Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
EEni S.P.A. ADR32.7332.3332.55259,308-0.240.73 
EAFGraftech International Ltd1.00000.90000.92005,169,582-0.118811.42 
EAIEntergy Arkansas Inc20.6420.4520.5114,381-0.060.29 
EARNEllington Credit Company5.7805.7205.760197,4220.0000.00 
EATBrinker International182.2170.3173.41,835,087-9.45.12 
EBEventbrite Inc2.7302.6202.620589,479-0.0903.32 
EBFEnnis Inc18.7018.3518.40151,957-0.261.39 
EBRCentrais Electricas Brazil ADR7.5307.3407.3601,124,325-0.2202.90 
EBR.BCentrais Eletricas Brasileiras ADR8.3408.1008.14019,457-0.2102.51 
EBSEmergent Biosolutions6.9206.5906.620943,674-0.3705.29 
ECEcopetrol S.A. ADR9.1008.8308.8702,444,301-0.3003.27 
ECATBlackrock ESG Capital Allocation Trust16.3516.1716.24265,256-0.030.18 
ECCEagle Point Credit Inc7.8007.7207.7501,709,334-0.0200.26 
ECC-DEagle Point Credit Company Inc20.0019.7719.8541,333-0.150.75 
ECCCEagle Point Credit Company23.3423.2623.343,5310.040.15 
ECCFEagle Point Credit Company Inc25.1325.0025.015,822-0.040.16 
ECCUEagle Point Credit Company Inc 7.75%24.8524.7524.852,7850.040.14 
ECCVEagle Point Credit Company Inc 5.375%23.2623.1123.252,4960.060.26 
ECCWEagle Point Credit Company23.6623.5223.626000.100.44 
ECCXEagle Point Credit Company24.5424.4024.453,1050.000.00 
ECGEverus Construction Group Inc65.3063.6564.35247,024-0.811.24 
ECLEcolab Inc273.9270.4271.8862,105-2.30.84 
ECOOkeanis Eco Tankers Corp24.3223.8224.07227,4140.883.79 
ECVTPq Group Holdings Inc8.7208.3408.6602,545,8450.2603.10 
EDConsolidated Edison Company100.4099.2599.711,799,956-0.600.60 
EDDEmerging Markets Domestic Debt Fund5.2405.1205.180296,763-0.0300.58 
EDFVirtus Emerging Markets Income Fund5.1505.1005.120206,2860.0000.00 
EDNEmpresa Distribuidora Y Comercializadora26.6324.7325.0194,853-1.294.90 
EDUNew Oriental Education & Technology51.7750.4450.68578,747-0.801.55 
EEExcelerate Energy Inc Cl A29.0028.1828.25402,840-0.702.42 
EEAEuropean Equity Fund10.2610.1410.1811,399-0.060.59 
EEXEmerald Expositions Events Inc5.2705.1055.120104,787-0.1803.40 
EFCEllington Financial Llc13.2012.9813.02815,449-0.141.06 
EFC-AEllington Financial Inc Pfd.25.1024.8624.917,8220.010.04 
EFC-BEllington Financial Inc 6.250%22.8122.5622.8120,5890.050.22 
EFC-CEllington Financial Inc 8.625%24.7524.7524.751,1910.000.00 
EFC-DEllington Financial Inc 7.00% Series D23.2722.6523.27407-0.070.30 
EFREaton Vance Senior Floating-Rate Fund12.1912.1212.1320,646-0.040.33 
EFTEaton Vance Floating Rate Income Trust12.5612.5112.5149,830-0.070.52 
EFXEquifax Inc264.4259.7264.1765,2792.30.87 
EFXTEnerflex Ltd8.1507.8257.830189,737-0.2803.45 
EGEverest Re Group339.0332.2334.1243,402-3.41.01 
EGOEldorado Gold Corp20.8820.1720.881,045,0170.110.53 
EGPEastgroup Properties171.2166.9167.3298,526-2.61.50 
EGYVaalco Energy Inc3.9503.7603.830796,550-0.0501.29 
EHABEnhabit Inc7.5907.2507.320774,384-0.3304.31 
EHCEncompass Health Corp120.4119.0119.4647,7790.40.29 
EHIWestern Asset Global High6.5506.5106.52086,383-0.0200.31 
EICEagle Point Income Company13.8513.6613.70201,569-0.100.72 
EICAEagle Point Income Inc24.5524.4424.4510,6450.010.04 
