EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
EEni S.P.A. ADR35.2234.9035.05236.6K0.020.06 
EAFGraftech International Ltd14.1012.4113.50306.6K0.584.49 
EAIEntergy Arkansas Inc21.9921.8021.839.5K-0.130.59 
EARNEllington Credit Company5.7405.6755.700170.7K0.0000.00 
EATBrinker International139.2135.1138.71.13M0.00.01 
EBEventbrite Inc3.1202.9002.900386.9K-0.2006.45 
EBFEnnis Inc18.6918.1518.24162.3K-0.351.88 
EBRCentrais Electricas Brazil ADR9.6309.3709.6301.66M0.2602.77 
EBR.BCentrais Eletricas Brasileiras ADR10.089.8010.0529.9K0.212.17 
EBSEmergent Biosolutions8.5508.1208.1801.16M0.0000.00 
ECEcopetrol S.A. ADR9.4309.1009.3902.37M0.3804.22 
ECATBlackrock ESG Capital Allocation Trust16.5316.4016.43281.8K0.020.12 
ECCEagle Point Credit Inc6.6506.5606.6301.15M0.0500.76 
ECC-DEagle Point Credit Company Inc19.6219.4719.4913.6K-0.140.71 
ECCCEagle Point Credit Company23.7323.6023.738000.030.12 
ECCFEagle Point Credit Company Inc25.3425.1025.122.7K-0.130.50 
ECCUEagle Point Credit Company Inc 7.75%25.1025.0125.101.5K0.000.00 
ECCVEagle Point Credit Company Inc 5.375%23.4723.4023.461.1K0.070.28 
ECCWEagle Point Credit Company23.8223.7023.823K-0.030.13 
ECCXEagle Point Credit Company24.8924.7024.705.4K-0.130.52 
ECGEverus Construction Group Inc83.1881.1281.34279.9K-1.171.42 
ECLEcolab Inc268.0265.2265.81.25M-1.30.48 
ECOOkeanis Eco Tankers Corp30.6829.8530.52145.9K0.893.00 
ECVTPq Group Holdings Inc9.1708.7808.8401.16M-0.1201.34 
EDConsolidated Edison Company98.6496.3098.552.2M1.932.00 
EDDEmerging Markets Domestic Debt Fund5.6705.6005.620300.6K-0.0400.71 
EDFVirtus Emerging Markets Income Fund5.0805.0005.08082K0.1102.21 
EDNEmpresa Distribuidora Y Comercializadora19.9918.1618.68311.8K0.472.58 
EDUNew Oriental Education & Technology52.4550.6050.88644K-1.913.62 
EEExcelerate Energy Inc Cl A25.5024.0525.01527.1K0.923.82 
EEAEuropean Equity Fund10.8810.7710.847.9K0.020.18 
EEXEmerald Expositions Events Inc5.2504.9705.06036K-0.0500.98 
EFCEllington Financial Llc13.1012.9813.051.53M0.070.54 
EFC-AEllington Financial Inc Pfd.25.4625.4025.465.8K0.010.04 
EFC-BEllington Financial Inc 6.250%23.7023.6323.692.8K-0.010.05 
EFC-CEllington Financial Inc 8.625%25.3725.2025.201.6K-0.170.67 
EFC-DEllington Financial Inc 7.00% Series D24.5024.3424.502000.000.00 
EFREaton Vance Senior Floating-Rate Fund11.5911.5611.5894.2K0.020.17 
EFTEaton Vance Floating Rate Income Trust12.0111.9111.9556.3K0.010.08 
EFXEquifax Inc258.4254.6257.6778K0.60.24 
EFXTEnerflex Ltd11.2710.9211.05408.4K0.121.10 
EGEverest Re Group340.3334.7337.9302.2K3.10.93 
EGOEldorado Gold Corp29.2428.3728.612.18M0.110.39 
EGPEastgroup Properties170.5167.2168.1386.5K-0.60.33 
EGYVaalco Energy Inc4.3604.1504.260916.5K0.1503.65 
EHABEnhabit Inc8.3908.0558.070308.6K-0.1401.71 
EHCEncompass Health Corp127.9125.9126.8394.5K0.70.58 
EHIWestern Asset Global High6.6206.5806.59373.5K-0.1071.59 
EICEagle Point Income Company13.3213.1613.24113.1K0.080.61 
EICAEagle Point Income Inc24.7024.6724.681K-0.040.18 
