Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
EEni S.P.A. ADR28.3028.0428.24117,700-0.020.07 
EAFGraftech International Ltd11.3211.0511.16831,7000.070.63 
EAIEntergy Arkansas Inc25.3225.3025.313,9000.010.04 
EARNEllington Residential Mortgage12.3312.2312.33124,8000.020.16 
EATBrinker International45.0643.6444.62998,9000.310.70 
EBEventbrite Inc20.6319.9620.31689,600-0.341.65 
EBFEnnis Inc19.0918.9719.0046,000-0.040.21 
EBRCentrais Electricas Brazil ADR6.9105.9006.3405,736,900-0.1001.55 
EBR.BCentrais Eletricas Brasileiras ADR6.6005.8606.12086,400-0.2003.16 
EBSEmergent Biosolutions50.7649.5049.85367,800-0.741.46 
ECEcopetrol S.A. ADR15.3915.2015.32719,9000.010.07 
ECATBlackrock ESG Capital Allocation Trust20.0120.0020.00271,8000.000.00 
ECCEagle Point Credit Co. Inc14.0914.0114.05163,2000.000.00 
ECCBEagle Point Credit Company25.2925.2225.296,7000.050.20 
ECCCEagle Point Credit Company25.4025.3225.3219,200-0.040.16 
ECCWEagle Point Credit Company26.7626.3626.763,6000.210.79 
ECCXEagle Point Credit Company25.4325.2925.423,2000.120.49 
ECCYEagle Point Credit Company25.3525.2625.261,100-0.120.47 
ECLEcolab Inc223.2221.1221.5699,100-0.90.38 
ECOMChanneladvisor Corp26.8526.4326.8061,3000.070.26 
ECVTPq Group Holdings Inc11.5011.3011.36178,8000.070.62 
EDConsolidated Edison Company of New York76.3375.6276.091,248,9000.650.86 
EDDEmerging Markets Domestic Debt Fund5.9105.8705.90093,9000.0000.00 
EDFStone Harbor Emerging Markets7.3567.2607.34077,6000.0901.24 
EDIStone Harbor Emerging Markets8.4908.3708.41037,8000.0700.84 
EDNEmpresa Distribuidora Y Comercializadora7.5207.1607.24078,6000.0700.98 
EDREndeavor Group Holdings Inc Cl A25.0723.8024.272,357,100-0.371.50 
EDUNew Oriental Education & Technology2.4902.3502.39024,965,800-0.0200.83 
EEAEuropean Equity Fund11.4911.4211.4512,7000.030.26 
EEXEmerald Expositions Events Inc4.1704.0304.10079,200-0.0601.44 
EFCEllington Financial Llc18.5318.3118.42700,700-0.060.32 
EFC-AEllington Financial Inc Pfd.25.9925.9625.981,4000.020.08 
EFLEaton Vance Floating-Rate 2022 Target9.3509.2909.29030,900-0.0500.54 
EFREaton Vance Senior Floating-Rate Fund15.2415.0315.1699,200-0.040.26 
EFTEaton Vance Floating Rate Income Trust15.2314.8815.08100,7000.120.80 
EFXEquifax Inc270.9255.5268.31,068,20012.85.01 
EGFBlackrock Enhanced Government Fund12.5912.5012.596000.000.02 
EGG.UEG Acquisition Corp [Eggf.U]9.8909.8809.8805,500-0.0100.10 
EGG.WEG Acquisition Corp WT [Eggf/W]0.61750.61750.61759000.00741.21 
EGGFEG Acquisition Corp Cl A9.7209.6809.7005,200-0.0150.15 
EGHT8X8 Inc23.0922.3922.45559,600-0.622.69 
EGOEldorado Gold Corp9.9909.6259.6501,740,6000.0700.73 
EGPEastgroup Properties192.2190.5191.2122,7000.90.45 
EGYVaalco Energy Inc3.3703.2533.290146,600-0.0300.90 
