| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. | 33.30 | 32.93 | 32.93 | 172,482 | -0.47 |  | 1.41 |   |
| EAB | First Mortgage Bonds | 25.61 | 25.56 | 25.61 | 2,698 | 0.08 |  | 0.31 | |
| EAE | Entergy Arkansas Inc | 25.60 | 25.55 | 25.60 | 1,132 | 0.05 | | 0.20 | |
| EAF | Graftech International Ltd | 11.44 | 11.31 | 11.36 | 344,288 | -0.06 | | 0.53 | |
| EAI | Entergy Arkansas Inc | 25.41 | 25.35 | 25.39 | 28,704 | -0.05 | | 0.20 | |
| EARN | Ellington Residential Mortgage | 11.19 | 11.02 | 11.19 | 34,311 | 0.07 | | 0.63 | |
| EAT | Brinker International | 39.80 | 38.63 | 39.62 | 1,008,700 | 0.92 | | 2.38 | |
| EB | Eventbrite Inc | 16.16 | 15.79 | 15.96 | 313,119 | -0.04 | | 0.25 | |
| EBF | Ennis Inc | 20.41 | 19.97 | 20.41 | 107,587 | 0.34 | | 1.69 | |
| EBR | Centrais Electricas Brazil | 10.360 | 10.000 | 10.000 | 283,614 | -0.400 | | 3.85 | |
| EBR.B | Centrais Eletricas Brasileiras | 10.53 | 10.17 | 10.17 | 10,283 | -0.44 | | 4.15 | |
| EBS | Emergent Biosolutions | 43.39 | 42.70 | 43.39 | 127,509 | 0.14 | | 0.32 | |
| EC | Ecopetrol S.A. | 19.32 | 18.97 | 18.98 | 516,763 | -0.16 | | 0.84 | |
| ECA | Encana Corp | 5.030 | 4.740 | 4.740 | 21,192,333 | -0.270 | | 5.39 | |
| ECC | Eagle Point Credit Co. Inc | 18.46 | 17.94 | 18.07 | 409,868 | -0.56 | | 3.01 | |
| ECCA | Eagle Point Credit Company Inc | 25.80 | 25.60 | 25.60 | 1,800 | -0.17 | | 0.68 | |
| ECCB | Eagle Point Credit Company Inc | 26.70 | 26.58 | 26.70 | 645 | 0.21 | | 0.80 | |
| ECCX | Eagle Point Credit Company Inc 6.6875% | 25.80 | 25.73 | 25.73 | 4,325 | 0.03 | | 0.13 | |
| ECCY | Eagle Point Credit Company Inc | 25.62 | 25.60 | 25.60 | 456 | 0.05 | | 0.19 | |
| ECL | Ecolab Inc | 200.0 | 198.2 | 198.6 | 370,669 | -1.2 | | 0.60 | |
| ECOM | Channeladvisor Corp | 9.430 | 9.210 | 9.280 | 57,801 | -0.110 | | 1.17 | |
| ECT | Eca Marcellus Trust | 1.750 | 1.720 | 1.720 | 25,409 | -0.010 | | 0.58 | |
| ED | Consolidated Edison Company of New York | 88.94 | 88.03 | 88.68 | 801,899 | -0.28 | | 0.31 | |
| EDD | Emerging Markets Domestic Debt Fund | 7.140 | 7.050 | 7.080 | 251,751 | 0.030 | | 0.43 | |
| EDF | Stone Harbor Emerging Markets | 14.20 | 13.98 | 14.13 | 99,393 | 0.06 | | 0.43 | |
| EDI | Stone Harbor Emerging Markets | 12.87 | 12.73 | 12.79 | 21,650 | 0.05 | | 0.39 | |
| EDN | Empresa Distribuidora Y Comercializadora | 21.10 | 19.89 | 20.14 | 45,469 | -1.05 | | 4.96 | |
| EDU | New Oriental Education & Technology | 97.80 | 94.48 | 94.90 | 813,715 | 2.08 | | 2.24 | |
| EE | El Paso Electric Company | 66.20 | 65.99 | 66.06 | 65,398 | 0.01 | | 0.02 | |
| EEA | European Equity Fund | 8.786 | 8.740 | 8.784 | 1,558 | -0.030 | | 0.34 | |
| EEX | Emerald Expositions Events Inc | 11.16 | 10.89 | 11.02 | 79,975 | -0.06 | | 0.54 | |