EICBEagle Point Income Company Inc25.0325.0125.028.7K-0.010.04 
EICCEagle Point Income Company Inc25.0725.0225.0256.4K-0.020.06 
EIGEmployers Holdings Inc42.7642.0042.10141.5K-0.310.73 
EIIAEagle Point Institutional Income Fund25.1025.0025.105K0.060.23 
EIXEdison International56.1054.3555.342.68M1.081.99 
ELEstee Lauder Companies89.1187.4287.721.85M0.450.52 
ELANElanco Animal Health Inc19.3418.5318.544.92M-0.492.57 
ELCEntergy Louisiana Llc21.8021.6621.6812K-0.100.44 
ELFE.L.F. Beauty Inc140.7135.5136.11.41M-1.30.91 
ELMEElme Communities16.9716.7816.78754.7K-0.140.83 
ELPCompanhia Paranaense DE Energia [Copel]9.9009.7009.900186.6K0.2102.17 
ELPCCompanhia Paranaense DE Energia [Copel]9.1409.0209.1401.6K0.1701.90 
ELSEquity Lifestyle Properties60.6059.8960.321.24M-0.070.12 
ELVElevance Health Inc324.9317.3323.72.12M5.81.84 
EMAEmera Inc46.7846.1946.78153.9K0.230.49 
EMDWestern Asset Emerging Market Debt Fund10.4310.2610.33247.2K-0.191.81 
EMEEmcor Group660.4641.7644.7546.5K-11.11.70 
EMFTempleton Emerging Markets Fund16.6016.3616.496.9K0.040.24 
EMNEastman Chemical Company65.7264.1764.271.27M-0.080.12 
EMOClearbridge Energy MLP Opportu45.2544.2944.3087K-0.531.18 
EMO-0.16980.06510.0750533.4K-0.084953.10 
EMPEntergy Mississippi Inc 4.9% Bonds22.5022.2822.3813.6K-0.100.44 
EMREmerson Electric Company133.6130.7131.52.63M-1.41.04 
ENBEnbridge Inc49.8249.0249.603.39M0.410.83 
ENFYEnlightify Inc1.0600.9901.0109.3K0.0323.27 
ENICEnersis Chile S.A. ADR3.9303.8203.870490.9K0.0300.78 
ENJEntergy New Orleans Inc21.9421.6721.946000.100.46 
ENOEntergy New Orleans Incfirst23.4923.4123.413K-0.110.45 
ENOVEnovis Corp32.9031.0231.16935.2K-1.193.68 
ENREnergizer Holdings Inc27.7025.8926.141.26M-1.525.50 
ENSEnersys Inc113.6109.8110.4497.8K-1.71.48 
ENVAEnova International Inc130.3124.7125.3259.2K-2.01.56 
EODWells Fargo Global Dividend Opportunity5.6705.6105.640101.4K0.0000.00 
EOGEog Resources119.1115.5115.73.84M0.30.23 
EOIEaton Vance Enhance Equity21.4421.2421.2436.4K-0.120.56 
EOSEaton Vance Enhanced Equity II24.4324.1324.1764.9K-0.271.10 
EOTEaton Vance Muni Income Trust16.7016.6316.6828.8K0.060.36 
EP-CEl Paso Energy Capital [Ep/Pc]49.8049.5649.75900-0.020.04 
EPACActuant Corp41.3540.5540.75304.2K-0.130.32 
EPAMEpam Systems Inc158.6153.0154.01.04M-2.41.53 
EPCEdgewell Personal Care20.2919.2619.51898.3K-0.442.21 
EPDEnterprise Products Partners LP31.5931.2831.463.7M0.090.29 
EPREntertainment Properties Trust57.3256.4057.18521.5K0.791.40 
EPR-CEpr Pptys [Epr/Pc]25.1625.1625.16100-0.140.56 
EPR-EEpr Pptys [Epr/Pe]32.3632.0932.152.1K0.150.46 
EPR-GEpr Pptys [Epr/Pg]22.5621.8422.4011.8K0.251.13 
EPRTEssential Properties Realty Trust Inc30.3630.0630.101.53M0.050.17 
EQBKEquity Bncsrs Cm A42.2140.8641.0764.5K-0.370.89 
EQHAxa Equitable Holdings Inc55.1553.8654.042.59M-0.010.02 
EQH-AAxa Equitable Holdings Inc 5.25% Prf21.9121.7121.8933.7K0.000.00 
EQH-CEquitable Holdings Inc17.7417.5917.7313.8K0.050.28 
EQNREquinor ASA ADR25.3024.7724.994.12M0.562.29 
