2020-06-01 1.18 1.11 1.11 1.15 8200.0 1.15
2020-05-29 1.29 1.03 1.29 1.08 6400.0 1.08
2020-05-28 1.14 1.05 1.11 1.1 10100.0 1.1
2020-05-27 1.17 1.03 1.11 1.12 28000.0 1.12
2020-05-26 1.2 1.08 1.08 1.15 10100.0 1.15
2020-05-22 1.17 1.05 1.14 1.17 7200.0 1.17
2020-05-21 1.19 1.04 1.13 1.17 4700.0 1.17
2020-05-20 1.08 1.03 1.03 1.08 1100.0 1.08
2020-05-19 1.07 0.88 0.99 1.03 135600.0 1.03
2020-05-18 1.1 0.96 1.1 1.02 146500.0 1.02
2020-05-15 1.05 0.96 1.04 1.05 122700.0 1.05
2020-05-14 1.04 0.99 1.04 1.02 11400.0 1.02
2020-05-13 1.13 1.05 1.05 1.05 14000.0 1.05
2020-05-12 1.17 1.05 1.08 1.16 5500.0 1.16
2020-05-11 1.25 1.15 1.25 1.23 2600.0 1.23
2020-05-08 1.33 1.16 1.3 1.17 8500.0 1.17
2020-05-07 1.25 1.22 1.24 1.24 2400.0 1.24
2020-05-06 1.24 1.15 1.15 1.24 600.0 1.24
2020-05-05 1.2 1.19 1.19 1.2 7000.0 1.2
2020-05-04 1.18 1.18 1.18 1.18 0.0 1.18
2020-05-01 1.18 1.13 1.13 1.18 1100.0 1.18
2020-04-30 1.22 1.13 1.14 1.13 4300.0 1.13
2020-04-29 1.19 1.05 1.06 1.11 27300.0 1.11
2020-04-28 1.14 1.14 1.14 1.14 100.0 1.14
2020-04-27 1.07 1.07 1.07 1.07 14500.0 1.07
2020-04-24 1.02 1.02 1.02 1.02 500.0 1.02
2020-04-23 1.08 1.08 1.08 1.08 0.0 1.08
2020-04-22 1.09 1.02 1.02 1.08 6200.0 1.08
2020-04-21 1.15 1.07 1.15 1.1 800.0 1.1
2020-04-20 1.15 1.15 1.15 1.15 0.0 1.15
2020-04-17 1.15 1.05 1.05 1.15 2100.0 1.15
2020-04-16 1.14 1.09 1.09 1.12 3800.0 1.12
2020-04-15 1.13 1.13 1.13 1.13 100.0 1.13
2020-04-14 1.13 1.02 1.13 1.09 4700.0 1.09
2020-04-13 1.13 1.03 1.1 1.07 1000.0 1.07
2020-04-09 1.11 0.98 0.99 1.11 14800.0 1.11
2020-04-08 0.99 0.94 0.94 0.99 600.0 0.99
2020-04-07 0.99 0.99 0.99 0.99 0.0 0.99
2020-04-06 0.99 0.95 0.98 0.99 2700.0 0.99
2020-04-03 0.97 0.87 0.87 0.97 300.0 0.97
2020-04-02 0.99 0.99 0.99 0.99 400.0 0.99
2020-04-01 0.95 0.95 0.95 0.95 0.0 0.95
2020-03-31 1.01 0.95 1.01 0.95 6100.0 0.95
2020-03-30 1.01 0.74 0.83 1.01 8300.0 1.01
2020-03-27 1.0 0.85 0.85 1.0 300.0 1.0
2020-03-26 1.05 0.97 1.02 1.04 18000.0 1.04
2020-03-25 1.13 0.99 1.01 1.02 9400.0 1.02
2020-03-24 1.01 0.83 1.01 0.96 9200.0 0.96
2020-03-23 0.99 0.82 0.82 0.99 1600.0 0.99
2020-03-20 1.05 0.89 1.01 1.01 21600.0 1.01
2020-03-19 1.13 1.13 1.13 1.13 200.0 1.13
2020-03-18 1.13 1.13 1.13 1.13 0.0 1.13
2020-03-17 1.13 1.13 1.13 1.13 100.0 1.13
2020-03-16 1.39 1.01 1.29 1.3 7100.0 1.3
2020-03-13 1.29 1.05 1.09 1.29 6700.0 1.29
2020-03-12 1.31 1.26 1.26 1.31 2100.0 1.31
2020-03-11 1.25 1.15 1.21 1.16 62600.0 1.16
2020-03-10 1.32 1.08 1.27 1.2 34100.0 1.2
2020-03-09 1.47 1.01 1.47 1.19 26600.0 1.19
2020-03-06 1.55 1.42 1.42 1.53 5700.0 1.53
2020-03-05 1.62 1.5 1.54 1.57 5800.0 1.57
2020-03-04 1.6 1.53 1.56 1.6 11800.0 1.6
2020-03-03 1.65 1.6 1.65 1.6 800.0 1.6
2020-03-02 1.72 1.53 1.72 1.64 35400.0 1.64
2020-02-28 1.88 1.74 1.74 1.78 3900.0 1.78
2020-02-27 1.89 1.79 1.89 1.79 10300.0 1.79
2020-02-26 1.88 1.76 1.76 1.88 900.0 1.88
2020-02-25 1.89 1.79 1.89 1.79 1400.0 1.79
2020-02-24 1.83 1.77 1.77 1.77 1200.0 1.77
2020-02-21 1.85 1.72 1.72 1.85 1100.0 1.85
2020-02-20 1.89 1.89 1.89 1.89 200.0 1.89
2020-02-19 1.89 1.84 1.85 1.89 2200.0 1.89
2020-02-18 1.84 1.78 1.78 1.84 600.0 1.84