EICBEagle Point Income Company Inc25.0625.0225.0612,1790.020.08 
EICCEagle Point Income Company Inc25.1925.1525.1538,577-0.020.07 
EIGEmployers Holdings Inc47.7546.9447.28187,416-0.491.03 
EIIAEagle Point Institutional Income Fund25.1325.0625.112,4610.030.12 
EIXEdison International51.3550.0650.513,997,408-2.043.88 
ELEstee Lauder Companies88.3985.2785.794,265,024-2.933.30 
ELANElanco Animal Health Inc14.7414.4714.473,183,780-0.171.16 
ELCEntergy Louisiana Llc20.5220.3620.4313,424-0.050.24 
ELFE.L.F. Beauty Inc128.1120.8122.42,003,004-8.66.56 
ELMEElme Communities16.2415.9516.14717,839-0.020.12 
ELPCompanhia Paranaense DE Energia [Copel]9.1108.9208.930135,494-0.1902.08 
ELPCCompanhia Paranaense DE Energia [Copel]8.4208.2308.2804,461-0.1902.24 
ELSEquity Lifestyle Properties62.7961.5962.031,959,587-0.090.14 
ELVElevance Health Inc350.5343.7346.92,249,249-1.00.28 
EMAEmera Inc45.7045.4445.5849,9000.090.20 
EMDWestern Asset Emerging Market Debt Fund10.2210.0610.12168,533-0.060.59 
EMEEmcor Group554.0545.1551.1451,0403.90.72 
EMFTempleton Emerging Markets Fund14.7814.6714.7058,015-0.161.08 
EMNEastman Chemical Company79.7477.5778.261,364,763-1.311.65 
EMOClearbridge Energy MLP Opportu47.5546.6947.1535,479-0.531.11 
EMPEntergy Mississippi Inc 4.9% Bonds20.7020.4820.5315,879-0.070.34 
EMREmerson Electric Company139.7137.5138.45,799,829-1.40.97 
ENBEnbridge Inc44.6043.9544.152,922,013-0.591.32 
ENFYEnlightify Inc1.1701.0801.10064,4020.0100.91 
ENICEnersis Chile S.A. ADR3.6203.5103.530841,451-0.1103.02 
ENJEntergy New Orleans Inc20.6620.6620.661,1340.170.81 
ENOEntergy New Orleans Incfirst22.1521.9521.994,628-0.120.52 
ENOVEnovis Corp33.8132.7433.02912,083-0.631.87 
ENREnergizer Holdings Inc21.6620.9621.071,556,584-0.442.05 
ENSEnersys Inc91.0287.6388.15328,014-2.072.29 
ENVAEnova International Inc118.2113.7116.1399,1370.30.25 
EODWells Fargo Global Dividend Opportunity5.4705.4405.470215,3480.0000.00 
EOGEog Resources122.7118.1119.63,684,750-3.52.87 
EOIEaton Vance Enhance Equity20.9820.7520.8177,705-0.170.81 
EOSEaton Vance Enhanced Equity II24.3024.1224.15108,055-0.170.70 
EOTEaton Vance Muni Income Trust16.4516.3616.3725,763-0.020.12 
EP-CEl Paso Energy Capital [Ep/Pc]49.0048.8149.008200.200.41 
EPACActuant Corp38.4937.6337.701,260,634-0.350.92 
EPAMEpam Systems Inc184.6179.7180.0483,513-2.91.56 
EPCEdgewell Personal Care24.9924.4024.51835,072-0.110.45 
EPDEnterprise Products Partners LP31.6131.1331.312,674,306-0.200.63 
EPREntertainment Properties Trust59.6858.5258.85640,358-0.651.09 
EPR-CEpr Pptys [Epr/Pc]26.1425.7325.8624,284-0.180.69 
EPR-EEpr Pptys [Epr/Pe]31.9531.7231.721,892-0.100.31 
EPR-GEpr Pptys [Epr/Pg]21.4521.1421.458,2670.261.23 
EPRTEssential Properties Realty Trust Inc32.2431.4331.501,634,580-0.551.72 
EQBKEquity Bncsrs Cm A43.9943.0043.23177,622-0.100.23 
EQHAxa Equitable Holdings Inc56.0454.3954.692,402,694-0.981.76 
EQH-AAxa Equitable Holdings Inc 5.25% Prf20.7320.6020.6538,335-0.030.13 
EQH-CEquitable Holdings Inc16.9016.7616.7821,897-0.040.25 
EQNREquinor ASA ADR25.6525.2625.482,811,922-0.210.82 
