Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
EEni S.P.A.20.6020.4020.44157,600-0.211.02 
EAFGraftech International Ltd8.1307.8307.870754,400-0.2102.60 
EAIEntergy Arkansas Inc25.9925.7925.8111,600-0.331.26 
EARNEllington Residential Mortgage12.7412.4312.7441,8000.221.76 
EATBrinker International53.0551.6052.42492,0000.140.27 
EBEventbrite Inc17.0716.3417.02413,1000.120.71 
EBFEnnis Inc17.2916.6316.8368,000-0.331.92 
EBRCentrais Electricas Brazil6.1306.0406.070218,5000.0200.33 
EBR.BCentrais Eletricas Brasileiras ADR6.2606.1706.2302,7000.0400.65 
EBSEmergent Biosolutions82.9880.6882.83276,5002.423.01 
ECEcopetrol S.A.12.4212.0112.051,414,500-0.483.83 
ECCEagle Point Credit CO Inc9.1508.9509.15076,7000.1701.89 
ECCBEagle Point Credit Company Inc25.1224.9925.088,600-0.020.09 
ECCXEagle Point Credit Company Inc 6.6875%24.8424.7724.774,5000.000.00 
ECCYEagle Point Credit Company Inc24.9924.9824.98300-0.040.16 
ECLEcolab Inc225.4218.8224.8792,7006.83.11 
ECOMChanneladvisor Corp14.9614.4514.74234,9000.261.80 
EDConsolidated Edison Company of New York78.5977.5177.77722,000-0.891.13 
EDDEmerging Markets Domestic Debt Fund6.1416.0806.090218,2000.0000.00 
EDFStone Harbor Emerging Markets7.4707.3407.45074,0000.1271.74 
EDIStone Harbor Emerging Markets8.5808.4408.56011,5000.1401.66 
EDNEmpresa Distribuidora Y Comercializadora3.6203.3303.62057,8000.1905.54 
EDUNew Oriental Education & Technology170.0166.2168.5785,600-0.30.15 
EEAEuropean Equity Fund10.1910.0610.163,1000.111.09 
EEXEmerald Expositions Events Inc4.7004.6004.640112,500-0.1202.52 
EFCEllington Financial Llc15.1914.7914.88160,200-0.312.04 
EFC-AEllington Financial Inc Pfd.22.7622.1122.209,900-0.492.16 
EFFEaton Vance Floating-Rate Inco15.1915.0315.102,300-0.060.40 
EFLEaton Vance Floating-Rate 2022 Target8.7808.7208.73026,4000.0200.23 
EFREaton Vance Senior Floating-Rate Fund12.7512.6112.7542,5000.131.03 
EFTEaton Vance Floating Rate Income Trust13.2013.0513.2046,5000.141.07 
EFXEquifax Inc167.0164.2164.7316,200-1.30.76 
EGFBlackrock Enhanced Government Fund13.1013.0813.098000.060.46 
EGHT8X8 Inc20.5820.1820.29302,800-0.010.05 
EGOEldorado Gold Corp12.0411.7211.961,197,400-0.040.33 
EGPEastgroup Properties141.0136.3140.6135,6002.61.88 
EGYVaalco Energy Inc1.7001.6201.680158,9000.0000.00 
EHCEncompass Health Corp82.7781.5781.85191,000-0.560.68 
EHIWestern Asset Global High10.1710.1010.1031,300-0.050.49 
EHTEaton Vance High Income 2021 Ta9.6259.6009.6007,3000.0000.00 
EICEagle Point Income Company Inc14.0513.9013.959000.030.19 
EIGEmployers Holdings Inc32.1131.0531.91166,500-0.320.99 
EIXEdison International63.8962.5162.79968,200-0.921.44 
ELEstee Lauder Companies247.1242.0245.9631,300-0.90.37 
ELANElanco Animal Health Inc32.2131.2231.321,030,500-0.461.45 
ELATElanco Animal Health Inc Units48.6448.4648.631,300-0.561.14 
ELCEntergy Louisiana Llc26.0926.0226.074,000-0.321.21 
ELFE.L.F. Beauty Inc21.8521.2721.62168,200-0.210.96 
ELJEntergy Louisiana Llc25.2625.2425.25208,300-0.010.04 
ELPCompanhia Paranaense DE Energia12.9912.7512.93426,800-0.080.61 
ELSEquity Lifestyle Properties59.9758.4558.71525,600-1.181.97 
ELUEntergy Louisiana Llc First M25.0925.0525.084,000-0.321.24 
ELVTElevate Credit Inc2.9302.7652.83077,100-0.0501.74 
