Equus Total Return - 33 Year Stock Price History | EQS

Historical daily share price chart and data for Equus Total Return since 1992 adjusted for splits and dividends. The latest closing stock price for Equus Total Return as of June 27, 2025 is 1.36.
  • The all-time high Equus Total Return stock closing price was 7.79 on March 31, 1998.
  • The Equus Total Return 52-week high stock price is 1.52, which is 11.8% above the current share price.
  • The Equus Total Return 52-week low stock price is 0.74, which is 45.6% below the current share price.
  • The average Equus Total Return stock price for the last 52 weeks is 1.22.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Equus Total Return Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 1.1424 1.1700 1.3800 0.7800 1.3600 23.64%
2024 1.3802 1.4200 1.6800 1.0401 1.1000 -24.14%
2023 1.5332 1.4700 1.7500 1.3500 1.4501 1.41%
2022 2.1934 2.3800 2.7099 1.3900 1.4300 -39.15%
2021 2.1359 2.1400 2.7500 1.6100 2.3500 8.80%
2020 1.3331 1.7900 2.3000 0.9500 2.1600 18.36%
2019 1.7243 1.9845 1.9845 1.5000 1.8249 -6.89%
2018 2.2294 2.3800 2.4500 1.8907 1.9600 -18.33%
2017 2.3632 2.0200 2.9700 1.9950 2.4000 19.40%
2016 1.7296 1.7400 2.0400 1.4500 2.0100 12.29%
2015 1.8228 2.0600 2.0600 1.4700 1.7900 -14.76%
2014 2.1468 1.9700 2.4800 1.7400 2.1000 5.53%
2013 2.0207 2.4000 2.4000 1.6700 1.9900 -15.68%
2012 2.2022 2.1700 2.4900 1.9563 2.3600 5.36%
2011 2.4019 2.4800 2.9200 1.8200 2.2400 -10.40%
2010 2.6538 3.2896 3.5000 2.0300 2.5000 -21.88%
2009 3.0487 3.9523 4.0771 1.8770 3.2000 -10.56%
2008 4.9904 4.8795 5.9412 3.2451 3.5779 -25.05%
2007 5.8618 6.0262 6.6887 4.4861 4.7736 -21.16%
2006 5.2725 4.7822 6.0545 4.7556 6.0545 27.60%
2005 4.4272 4.0701 4.9734 4.0117 4.7450 15.82%
2004 3.8959 3.9928 4.2242 3.6069 4.0967 2.86%
2003 3.5585 3.0358 4.0508 2.9452 3.9829 32.38%
2002 3.2807 3.5206 3.5931 2.9180 3.0086 -14.76%
2001 3.6311 3.6076 3.8373 3.2986 3.5297 -1.47%
2000 3.9195 3.8733 4.0885 3.4552 3.5822 -9.20%
1999 4.3418 4.5906 4.6789 3.9450 3.9450 -13.40%
1998 6.3104 6.1707 7.7900 4.3126 4.5553 -26.99%
1997 5.4757 4.3379 7.1743 4.3046 6.2389 44.94%
1996 3.8070 3.4200 4.3802 3.1962 4.3046 27.05%
1995 3.1074 2.8707 3.5798 2.7314 3.3880 18.02%
1994 3.1888 3.3111 3.9405 2.7912 2.8707 -9.56%
1993 2.3551 2.1107 3.1791 1.8762 3.1743 54.20%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.018B $0.001B
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
SPDR S&P 500 ETF (SPY) $629.196B 0.00
Invesco QQQ (QQQ) $347.736B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $128.074B 0.00
SPDR Gold Shares (GLD) United States $100.186B 0.00
IShares MSCI EAFE ETF (EFA) $64.432B 0.00
IShares Russell 2000 ETF (IWM) $63.814B 0.00
IShares Gold Trust (IAU) United States $46.145B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $38.103B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $28.811B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $22.494B 0.00
IShares MSCI Emerging Markets ETF (EEM) $18.286B 0.00
Pershing Square Holdings (PSHZF) $9.880B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $7.956B 0.00
IShares Biotechnology ETF (IBB) $5.255B 0.00
DNP Select Income Fund (DNP) $3.630B 0.00
SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM) $3.406B 0.00
SPDR Nuveen ICE Municipal Bond ETF (TFI) $3.211B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $3.006B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.607B 0.00
Adams Diversified Equity Fund (ADX) United States $2.525B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.501B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.839B 0.00
Nuveen Municipal Value Fund (NUV) $1.801B 0.00
Gabelli Equity Trust (GAB) $1.776B 0.00
Royce Small-Cap Trust (RVT) $1.723B 0.00
SRH Total Return Fund (STEW) $1.694B 0.00
Tri Continental (TY) $1.639B 0.00
IShares MSCI Australia ETF (EWA) $1.586B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $1.520B 0.00
General American Investors (GAM) $1.307B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.273B 0.00
Bridge Investments (BRDG) United States $1.249B 16.54
Invesco DB Commodity Index Tracking ETF (DBC) $1.219B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.949B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.930B 0.00
Abrdn Healthcare Investors (HQH) United States $0.836B 0.00
PIMCO High Income Fund (PHK) $0.820B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.692B 0.00
ASA Gold And Precious Metals (ASA) $0.657B 0.00
John Hancock Premium Dividend Fund (PDT) $0.646B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.642B 0.00
INV VK MUN OPP (VMO) $0.614B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.614B 0.00
BlackRock Debt Strategies Fund (DSU) $0.576B 0.00
Adams Natural Resources Fund (PEO) United States $0.564B 0.00
INVVLU MU INCM (IIM) $0.546B 0.00