EHCEncompass Health Corp71.4970.4670.65380,300-0.180.25 
EHIWestern Asset Global High10.2110.1110.1449,100-0.010.10 
EICEagle Point Income Company19.4419.2719.3610,9000.090.47 
EIGEmployers Holdings Inc40.9340.0640.4363,3000.270.67 
EIXEdison International60.4959.3060.451,428,2001.151.94 
ELEstee Lauder Companies328.9318.3327.61,447,5009.93.11 
ELANElanco Animal Health Inc33.9633.4233.901,252,5000.300.89 
ELATElanco Animal Health Inc Units51.8351.4151.7314,8000.511.00 
ELCEntergy Louisiana Llc25.3325.2725.288,700-0.100.39 
ELFE.L.F. Beauty Inc30.6729.7030.58221,0000.842.82 
ELPCompanhia Paranaense DE Energia [Copel]5.3755.1405.3401,710,700-0.1402.55 
ELSEquity Lifestyle Properties86.3385.1786.11497,1000.931.09 
ELVTElevate Credit Inc3.7603.6003.640164,000-0.0902.41 
ELYCallaway Golf Company28.1527.4627.591,107,600-0.341.22 
EMDWestern Asset Emerging Market Debt Fund13.6313.5113.60136,5000.010.07 
EMEEmcor Group123.0121.0121.1181,0000.50.38 
EMFTempleton Emerging Markets Fund18.1217.4117.7623,800-0.211.17 
EMNEastman Chemical Company108.8106.9107.61,060,8000.10.13 
EMOClearbridge Energy MLP Opportu24.9224.5124.7754,100-0.070.28 
EMPEntergy Mississippi Inc 4.9% Bonds25.4925.4025.4719,2000.080.31 
EMREmerson Electric Company97.5896.2796.641,728,100-0.010.01 
ENBEnbridge Inc42.8242.5042.802,732,9000.280.66 
ENBAEnbridge Inc 6.375% Fixed-To-Floating27.1126.7026.7942,200-0.250.92 
ENBLEnable Midstream Partners LP8.5158.3508.470691,5000.0500.59 
ENFNEnfusion Inc Cl A20.8319.0519.922,901,1000.110.56 
ENIAEnersis Americas S.A. American ADR5.9905.8655.9502,008,1000.0400.68 
ENICEnersis Chile S.A. ADR2.3902.3402.380494,5000.0000.00 
ENJEntergy New Orleans Inc25.3325.3225.329000.000.00 
ENLCEnlink Midstream Llc8.4108.2208.3801,887,1000.0800.96 
ENOEntergy New Orleans Incfirst25.4825.4425.481,2000.020.06 
ENP.UExecutive Network Partnering Corp Cl A10.309.9610.08176,9000.161.61 
ENP.WExecutive Network Partnering Corp WT0.94000.67000.8200471,6000.165025.19 
ENPCExecutive Network Partnering Corp Cl A10.2309.7909.8502,766,8000.0500.51 
ENREnergizer Holdings Inc37.2536.7837.02580,200-0.360.96 
ENR-AEnergizer Holdings Inc [Enr/Pa]81.5080.8180.976,700-0.881.08 
ENSEnersys Inc77.8076.5676.78173,600-0.550.71 
ENVEnvestnet Inc84.9383.9184.70220,3000.450.53 
ENVAEnova International Inc35.4634.6934.85143,400-0.270.77 
ENZEnzo Biochem3.3503.1703.310234,5000.0401.22 
EOC.UElliott Opportunity II [Eocw.U]10.0810.0410.0427,100-0.040.40 
EOC.WElliott Opportunity II WT [Eocw/W]1.1401.0501.14013,5000.0908.57 
EOCWElliott Opportunity II Cl A9.8009.7809.78076,1000.0200.20 
EODWells Fargo Global Dividend Opportunity5.7705.7105.75074,8000.0500.88 
EOGEog Resources92.4090.6592.002,202,7001.101.21 