| EFC | Ellington Financial Llc | 18.50 | 18.28 | 18.39 | 70,096 | -0.07 | | 0.38 | |
| EFF | Eaton Vance Floating-Rate Inco | 15.07 | 15.03 | 15.07 | 26,509 | 0.00 |  | 0.00 | |
| EFL | Eaton Vance Floating-Rate 2022 Target | 9.410 | 9.350 | 9.370 | 14,906 | -0.010 | | 0.11 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 13.20 | 13.16 | 13.19 | 56,910 | 0.03 | | 0.23 | |
| EFT | Eaton Vance Floating Rate Income Trust | 13.59 | 13.52 | 13.55 | 63,478 | 0.03 | | 0.24 | |
| EFX | Equifax Inc | 137.9 | 136.5 | 137.0 | 270,004 | -0.7 | | 0.47 | |
| EGF | Blackrock Enhanced Government Fund | 13.04 | 13.00 | 13.03 | 1,560 | 0.01 | | 0.10 | |
| EGHT | 8X8 Inc | 25.93 | 25.59 | 25.78 | 423,943 | -0.09 | | 0.35 | |
| EGIF | Eagle Growth and Income Opportu | 15.82 | 15.68 | 15.69 | 3,529 | 0.05 | | 0.32 | |
| EGO | Eldorado Gold Corp | 7.140 | 6.910 | 6.930 | 2,760,979 | -0.060 | | 0.86 | |
| EGP | Eastgroup Properties | 119.7 | 118.2 | 118.2 | 108,785 | -0.9 | | 0.72 | |
| EGY | Vaalco Energy Inc | 1.760 | 1.670 | 1.700 | 93,421 | -0.020 | | 1.16 | |
| EHC | Encompass Health Corp | 64.74 | 63.86 | 64.37 | 306,029 | -0.18 | | 0.28 | |
| EHI | Western Asset Global High | 9.990 | 9.910 | 9.960 | 42,216 | 0.040 | | 0.40 | |
| EHT | Eaton Vance High Income 2021 Ta | 9.940 | 9.850 | 9.870 | 38,989 | -0.030 | | 0.30 | |
| EIG | Employers Holdings Inc | 43.73 | 43.33 | 43.57 | 42,209 | -0.15 | | 0.34 | |
| EIX | Edison International | 71.04 | 70.13 | 70.54 | 1,801,972 | -0.10 | | 0.14 | |
| EL | Estee Lauder Companies | 188.9 | 186.8 | 187.7 | 442,619 | 0.8 | | 0.45 | |
| ELAN | Elanco Animal Health Inc | 33.84 | 33.05 | 33.61 | 772,246 | 0.30 | | 0.90 | |
| ELC | Entergy Louisiana Llc | 25.48 | 25.43 | 25.46 | 12,194 | 0.02 | | 0.08 | |
| ELF | E.L.F. Beauty Inc | 16.93 | 16.45 | 16.53 | 360,531 | 0.09 | | 0.55 | |
| ELJ | Entergy Louisiana Llc | 25.80 | 25.72 | 25.75 | 7,043 | 0.03 | | 0.13 | |
| ELP | Companhia Paranaense DE Energia | 13.63 | 13.38 | 13.43 | 451,572 | 0.25 | | 1.90 | |
| ELS | Equity Lifestyle Properties | 126.4 | 125.4 | 125.9 | 177,732 | 0.3 | | 0.25 | |
| ELU | Entergy Louisiana Llc First M | 25.22 | 25.22 | 25.22 | 100 | 0.00 | | 0.00 | |
| ELVT | Elevate Credit Inc | 4.300 | 4.100 | 4.127 | 107,848 | -0.123 | | 2.89 | |
| ELY | Callaway Golf Company | 18.50 | 18.14 | 18.23 | 448,725 | -0.19 | | 1.03 | |
| EMD | Western Asset Emerging Market Debt Fund | 14.40 | 14.33 | 14.36 | 111,324 | 0.07 | | 0.49 | |
| EME | Emcor Group | 87.71 | 87.15 | 87.38 | 97,006 | 0.15 | | 0.17 | |
| EMF | Templeton Emerging Markets Fund | 15.54 | 15.48 | 15.53 | 17,464 | 0.05 | | 0.32 | |
