Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
EEni S.P.A. ADR33.1832.7732.79307,885-0.561.68 
EAFGraftech International Ltd1.0400.9701.040930,8090.0666.78 
EAIEntergy Arkansas Inc20.6120.4020.5714,7700.040.19 
EARNEllington Credit Company5.7905.7605.760124,1520.0000.00 
EATBrinker International184.6179.3182.8456,1181.00.57 
EBEventbrite Inc2.7502.7002.710211,8180.0200.74 
EBFEnnis Inc18.6618.4918.6663,2850.090.48 
EBRCentrais Electricas Brazil ADR7.6407.4607.580825,0670.1401.88 
EBR.BCentrais Eletricas Brasileiras ADR8.3808.3408.3502,7580.0300.36 
EBSEmergent Biosolutions7.2906.8806.990917,326-0.1201.69 
ECEcopetrol S.A. ADR9.3009.1509.170997,791-0.1001.08 
ECATBlackrock ESG Capital Allocation Trust16.3516.2116.27169,8720.020.12 
ECCEagle Point Credit Inc7.8207.7407.770772,7110.0100.13 
ECC-DEagle Point Credit Company Inc20.0119.1019.1019,3550.000.00 
ECCCEagle Point Credit Company23.3423.2523.301,271-0.040.15 
ECCFEagle Point Credit Company Inc25.0725.0025.052,7770.050.20 
ECCUEagle Point Credit Company Inc 7.75%24.8424.7624.812,094-0.030.11 
ECCVEagle Point Credit Company Inc 5.375%23.1923.1723.191,821-0.010.04 
ECCWEagle Point Credit Company23.5223.5223.52262-0.120.51 
ECCXEagle Point Credit Company24.5524.4524.451,9470.020.08 
ECGEverus Construction Group Inc66.0064.0065.16155,0841.111.73 
ECLEcolab Inc274.2271.9274.1511,9471.60.60 
ECOOkeanis Eco Tankers Corp23.2922.6823.19167,1581.044.70 
ECVTPq Group Holdings Inc8.4508.2008.400853,6850.1001.20 
EDConsolidated Edison Company100.899.7100.31,316,5760.40.39 
EDDEmerging Markets Domestic Debt Fund5.2505.1705.210102,385-0.0300.57 
EDFVirtus Emerging Markets Income Fund5.1605.1105.12083,6000.0000.00 
EDNEmpresa Distribuidora Y Comercializadora26.8826.0126.3054,1380.040.15 
EDUNew Oriental Education & Technology51.7350.9451.48488,590-0.040.08 
EEExcelerate Energy Inc Cl A29.2728.3028.95183,2770.020.07 
EEAEuropean Equity Fund10.2710.1810.245,434-0.020.19 
EEXEmerald Expositions Events Inc5.3005.1305.30045,0270.2104.13 
EFCEllington Financial Llc13.1813.0113.16723,1340.070.53 
EFC-AEllington Financial Inc Pfd.25.1024.8324.9020,1160.000.00 
EFC-BEllington Financial Inc 6.250%22.8122.6722.7636,1680.050.22 
EFC-CEllington Financial Inc 8.625%24.7624.6624.751,0970.050.20 
EFC-DEllington Financial Inc 7.00% Series D23.3423.3423.342460.341.47 
EFREaton Vance Senior Floating-Rate Fund12.2012.1512.1722,773-0.020.16 
EFTEaton Vance Floating Rate Income Trust12.6412.5612.5844,975-0.020.16 
EFXEquifax Inc263.3260.7261.8386,682-0.60.21 
EFXTEnerflex Ltd8.1498.0108.110128,6190.0700.87 
EGEverest Re Group338.1333.9337.5295,2833.51.03 
EGOEldorado Gold Corp20.8520.3020.77816,0830.060.29 
EGPEastgroup Properties170.7169.7169.9129,3560.00.01 
EGYVaalco Energy Inc3.8803.8203.880394,7070.0000.00 
EHABEnhabit Inc7.8207.4807.650976,844-0.0600.78 
EHCEncompass Health Corp119.5117.6119.0400,7520.20.13 
EHIWestern Asset Global High6.5706.5106.54034,552-0.0200.30 
EICEagle Point Income Company13.8513.7513.80118,7930.060.44 
EICAEagle Point Income Inc24.4424.3424.442,8100.100.39 