EQREquity Residential67.9966.3166.722,874,339-0.160.24 
EQSEquus Total Return1.4201.3501.3509,942-0.0604.26 
EQTEqt Corp56.2654.7656.166,804,8630.851.54 
EQVEqv Ventures Acquisition Corp Cl A10.5410.4410.4836,551-0.050.47 
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 DE61.6559.4659.891,893,782-1.131.85 
EROEro Copper Corp16.5416.0216.21791,161-0.764.48 
ESEversource Energy64.8364.0664.391,643,929-0.160.25 
ESABEsab Corp127.0124.6125.0352,847-0.50.38 
ESEEsco Technologies Inc196.0191.4191.4187,031-4.72.39 
ESIElement Solutions Inc25.0524.1524.666,496,5050.662.75 
ESNTEssent Group Ltd61.3159.7659.85632,650-2.053.31 
ESRTEmpire State Realty Trust Inc8.3208.0208.0301,134,396-0.2903.49 
ESSEssex Property Trust286.9281.6283.6293,562-0.60.21 
ESTCElastic N.V.87.4685.4886.281,510,404-0.921.06 
ETEnergy Transfer LP17.9717.6117.7513,149,406-0.221.22 
ET-IEnergy Transfer L.P. Series I11.3911.3211.3659,325-0.040.31 
ETBEaton Vance Tax-Managed Buy-Write14.5514.3914.4354,466-0.110.76 
ETDEthan Allen Interiors Inc30.1029.3829.45212,136-0.682.26 
ETGEaton Vance Tax-Advantaged Global21.1520.9821.07158,241-0.140.66 
ETI-22.6522.6522.65600-0.200.87 
ETI.PEntergy Texas Inc 5.375% Series A22.6522.6522.65628-0.200.88 
ETJEaton Vance Risk-Managed Diversified9.0508.9508.96077,254-0.0900.99 
ETNEaton Corp362.2354.9358.51,761,235-3.71.03 
ETOEaton Vance Tax-Advantage Global27.5127.1827.2632,259-0.281.02 
ETREntergy Corp82.0681.1081.721,743,474-0.200.24 
ETVEaton Vance Corp13.8413.7313.77151,723-0.171.22 
ETWEaton Vance Corp8.7008.6108.640248,632-0.0600.69 
ETWOE2Open Parent Hldg3.2503.2403.2501,551,2730.0000.00 
ETXEaton Vance Municipal Income T18.1818.1518.1510,318-0.020.11 
ETYEaton Vance Tax-Managed Diversified15.6015.4515.52220,862-0.140.89 
EVA.U10.0210.0110.011,002,1670.000.00 
EVCEntravision Communications Corp2.4702.4002.430326,470-0.0200.82 
EVE.TEve Holding Inc WT [Evex/W]1.1000.9601.10012,4100.0201.85 
EVEXEve Holding Inc7.5507.0507.510401,1410.1602.18 
EVFEaton Vance Senior Income Trust5.7105.6605.690129,9270.0100.18 
EVGEaton Vance Short Diversified11.1811.0411.0825,461-0.050.45 
EVHEvolent Health Inc Cl A Com12.0611.5411.644,341,795-0.151.27 
EVNEaton Vance Muni Income Trust10.3710.3010.3682,792-0.010.10 
EVREvercore Partners Inc289.3281.6283.8468,585-3.71.29 
EVRIEveri Holdings Inc14.2514.2314.241,510,5470.010.07 
EVTEaton Vance Tax Advantaged Dividend24.3123.9524.02304,268-0.381.56 
EVTCEvertec Inc37.7836.9337.05281,389-0.461.23 
EVTLVertical Aerospace Ltd7.1006.7006.870759,298-0.1902.69 
EVTREaton Vance Total Return Bond ETF50.6250.5150.53442,169-0.170.33 
EWEdwards Lifesciences Corp77.4376.0376.692,471,080-0.100.13 
EXGEaton Vance Tax-Managed Global8.8408.7308.730667,021-0.1501.69 
EXKEndeavour Silver Corp5.2504.8605.24011,736,4800.1603.15 
EXPEagle Materials Inc215.7211.6211.9401,713-2.31.07 
EXPDExpeditors Intl118.7115.9116.2825,290-2.21.87 
EXRExtra Space Storage Inc154.0148.5149.01,225,176-3.92.54 
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
DAX24,0741400.58
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,888-1820.76
--%>