EQREquity Residential65.7664.9965.681.92M0.390.60 
EQSEquus Total Return2.2752.2402.2603K0.0401.80 
EQTEqt Corp51.3749.8350.958.83M0.981.96 
EQVEqv Ventures Acquisition Corp Cl A10.4110.3910.407.2K0.010.10 
EQV.UEqv Ventures Acquisition Corp10.5110.4810.482.5K-0.030.29 
EQV.WEqv Ventures Acquisition Corp WT0.49320.45000.493224.3K-0.00681.36 
ERJEmbraer-Empresa Brasileira DE60.9159.6160.721.48M0.450.75 
EROEro Copper Corp17.5817.1017.35843.4K-0.010.06 
ESEversource Energy69.4767.4469.423.83M1.762.60 
ESABEsab Corp111.9108.5109.5784.9K-1.41.22 
ESEEsco Technologies Inc217.3211.4215.9240K2.61.21 
ESIElement Solutions Inc26.7125.8125.831.86M-0.592.23 
ESNTEssent Group Ltd65.1864.0364.27624K-0.440.68 
ESRTEmpire State Realty Trust Inc7.6107.4507.5501.83M0.0901.21 
ESSEssex Property Trust268.6266.0267.8263.3K1.50.54 
ESTCElastic N.V.89.6785.0086.811.93M-2.252.53 
ETEnergy Transfer LP17.2617.1017.1112.83M-0.020.12 
ET-IEnergy Transfer L.P. Series I11.4911.3611.4136.1K-0.020.18 
ETBEaton Vance Tax-Managed Buy-Write15.1514.9815.0559.5K-0.030.20 
ETDEthan Allen Interiors Inc29.2928.8228.99199.3K-0.020.07 
ETGEaton Vance Tax-Advantaged Global21.1921.0521.0880.9K-0.110.52 
ETI-23.7023.3623.403K-0.110.47 
ETJEaton Vance Risk-Managed Diversified9.0508.9709.000128.2K-0.0300.33 
ETNEaton Corp382.0366.1368.52.78M-9.82.59 
ETOEaton Vance Tax-Advantage Global27.6427.5327.5813K0.000.00 
ETREntergy Corp90.9888.9090.852.13M1.611.80 
ETVEaton Vance Corp14.3414.1514.18136.4K-0.090.63 
ETWEaton Vance Corp9.0908.9909.050280.7K-0.0100.11 
ETXEaton Vance Municipal Income T19.7119.3619.4337K-0.020.10 
ETYEaton Vance Tax-Managed Diversified16.0115.8515.93116.8K-0.060.38 
EVA.U10.0610.0210.031.4K0.010.10 
EVA.W0.28000.25000.250018.7K-0.00562.19 
EVAC9.9709.9409.9401.53M0.0000.00 
EVCEntravision Communications Corp2.4902.4202.420129.2K-0.0200.82 
EVE.TEve Holding Inc WT [Evex/W]0.54260.41000.410056.7K-0.01764.12 
EVEXEve Holding Inc4.3504.1204.2202.33M0.1102.68 
EVFEaton Vance Senior Income Trust5.5805.5205.550143.4K0.0100.18 
EVGEaton Vance Short Diversified11.3211.2611.2937K-0.010.09 
EVHEvolent Health Inc Cl A Com8.7108.3208.3903.32M-0.2002.33 
EVNEaton Vance Muni Income Trust11.2211.1211.2274.2K0.090.81 
EVREvercore Partners Inc363.0351.5354.7389.9K0.30.07 
EVTEaton Vance Tax Advantaged Dividend24.4824.1724.1786.6K-0.100.41 
EVTCEvertec Inc34.2033.4233.51281.8K-0.341.00 
EVTLVertical Aerospace Ltd6.4706.0806.2202.4M-0.0801.27 
EVTREaton Vance Total Return Bond ETF51.7651.6351.75544.4K0.080.15 
EWEdwards Lifesciences Corp75.3073.2374.575.42M0.821.11 
EXGEaton Vance Tax-Managed Global9.0598.9659.010407.4K-0.0100.11 
EXKEndeavour Silver Corp8.2107.6557.66015.91M-0.1602.05 
EXPEagle Materials Inc233.2227.7228.6347.8K0.50.21 
EXPDExpeditors Intl121.5119.5121.1929.9K1.71.38 
EXRExtra Space Storage Inc139.5138.2138.61.11M-0.10.04 

MEMBER LOGIN

216.73.216.183
United States

GLOBAL INDICES

CodeLastChange
COMP22,573-2160.9
DJI46,293-890.2
SP5006,657-370.6
DAX23,611840.4
BDI1,200494.3
HSI26,159-1850.7