EICBEagle Point Income Company Inc25.0425.0125.0414,8650.010.04 
EICCEagle Point Income Company Inc25.1825.1525.1747,9010.010.04 
EIGEmployers Holdings Inc47.9146.9647.77121,5490.982.09 
EIIAEagle Point Institutional Income Fund25.0825.0225.083,1290.020.08 
EIXEdison International53.2452.0652.552,919,795-0.010.02 
ELEstee Lauder Companies89.8687.9288.722,287,7640.140.16 
ELANElanco Animal Health Inc14.8114.5714.642,007,916-0.080.54 
ELCEntergy Louisiana Llc20.5420.3720.4813,1440.060.29 
ELFE.L.F. Beauty Inc132.5130.0131.0788,6671.51.16 
ELMEElme Communities16.2315.9616.16429,8370.110.69 
ELPCompanhia Paranaense DE Energia [Copel]9.1508.8909.120190,9960.2703.05 
ELPCCompanhia Paranaense DE Energia [Copel]8.4708.2508.4701,0120.2102.54 
ELSEquity Lifestyle Properties62.5061.1262.12870,5220.480.78 
ELVElevance Health Inc357.2347.2347.82,005,998-2.40.69 
EMAEmera Inc45.5645.1345.4930,0210.100.22 
EMDWestern Asset Emerging Market Debt Fund10.2310.1610.1863,922-0.050.49 
EMEEmcor Group550.2533.1547.2302,4725.41.00 
EMFTempleton Emerging Markets Fund14.9114.7014.8638,3090.151.02 
EMNEastman Chemical Company80.2579.2579.57798,044-0.350.44 
EMOClearbridge Energy MLP Opportu48.3647.5547.6820,731-0.310.65 
EMPEntergy Mississippi Inc 4.9% Bonds20.6020.4420.606,5380.120.59 
EMREmerson Electric Company139.9137.9139.81,475,9602.01.43 
ENBEnbridge Inc44.9444.6244.741,261,972-0.040.09 
ENFYEnlightify Inc1.1001.0601.0905,6440.0000.01 
ENICEnersis Chile S.A. ADR3.6703.6203.640287,568-0.0100.27 
ENJEntergy New Orleans Inc20.4920.2720.491,3430.241.19 
ENOEntergy New Orleans Incfirst22.1322.0422.112,8870.050.23 
ENOVEnovis Corp33.8233.2433.65775,2910.190.57 
ENREnergizer Holdings Inc21.9121.4221.51560,963-0.080.37 
ENSEnersys Inc91.2490.0090.22372,9710.240.27 
ENVAEnova International Inc117.0115.1115.9161,4900.40.34 
EODWells Fargo Global Dividend Opportunity5.4705.4105.470219,9110.0500.92 
EOGEog Resources123.7122.0123.21,437,1440.30.22 
EOIEaton Vance Enhance Equity21.0320.8520.9833,1950.090.43 
EOSEaton Vance Enhanced Equity II24.4224.1224.3295,8960.140.58 
EOTEaton Vance Muni Income Trust16.4616.3616.3924,3420.030.18 
EP-CEl Paso Energy Capital [Ep/Pc]48.8348.7248.803,758-0.080.16 
EPACActuant Corp38.4937.6438.05551,0530.060.16 
EPAMEpam Systems Inc183.2180.1182.8273,8093.31.83 
EPCEdgewell Personal Care25.0924.4024.62313,427-0.200.81 
EPDEnterprise Products Partners LP31.5331.2731.511,885,4760.070.22 
EPREntertainment Properties Trust59.6058.6959.50645,7580.480.81 
EPR-CEpr Pptys [Epr/Pc]26.0426.0026.04329,1470.090.35 
EPR-EEpr Pptys [Epr/Pe]31.8531.6831.8211,3780.090.28 
EPR-GEpr Pptys [Epr/Pg]21.2421.1721.192,943-0.050.21 
EPRTEssential Properties Realty Trust Inc32.1331.6132.051,186,6680.220.69 
EQBKEquity Bncsrs Cm A43.5042.9743.3328,0430.701.64 
EQHAxa Equitable Holdings Inc56.4255.6055.671,391,150-0.180.32 
EQH-AAxa Equitable Holdings Inc 5.25% Prf20.7320.6120.6815,3710.080.39 
EQH-CEquitable Holdings Inc16.9416.7816.8226,280-0.010.06 
EQNREquinor ASA ADR25.8925.6425.691,933,475-0.220.85 
EQREquity Residential67.2666.3666.881,362,1830.210.31 