| EMN | Eastman Chemical Company | 77.66 | 76.13 | 77.54 | 389,420 | 0.01 | | 0.01 | |
| EMO | Clearbridge Energy MLP Opportu | 9.710 | 9.660 | 9.700 | 127,053 | 0.020 | | 0.21 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 25.80 | 25.62 | 25.76 | 7,172 | 0.00 | | 0.00 | |
| EMR | Emerson Electric Company | 65.96 | 65.29 | 65.59 | 789,117 | -0.10 | | 0.15 | |
| ENB | Enbridge Inc | 36.66 | 36.16 | 36.27 | 1,036,462 | -0.24 | | 0.66 | |
| ENBA | Enbridge Inc 6.375% Fixed-To-Floating | 26.42 | 26.33 | 26.39 | 26,815 | -0.01 | | 0.05 | |
| ENBL | Enable Midstream Partners LP | 14.30 | 14.08 | 14.09 | 163,477 | -0.07 | | 0.49 | |
| ENI.P | Enel Americas S.A. | 0.1185 | 0.0450 | 0.1028 | 619,466 | 0.0425 | | 70.48 | |
| ENIA | Enersis Americas S.A. American | 8.470 | 8.400 | 8.470 | 722,615 | 0.060 | | 0.71 | |
| ENIC | Enersis Chile S.A. ADR | 4.750 | 4.680 | 4.700 | 99,068 | 0.010 | | 0.21 | |
| ENJ | Entergy New Orleans Inc | 25.26 | 25.20 | 25.20 | 4,886 | -0.12 | | 0.46 | |
| ENLC | Enlink Midstream Llc | 10.63 | 10.46 | 10.54 | 909,718 | 0.10 | | 0.91 | |
| ENO | Entergy New Orleans Inc.First | 26.23 | 26.16 | 26.17 | 5,173 | -0.02 | | 0.07 | |
| ENR | Energizer Holdings Inc | 41.07 | 40.31 | 40.41 | 304,585 | 0.06 | | 0.15 | |
| ENR-A | Energizer Holdings Inc Mandatory Conv | 90.51 | 89.65 | 89.69 | 2,552 | 0.37 | | 0.41 | |
| ENS | Enersys Inc | 65.42 | 64.31 | 65.35 | 228,993 | 0.65 | | 1.00 | |
| ENV | Envestnet Inc | 73.15 | 71.57 | 73.10 | 159,569 | 0.36 | | 0.49 | |
| ENVA | Enova International Inc | 21.29 | 20.62 | 20.91 | 167,603 | -0.01 | | 0.05 | |
| ENZ | Enzo Biochem | 3.970 | 3.840 | 3.900 | 101,550 | -0.030 | | 0.76 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.520 | 5.480 | 5.490 | 62,630 | -0.010 | | 0.18 | |
| EOG | Eog Resources | 91.36 | 88.61 | 88.61 | 1,510,163 | -2.29 | | 2.52 | |
| EOI | Eaton Vance Enhance Equity | 15.26 | 15.06 | 15.22 | 69,282 | -0.01 | | 0.07 | |
| EOS | Eaton Vance Enhanced Equity II | 17.48 | 17.29 | 17.37 | 74,362 | 0.04 | | 0.23 | |
| EOT | Eaton Vance Muni Income Trust | 24.03 | 23.70 | 23.87 | 13,393 | 0.05 | | 0.21 | |
| EP-C | El Paso Egy Cap I Pr | 50.50 | 50.50 | 50.50 | 15,072 | 0.00 | | 0.00 | |
| EPAM | Epam Systems Inc | 195.7 | 193.3 | 195.4 | 206,398 | 1.8 | | 0.93 | |
| EPC | Edgewell Personal Care | 28.37 | 27.75 | 27.87 | 354,069 | -0.35 | | 1.24 | |
| EPD | Enterprise Products Partners LP | 30.70 | 30.28 | 30.32 | 1,366,108 | -0.25 | | 0.82 | |
| EPR | Entertainment Properties Trust | 76.29 | 75.33 | 75.60 | 196,245 | -0.54 | | 0.71 | |
| EPR-C | Entertainment Prp Pf | 32.41 | 32.01 | 32.41 | 800 | -0.04 | | 0.12 | |
| EPR-E | Entertainment Ppty P | 38.03 | 38.03 | 38.03 | 100 | 0.00 | | 0.00 | |