EOIEaton Vance Enhance Equity19.2118.9519.2147,5000.241.27 
EOSEaton Vance Enhanced Equity II24.3524.0924.2566,700-0.010.04 
EOTEaton Vance Muni Income Trust22.5822.1822.499,4000.040.18 
EP-CEl Paso Energy Capital [Ep/Pc]50.1650.0650.068000.000.01 
EPACActuant Corp20.6720.3520.52206,1000.010.05 
EPAMEpam Systems Inc649.5640.5648.4119,6005.70.89 
EPCEdgewell Personal Care35.2134.6735.20234,0000.190.54 
EPDEnterprise Products Partners LP24.5724.2424.438,653,2000.030.12 
EPREntertainment Properties Trust51.8951.2051.48466,4000.000.00 
EPR-CEpr Pptys [Epr/Pc]26.2726.1526.276,7000.140.54 
EPR-EEpr Pptys [Epr/Pe]35.8835.7535.752000.190.53 
EPR-GEpr Pptys [Epr/Pg]25.6925.5625.683,2000.180.71 
EPRTEssential Properties Realty Trust Inc29.6829.2629.38417,200-0.040.14 
EPW.UEmpowerment & Inclusion Cap [Epwr.U]10.0310.0310.037000.030.30 
EPW.WEmpowerment & Inclusion Cap I WT0.63980.58030.62703,8000.03706.27 
EPWREmpowerment & Inclusion Capital I Corp9.7509.7209.75022,8000.0300.31 
EQCEquity Commonwealth26.9526.6226.65596,100-0.250.93 
EQC-DEquity Comwlth [Eqc/Pd]31.4031.2231.401,3000.100.32 
EQDEquity Distribution Acquisition Corp Cl9.8309.8109.83026,6000.0000.00 
EQD.UEquity Distribution Acquisition Corp10.1310.1110.1319,0000.060.60 
EQD.WEquity Distribution Acquisition Corp WT0.85000.80100.825616,800-0.00440.53 
EQHAxa Equitable Holdings Inc34.1133.5033.882,002,3000.060.18 
EQH-AAxa Equitable Holdings Inc 5.25% Prf26.7526.6026.6228,200-0.080.30 
EQH-CEquitable Holdings Inc25.2325.1325.2013,5000.020.09 
EQH.UEq Health Acquisition Corp [Eqha.U]10.00010.00010.0005000.0000.00 
EQH.WEq Health Acquisition Corp WT [Eqha/W]0.58000.58000.58001000.03005.45 
EQHAEq Health Acquisition Corp Cl A9.7409.7209.720600-0.0500.51 
EQNREquinor ASA ADR27.6927.2927.602,295,900-0.150.54 
EQREquity Residential86.0985.1085.411,341,6000.320.38 
EQSEquus Total Return2.2902.2302.2601,6000.0502.26 
EQTEqt Corp21.4520.8921.404,959,9000.683.28 
ERFEnerplus Corp9.4709.1409.3401,221,3000.0600.65 
ERJEmbraer-Empresa Brasileira DE17.4516.1317.204,565,3000.150.88 
EROEro Copper Corp20.3019.5919.7314,500-0.321.60 
ESEversource Energy86.8486.2186.50931,2000.410.48 
ESEEsco Technologies Inc85.8284.3384.6470,700-0.620.73 
ESGCEros Stx Global Corp0.96000.72500.91862,064,5000.166822.19 
ESIElement Solutions Inc23.0722.4222.861,100,3000.341.51 
ESMEsm Acquisition Corp Cl A9.7409.7409.7402,500-0.0200.20 
ESM.UEsm Acquisition Corp9.9409.9409.9402,6000.0200.20 
ESM.WEsm Acquisition Corp WT0.63000.63000.63001,1000.00000.00 
ESMTEngagesmart Inc35.9433.5134.39336,000-0.040.12 
ESNTEssent Group Ltd49.9348.9949.03281,200-0.521.05 
ESRTEmpire State Realty Trust Inc10.9510.6910.71984,900-0.181.65 