ELYCallaway Golf Company20.8020.1020.731,005,0000.321.57 
EMDWestern Asset Emerging Market Debt Fund13.6013.3813.38104,500-0.050.37 
EMEEmcor Group88.3187.5288.0583,0000.040.05 
EMFTempleton Emerging Markets Fund17.8817.5917.8119,1000.281.60 
EMNEastman Chemical Company100.9098.7499.90353,3000.060.06 
EMOClearbridge Energy MLP Opportu13.3112.9813.10110,200-0.130.98 
EMPEntergy Mississippi Inc 4.9% Bonds26.2826.2026.285,400-0.040.15 
EMP.UEmpower Ltd Units [Empw.U]10.0610.0210.05431,6000.070.65 
EMREmerson Electric Company79.0977.8478.16664,100-0.100.13 
ENBEnbridge Inc31.9631.6631.862,035,2000.040.13 
ENBAEnbridge Inc 6.375% Fixed-To-Floating26.7726.4926.5716,0000.180.68 
ENBLEnable Midstream Partners LP5.5405.1605.1901,474,200-0.3205.81 
ENIAEnersis Americas S.A. American7.7227.6007.670391,800-0.1101.41 
ENICEnersis Chile S.A. ADR3.6833.5903.600236,500-0.0200.55 
ENJEntergy New Orleans Inc25.5825.5825.58100-0.311.21 
ENLCEnlink Midstream Llc3.9703.7003.7801,454,000-0.1303.32 
ENOEntergy New Orleans Incfirst25.8925.7025.706,000-0.080.31 
ENP.UExecutive Network Partnering Corp Cl A24.9224.6624.921,0000.070.28 
ENP.WExecutive Network Partnering Corp WT2.5002.4002.50012,2000.1004.17 
ENPCExecutive Network Partnering Corp Cl A24.7524.3324.752,2000.542.23 
ENREnergizer Holdings Inc42.0141.3541.83214,700-0.180.43 
ENR-AEnergizer Holdings Inc [Enr/Pa]90.3790.2690.281,600-0.100.11 
ENSEnersys Inc83.6482.0783.2967,1000.070.08 
ENVEnvestnet Inc79.9578.7479.85134,6000.450.57 
ENVAEnova International Inc22.0021.5621.88100,400-0.271.22 
ENZEnzo Biochem2.0601.9702.030281,1000.0603.05 
EODWells Fargo Global Dividend Opportunity4.8204.7504.770107,200-0.0100.21 
EOGEog Resources53.3851.1351.432,187,000-1.572.96 
EOIEaton Vance Enhance Equity15.6215.5415.6232,0000.080.51 
EOSEaton Vance Enhanced Equity II20.7020.4320.6869,3000.231.12 
EOTEaton Vance Muni Income Trust22.4221.2021.5026,1000.200.94 
EP-CEl Paso Energy Capital [Ep/Pc]51.0250.8251.022,5000.100.19 
EPACActuant Corp22.4021.9622.33101,400-0.060.27 
EPAMEpam Systems Inc328.3320.8326.0101,0007.32.29 
EPCEdgewell Personal Care36.1935.2735.68172,700-0.822.25 
EPDEnterprise Products Partners LP20.4419.8819.934,597,900-0.432.11 
EPREntertainment Properties Trust39.4537.6638.00412,500-0.501.30 
EPR-CEpr Pptys [Epr/Pc]22.5322.5022.511,100-0.190.84 
EPR-EEpr Pptys [Epr/Pe]32.9532.1532.15800-0.341.05 
EPR-GEpr Pptys [Epr/Pg]22.5022.0722.072,900-0.391.74 
EPRTEssential Properties Realty Trust Inc21.5920.7220.88368,700-0.592.75 
EQCEquity Commonwealth26.5426.2426.54216,6000.130.49 
EQC-DEquity Comwlth [Eqc/Pd]29.9829.5029.792,600-0.060.20 
EQDEquity Distribution Acquisition Corp Cl10.0009.9259.95054,3000.0200.20 
EQD.UEquity Distribution Acquisition Corp10.4410.3810.443000.191.80 
EQD.WEquity Distribution Acquisition Corp.1.3001.2301.23010,500-0.0705.38 
EQHAxa Equitable Holdings Inc26.4025.9226.001,182,200-0.381.44 
EQH-AAxa Equitable Holdings Inc 5.25% Prf26.3126.1626.2212,8000.070.27 
EQNREquinor ASA16.6516.2916.355,257,3000.171.05 
EQREquity Residential60.3558.8059.201,469,900-1.252.07 
EQSEquus Total Return1.1701.1171.16015,7000.0403.57 
EQTEqt Corp15.6415.0915.251,440,600-0.150.97 
ERFEnerplus Corp2.7802.6682.710488,500-0.0401.45 