Western Asset Managed Municipals Fund (MMU) $0.540B 0.00
India Fund (IFN) $0.515B 0.00
INV VK TR INV (VGM) $0.514B 0.00
INV VK MUN TR (VKQ) $0.504B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.494B 0.00
INV VK CA VALU (VCV) $0.490B 0.00
ROYCE OTC MICRO (RMT) $0.465B 0.00
Compass Diversified Holdings (CODI) United States $0.462B 2.77
Tortoise Energy Infrastructure (TYG) $0.461B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.415B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.407B 0.00
BlackRock MuniVest Fund (MVF) $0.394B 0.00
IShares MSCI Sweden ETF (EWD) $0.380B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.369B 0.00
BNY Mellon Strategic Municipals (LEO) $0.363B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.362B 0.00
Source Capital (SOR) $0.355B 0.00
Putnam Premier Income Trust (PPT) $0.353B 0.00
DWS Municipal Income Trust (KTF) $0.345B 0.00
Virtus Total Return Fund (ZTR) $0.344B 0.00
Japan Smaller Capitalization Fund (JOF) $0.343B 0.00
VanEck Biotech ETF (BBH) $0.331B 0.00
PIMCO Strategic Income Fund (RCS) $0.324B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.320B 0.00
PUTNAM MUN OPPO (PMO) $0.313B 0.00
MFS Intermediate Income Trust (MIN) $0.307B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.294B 0.00
Taiwan Fund (TWN) United States $0.284B 0.00
Nuveen California Municipal Va (NCA) $0.283B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.277B 0.00
PUTNAM MANAGED (PMM) $0.274B 0.00
Morgan Stanley India Investment Fund (IIF) $0.271B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.259B 0.00
MFS Multimarket Income Trust (MMT) $0.258B 0.00
Mexico Fund (MXF) $0.255B 0.00
Templeton Dragon Fund (TDF) $0.255B 0.00
MFS MUNI INC TR (MFM) $0.253B 0.00
TCW Strategic Income Fund (TSI) $0.237B 0.00
IShares MSCI Malaysia ETF (EWM) $0.227B 0.00
Sprott Focus Trust (FUND) $0.222B 0.00
Templeton Emerging Markets Fund (EMF) $0.220B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.201B 0.00
SURO Capital (SSSS) United States $0.192B 0.00
New America High Income Fund (HYB) $0.192B 0.00
Franklin Universal Trust (FT) $0.190B 0.00
INV VK PA VALU (VPV) $0.178B 0.00
Special Opportunities Fund (SPE) $0.172B 0.00
PUTNAM MAST INT (PIM) $0.162B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.159B 0.00
Western Asset Municipal High Income Fund (MHF) $0.148B 0.00
John Hancock Income Securities Trust (JHS) $0.141B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.139B 0.00
Gabelli Multimedia Trust (GGT) $0.138B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.134B 0.00
MFS High Income Municipal Trust (CXE) $0.132B 0.00
Korea Fund (KF) United States $0.128B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.122B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.121B 0.00
John Hancock Investors Trust (JHI) $0.120B 0.00
High Income Securities Fund (PCF) $0.120B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.112B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.109B 0.00
Abrdn Japan Equity Fund (JEQ) $0.104B 0.00
MFS GOVT MKTS (MGF) $0.102B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.100B 0.00
MFS HI YLD (CMU) $0.085B 0.00
Total Return Securities (SWZ) United States $0.082B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.079B 0.00
PCM FUND (PCM) $0.077B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.075B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.074B 0.00
INV VK HI INC2 (VLT) $0.071B 0.00
European Equity Fund (EEA) $0.068B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.063B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.059B 0.00
Mexico Equity And Income Fund (MXE) $0.046B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.040B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.024B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.012B 0.00
Liberty All-Star Growth Fund (ASG) $0.000B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.000B 0.00
Blackrock Income Trust (BKT) $0.000B 0.00
Central And Eastern Europe Fund (CEE) $0.000B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.000B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.000B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.000B 0.00
BlackRock MuniAssets Fund (MUA) $0.000B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $0.000B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.000B 0.00
BlackRock MuniVest Fund II (MVT) $0.000B 0.00
BlackRock MuniYield Fund (MYD) $0.000B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.000B 0.00
Nuveen Municipal Income Fund (NMI) $0.000B 0.00
Nuveen New York Municipal Valu (NNY) $0.000B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.000B 0.00
NUVEEN SL TFIP (NXP) $0.000B 0.00
INVMUN INCOM (OIA) $0.000B 0.00
Liberty All-Star Equity Fund (USA) $0.000B 0.00
Invesco Bond Fund (VBF) $0.000B 0.00
INV VK INVT NY (VTN) $0.000B 0.00