ESSEssex Property Trust336.5333.9335.4124,9002.40.71 
ESTCElastic N.V.170.9166.5168.9437,300-0.70.38 
ESTEEarthstone Energy10.0609.6909.850370,500-0.0500.51 
ETEnergy Transfer LP9.9909.7609.88016,151,700-0.0100.10 
ET-CEnergy Transfer L.P. 7.375% Series C25.5325.3525.419,500-0.040.16 
ET-DEnergy Transfer L.P. 7.625% Series D25.6125.4125.479,100-0.130.51 
ET-EEnergy Transfer L.P. 7.600% Series E25.9025.5025.5575,000-0.341.31 
ETBEaton Vance Tax-Managed Buy-Write16.5016.3616.4633,3000.010.06 
ETDEthan Allen Interiors Inc24.2023.8524.08156,800-0.140.58 
ETGEaton Vance Tax-Advantaged Global22.1021.8922.0565,8000.090.41 
ETI.PEntergy Texas Inc 5.375% Series A26.7526.5426.693,2000.160.60 
ETJEaton Vance Risk-Managed Diversified11.5011.2111.50153,1000.302.68 
ETNEaton Corp164.0162.3162.4771,8000.30.16 
ETOEaton Vance Tax-Advantage Global31.9231.5831.5856,300-0.290.91 
ETREntergy Corp105.2104.2104.6661,8000.70.66 
ETRNEquitrans Midstream Corp11.1010.8811.051,917,0000.050.45 
ETVEaton Vance Corp16.6316.4016.51343,000-0.080.48 
ETWEaton Vance Corp11.1311.0411.12141,8000.020.18 
ETW.WE2Open Parent Hldg WT [Etwo/W]3.5403.4303.4301,000-0.1303.65 
ETWOE2Open Parent Hldg12.5512.1512.241,758,800-0.262.08 
ETXEaton Vance Municipal Income T23.5022.6122.6212,1000.030.13 
ETYEaton Vance Tax-Managed Diversified14.4914.3814.46203,7000.020.14 
EURNEuronav NV11.0110.8210.991,078,4000.333.10 
EVAEnviva Partners LP66.9565.8566.0168,000-0.100.15 
EVCEntravision Communications Corp7.7407.5347.700272,9000.0400.52 
EVFEaton Vance Senior Income Trust7.2007.1307.20041,7000.0500.70 
EVGEaton Vance Short Diversified13.6613.6113.6534,7000.020.15 
EVHEvolent Health Inc Cl A Com30.4029.5630.22272,0000.000.00 
EVNEaton Vance Muni Income Trust13.8413.7313.7368,400-0.060.44 
EVREvercore Partners Inc163.0159.9160.1348,000-1.81.14 
EVRGEvergy Inc64.8264.0264.64689,5000.550.86 
EVRIEveri Holdings Inc24.6924.0124.66670,9000.401.65 
EVTEaton Vance Tax Advantaged Dividend29.2329.0429.2142,4000.250.86 
EVTCEvertec Inc47.2446.6246.69128,400-0.571.21 
EWEdwards Lifesciences Corp117.0115.5116.61,963,3000.90.73 
EXDEaton Vance Tax-Advantaged Bond11.9211.6411.6939,500-0.121.02 
EXGEaton Vance Tax-Managed Global10.5510.3910.48466,800-0.010.10 
EXKEndeavour Silver Corp5.2304.9555.0004,191,3000.1202.46 
EXPEagle Materials Inc144.1141.4141.4236,500-1.00.72 
EXPRExpress Inc4.2104.0204.1503,433,300-0.0801.89 
EXRExtra Space Storage Inc187.4185.4185.9528,2000.80.44 
EXTNExterran Corp4.9904.8304.91089,100-0.0300.61 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.172.217.174
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,090-1260.82
DJI35,677740.21
SP5004,545-50.11
DAX15,543700.46
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,1271090.42