| EPR-G | Epr Properties Pfd Ser G | 25.20 | 25.05 | 25.20 | 9,290 | 0.04 | | 0.16 | |
| EPRT | Essential Properties Realty Trust Inc | 20.01 | 19.26 | 19.80 | 229,081 | 0.25 | | 1.28 | |
| EQC | Equity Commonwealth | 32.98 | 32.77 | 32.95 | 203,039 | 0.09 | | 0.27 | |
| EQC-D | Equity Commonwealth | 27.25 | 26.95 | 27.25 | 11,363 | 0.27 | | 1.00 | |
| EQH | Axa Equitable Holdings Inc | 22.58 | 22.28 | 22.39 | 1,840,390 | -0.07 | | 0.31 | |
| EQM | Eqm Midstream Partners LP | 43.25 | 42.38 | 42.45 | 221,109 | -0.43 | | 1.00 | |
| EQNR | Equinor ASA | 20.08 | 19.86 | 19.86 | 899,232 | -0.28 | | 1.39 | |
| EQR | Equity Residential | 79.59 | 78.55 | 79.09 | 344,196 | 0.24 | | 0.30 | |
| EQS | Equus Total Return | 1.600 | 1.590 | 1.600 | 600 | -0.015 | | 0.93 | |
| EQT | Eqt Corp | 15.92 | 15.45 | 15.61 | 2,896,379 | -0.22 | | 1.36 | |
| ERA | Era Group Inc | 8.600 | 8.300 | 8.530 | 24,620 | -0.030 | | 0.35 | |
| ERF | Enerplus Corp | 7.520 | 7.310 | 7.320 | 870,908 | -0.150 | | 2.01 | |
| ERJ | Embraer-Empresa Brasileira DE | 20.72 | 20.47 | 20.47 | 295,383 | -0.11 | | 0.53 | |
| EROS | Eros International Plc | 1.810 | 1.530 | 1.600 | 5,384,225 | -0.220 | | 12.09 | |
| ES | Eversource Energy | 77.92 | 77.10 | 77.80 | 654,900 | 0.26 | | 0.34 | |
| ESE | Esco Technologies Inc | 82.76 | 81.75 | 82.34 | 41,372 | 0.12 | | 0.15 | |
| ESI | Element Solutions Inc | 9.870 | 9.680 | 9.810 | 566,004 | 0.010 | | 0.10 | |
| ESNT | Essent Group Ltd | 49.70 | 47.77 | 47.77 | 453,458 | -1.87 | | 3.77 | |
| ESRT | Empire State Realty Trust Inc | 15.05 | 14.87 | 14.93 | 397,125 | -0.07 | | 0.47 | |
| ESS | Essex Property Trust | 306.7 | 303.1 | 304.9 | 70,592 | 0.9 | | 0.31 | |
| ESTC | Elastic N.V. | 95.47 | 93.08 | 93.98 | 1,215,388 | 0.72 | | 0.77 | |
| ESTE | Earthstone Energy | 6.200 | 5.810 | 5.930 | 98,457 | -0.260 | | 4.20 | |
| ESV | Ensco Plc | 8.980 | 8.390 | 8.420 | 4,773,473 | -0.470 | | 5.29 | |
| ET | Energy Transfer LP | 14.91 | 14.78 | 14.91 | 5,592,848 | 0.09 | | 0.61 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 15.77 | 15.66 | 15.66 | 23,647 | -0.03 | | 0.19 | |
| ETG | Eaton Vance Tax-Advantaged Global | 16.55 | 16.42 | 16.50 | 178,647 | 0.02 | | 0.15 | |
| ETH | Ethan Allen Interiors Inc | 20.77 | 20.29 | 20.57 | 130,001 | -0.17 | | 0.82 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 9.590 | 9.520 | 9.520 | 190,061 | -0.050 | | 0.52 | |
| ETM | Entercom Communications Corp | 6.100 | 5.960 | 6.010 | 374,332 | -0.080 | | 1.31 | |
| ETN | Eaton Corp | 81.41 | 80.32 | 80.66 | 1,385,874 | -0.55 | | 0.68 | |
| ETO | Eaton Vance Tax-Advantage Global | 25.28 | 25.04 | 25.18 | 27,032 | 0.11 | | 0.44 | |
| ETP-C | Energy Transfer Operating L.P. Pfd Ser C | 24.15 | 24.07 | 24.10 | 33,031 | -0.04 | | 0.15 | |