ERJEmbraer-Empresa Brasileira DE6.3906.2556.2701,012,3000.0500.80 
ESEversource Energy88.6886.9487.93633,500-0.500.57 
ESEEsco Technologies Inc100.0498.3899.3337,800-0.720.72 
ESGCEros Stx Global Corp.2.3502.2302.240660,800-0.0401.75 
ESIElement Solutions Inc14.0413.8013.99539,5000.050.36 
ESNTEssent Group Ltd45.6644.8945.34171,200-0.440.96 
ESRTEmpire State Realty Trust Inc9.9309.5909.7001,743,1000.0500.52 
ESSEssex Property Trust255.2248.2250.0160,900-4.41.73 
ESTCElastic N.V.122.2118.7119.4490,5000.20.19 
ESTEEarthstone Energy4.1504.0454.120167,8000.0300.73 
ETEnergy Transfer LP6.5306.2906.36012,686,100-0.1302.00 
ETBEaton Vance Tax-Managed Buy-Write14.3414.2114.3456,1000.020.14 
ETGEaton Vance Tax-Advantaged Global17.0716.9317.0473,3000.100.59 
ETHEthan Allen Interiors Inc18.9018.4118.65106,000-0.180.96 
ETI.PEntergy Texas Inc 5.375% Series A28.0027.6127.715,600-0.281.01 
ETJEaton Vance Risk-Managed Diversified10.2410.2110.2377,2000.040.39 
ETMEntercom Communications Corp2.8002.6402.730756,0000.0803.02 
ETNEaton Corp122.9121.3121.91,039,800-0.30.24 
ETOEaton Vance Tax-Advantage Global23.7323.5823.6823,6000.060.25 
ETP-CEnergy Transfer Operating L P [Etp/Pc]21.4320.9720.9746,500-0.160.76 
ETP-DEnergy Transfer Operating L P [Etp/Pd]22.2121.8021.8138,300-0.341.53 
ETP-EEnergy Transfer Operating L P [Etp/Pe]22.9722.5522.6521,600-0.150.66 
ETREntergy Corp112.4110.5111.5812,700-0.70.66 
ETRNEquitrans Midstream Corp8.6208.3858.4301,049,700-0.1101.29 
ETVEaton Vance Corp14.7314.6314.70116,600-0.050.34 
ETWEaton Vance Corp9.4909.4209.49092,5000.0800.85 
ETXEaton Vance Municipal Income T22.1021.7622.105,9000.080.36 
ETYEaton Vance Tax-Managed Diversified12.0912.0012.08154,5000.060.50 
EURNEuronav NV8.2008.1008.110907,000-0.1401.70 
EVEaton Vance Corp68.8068.3068.721,861,7000.140.20 
EVAEnviva Partners LP45.9644.9545.4478,4000.340.75 
EVCEntravision Communications Corp2.9602.8202.950110,2000.0301.03 
EVFEaton Vance Senior Income Trust6.2406.2006.22077,500-0.0200.32 
EVGEaton Vance Short Diversified12.5212.5212.525000.010.12 
EVHEvolent Health Inc Cl A Com15.2414.5015.19598,9000.624.26 
EVNEaton Vance Muni Income Trust13.3213.2613.2936,7000.020.15 
EVREvercore Partners Inc93.4291.3292.2098,700-0.210.23 
EVRGEvergy Inc56.3655.1055.771,145,000-0.410.73 
EVRIEveri Holdings Inc11.4010.8211.151,359,7000.302.76 
EVTEaton Vance Tax Advantaged Dividend22.9422.7222.94134,9000.160.70 
EVTCEvertec Inc38.0937.3837.5692,100-0.290.77 
EWEdwards Lifesciences Corp85.3683.8385.26919,7001.051.25 
EXDEaton Vance Tax-Advantaged Bond9.8709.7209.85015,000-0.0100.10 
EXGEaton Vance Tax-Managed Global8.2908.2408.290335,2000.0200.24 
EXKEndeavour Silver Corp3.4353.2503.4201,359,5000.0802.40 
EXPEagle Materials Inc94.6292.0292.9683,700-1.331.41 
EXPRExpress Inc1.7201.5501.5902,721,800-0.0100.63 
EXRExtra Space Storage Inc111.9109.3110.0253,100-2.01.78 
EXTNExterran Corp4.3704.1404.36094,8000.0100.23 
EZTFirst Mortgage Bonds25.2425.2225.227,000-0.020.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.200.252.156
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,2061110.92
DJI29,910380.13
SP5003,63890.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,788-221.24
BDI1,200494.26
HSI30,063-2530.83