EQSEquus Total Return1.4101.3701.4108,7850.0100.71 
EQTEqt Corp56.3954.7155.314,295,524-0.831.48 
EQVEqv Ventures Acquisition Corp Cl A10.5310.4010.533,6630.010.09 
EQV.UEqv Ventures Acquisition Corp10.8310.8210.824,000-0.171.55 
EQV.WEqv Ventures Acquisition Corp WT0.75000.75000.75005,6660.129820.94 
ERJEmbraer-Empresa Brasileira DE61.0560.1061.02914,0631.652.78 
EROEro Copper Corp17.8416.6716.97946,465-0.492.81 
ESEversource Energy65.1164.2864.551,471,2670.100.16 
ESABEsab Corp126.3124.5125.5153,7220.50.42 
ESEEsco Technologies Inc196.1194.0196.168,0743.01.55 
ESIElement Solutions Inc24.4923.8624.001,335,804-0.050.21 
ESNTEssent Group Ltd61.9461.3561.90339,3630.781.28 
ESRTEmpire State Realty Trust Inc8.3608.2608.3201,197,6580.0400.48 
ESSEssex Property Trust285.9277.7284.2194,4530.80.28 
ESTCElastic N.V.88.8085.1887.201,212,4163.003.56 
ETEnergy Transfer LP18.0317.8817.977,050,9730.070.39 
ET-IEnergy Transfer L.P. Series I11.4011.2911.3920,6460.030.24 
ETBEaton Vance Tax-Managed Buy-Write14.5514.4814.5454,0780.100.69 
ETDEthan Allen Interiors Inc30.2529.9630.1399,835-0.110.36 
ETGEaton Vance Tax-Advantaged Global21.2321.0521.2167,7660.100.47 
ETI-22.8522.6522.851,300-0.060.26 
ETI.PEntergy Texas Inc 5.375% Series A22.8522.6522.851,396-0.060.26 
ETJEaton Vance Risk-Managed Diversified9.0708.9809.05047,9260.0100.11 
ETNEaton Corp363.4358.4362.21,088,1214.01.13 
ETOEaton Vance Tax-Advantage Global27.5727.3827.5418,7960.160.58 
ETREntergy Corp82.2981.0581.921,120,7480.600.74 
ETVEaton Vance Corp13.9913.8313.9478,7150.080.58 
ETWEaton Vance Corp8.7308.6608.700218,4660.0500.58 
ETWOE2Open Parent Hldg3.2503.2403.2502,327,8300.0000.00 
ETXEaton Vance Municipal Income T18.2618.1418.1726,867-0.050.26 
ETYEaton Vance Tax-Managed Diversified15.7015.5315.66109,9740.070.45 
EVA.U10.0310.0110.01963,8840.000.00 
EVCEntravision Communications Corp2.4502.3802.450113,4470.0602.51 
EVE.TEve Holding Inc WT [Evex/W]1.1400.9901.08018,0040.0201.89 
EVEXEve Holding Inc7.6807.0907.350417,561-0.0801.08 
EVFEaton Vance Senior Income Trust5.7505.6505.680248,668-0.0400.70 
EVGEaton Vance Short Diversified11.1911.0811.1317,2140.030.27 
EVHEvolent Health Inc Cl A Com11.9211.6111.791,473,6140.060.51 
EVNEaton Vance Muni Income Trust10.4410.3410.3752,7990.000.00 
EVREvercore Partners Inc287.8283.6287.5321,9824.81.68 
EVRIEveri Holdings Inc14.2514.2314.241,510,5470.010.07 
EVTEaton Vance Tax Advantaged Dividend24.4624.3324.40112,6840.060.25 
EVTCEvertec Inc37.6537.0037.51195,5070.210.56 
EVTLVertical Aerospace Ltd7.0606.6007.060565,6730.4206.33 
EVTREaton Vance Total Return Bond ETF50.7450.6550.70150,246-0.090.18 
EWEdwards Lifesciences Corp77.4376.5076.791,679,364-0.230.30 
EXGEaton Vance Tax-Managed Global8.8808.8208.880443,7960.0901.02 
EXKEndeavour Silver Corp5.1204.9905.0807,045,9010.0000.00 
EXPEagle Materials Inc215.1212.5214.2346,9940.40.21 
EXPDExpeditors Intl119.8118.1118.4616,682-0.70.58 
EXRExtra Space Storage Inc153.4151.3152.9835,9661.10.72 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
216.73.216.225
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63
--%>