| ETP-D | Energy Transfer Operating LP Pfd Ser D | 24.77 | 24.68 | 24.68 | 69,825 | -0.06 | | 0.24 | |
| ETP-E | Energy Transfer Operating LP Perp Pfd | 25.08 | 25.00 | 25.08 | 39,741 | 0.05 | | 0.20 | |
| ETR | Entergy Corp | 104.8 | 103.4 | 104.8 | 880,902 | 1.0 | | 0.93 | |
| ETRN | Equitrans Midstream Corp | 19.19 | 18.45 | 18.50 | 1,277,327 | -0.47 | | 2.48 | |
| ETV | Eaton Vance Corp | 15.41 | 15.30 | 15.35 | 143,606 | -0.03 | | 0.20 | |
| ETW | Eaton Vance Corp | 9.810 | 9.720 | 9.800 | 231,943 | 0.060 | | 0.62 | |
| ETX | Eaton Vance Municipal Income T | 20.94 | 20.90 | 20.94 | 1,743 | 0.04 | | 0.17 | |
| ETY | Eaton Vance Tax-Managed Diversified | 12.10 | 12.05 | 12.07 | 158,832 | 0.02 | | 0.17 | |
| EURN | Euronav NV | 9.280 | 9.100 | 9.110 | 110,210 | -0.080 | | 0.87 | |
| EV | Eaton Vance Corp | 44.87 | 43.67 | 43.91 | 388,315 | -0.83 | | 1.86 | |
| EVA | Enviva Partners LP | 30.85 | 30.56 | 30.63 | 17,742 | -0.14 | | 0.45 | |
| EVC | Entravision Communications Corp | 3.280 | 3.130 | 3.250 | 392,188 | 0.100 | | 3.17 | |
| EVF | Eaton Vance Senior Income Trust | 6.300 | 6.270 | 6.290 | 67,606 | -0.001 | | 0.01 | |
| EVG | Eaton Vance Short Diversified | 13.47 | 13.41 | 13.41 | 20,932 | -0.05 | | 0.37 | |
| EVH | Evolent Health Inc Cl A Com | 7.560 | 7.120 | 7.455 | 762,892 | 0.095 | | 1.29 | |
| EVN | Eaton Vance Muni Income Trust | 12.49 | 12.44 | 12.47 | 53,217 | -0.01 | | 0.08 | |
| EVR | Evercore Partners Inc | 91.45 | 88.05 | 89.27 | 285,832 | -1.64 | | 1.80 | |
| EVRG | Evergy Inc | 61.17 | 60.22 | 61.00 | 841,326 | -0.14 | | 0.23 | |
| EVRI | Everi Holdings Inc | 12.41 | 11.87 | 11.92 | 277,393 | -0.48 | | 3.87 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 24.73 | 24.55 | 24.65 | 110,645 | -0.01 | | 0.04 | |
| EVTC | Evertec Inc | 33.45 | 32.89 | 33.45 | 135,313 | 0.34 | | 1.03 | |
| EW | Edwards Lifesciences Corp | 191.9 | 190.5 | 191.7 | 554,099 | 0.2 | | 0.10 | |
| EXC | Exelon Corp | 49.21 | 48.68 | 48.91 | 3,042,150 | -0.15 | | 0.31 | |
| EXD | Eaton Vance Tax-Advantaged Bond | 9.650 | 9.570 | 9.627 | 24,674 | 0.017 | | 0.18 | |
| EXG | Eaton Vance Tax-Managed Global | 8.290 | 8.260 | 8.270 | 372,272 | 0.010 | | 0.12 | |
| EXK | Endeavour Silver Corp | 1.880 | 1.760 | 1.850 | 1,537,701 | 0.100 | | 5.71 | |
| EXP | Eagle Materials Inc | 86.94 | 84.51 | 86.73 | 289,994 | 1.37 | | 1.60 | |
| EXPR | Express Inc | 2.660 | 2.560 | 2.600 | 615,572 | 0.000 | | 0.00 | |
| EXR | Extra Space Storage Inc | 112.6 | 110.9 | 112.2 | 471,477 | 1.3 | | 1.21 | |
| EXTN | Exterran Corp | 13.27 | 12.50 | 12.50 | 57,974 | -0.70 | | 5.30 | |
| EZT | First Mortgage Bonds | 26.81 | 26.65 | 26.76 | 1,345 | 0.11 | | 0.41 | |