| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. | 26.40 | 25.62 | 25.68 | 305,100 | -0.68 |  | 2.58 |   |
| EAB | First Mortgage Bonds | 25.41 | 25.15 | 25.16 | 19,600 | -0.38 | | 1.49 | |
| EAE | Entergy Arkansas Inc | 25.48 | 25.07 | 25.15 | 19,700 | -0.19 | | 0.75 | |
| EAF | Graftech International Ltd | 9.405 | 8.810 | 9.010 | 3,044,100 | -0.330 | | 3.53 | |
| EAI | Entergy Arkansas Inc | 26.22 | 25.62 | 25.65 | 36,700 | -0.35 | | 1.35 | |
| EARN | Ellington Residential Mortgage | 11.68 | 11.43 | 11.46 | 81,500 | -0.25 | | 2.13 | |
| EAT | Brinker International | 39.82 | 38.37 | 38.41 | 1,290,900 | -1.26 | | 3.18 | |
| EB | Eventbrite Inc | 19.73 | 18.23 | 18.50 | 995,900 | -0.91 | | 4.69 | |
| EBF | Ennis Inc | 21.67 | 21.05 | 21.21 | 322,100 | -0.01 | | 0.05 | |
| EBR | Centrais Electricas Brazil | 8.245 | 8.120 | 8.120 | 414,500 | -0.020 | | 0.25 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 8.570 | 8.280 | 8.340 | 2,000 | -0.190 | | 2.23 | |
| EBS | Emergent Biosolutions | 63.50 | 59.40 | 59.91 | 439,800 | -1.53 | | 2.49 | |
| EC | Ecopetrol S.A. | 19.52 | 19.11 | 19.13 | 1,276,700 | -0.26 | | 1.34 | |
| ECC | Eagle Point Credit Co. Inc | 14.75 | 13.97 | 14.01 | 407,900 | -0.60 | | 4.11 | |
| ECCA | Eagle Point Credit Company Inc | 25.15 | 25.15 | 25.15 | 300 | 0.00 |  | 0.00 | |
| ECCB | Eagle Point Credit Company Inc | 26.05 | 26.05 | 26.05 | 126 | 0.07 |  | 0.27 | |
| ECCX | Eagle Point Credit Company Inc 6.6875% | 25.84 | 25.75 | 25.77 | 4,900 | 0.02 | | 0.08 | |
| ECCY | Eagle Point Credit Company Inc | 25.59 | 25.42 | 25.46 | 6,500 | -0.14 | | 0.53 | |
| ECL | Ecolab Inc | 203.4 | 193.7 | 194.8 | 1,285,800 | -7.7 | | 3.82 | |
| ECOM | Channeladvisor Corp | 9.800 | 9.390 | 9.510 | 177,500 | -0.230 | | 2.36 | |
| ECT | Eca Marcellus Trust | 0.6100 | 0.5900 | 0.6100 | 3,673 | 0.0600 | | 10.91 | |
| ED | Consolidated Edison Company of New York | 89.40 | 88.02 | 88.25 | 2,328,600 | -0.64 | | 0.72 | |
| EDD | Emerging Markets Domestic Debt Fund | 6.820 | 6.749 | 6.790 | 216,300 | -0.030 | | 0.44 | |
| EDF | Stone Harbor Emerging Markets | 13.09 | 12.50 | 12.60 | 257,200 | -0.36 | | 2.78 | |
| EDI | Stone Harbor Emerging Markets | 11.80 | 11.46 | 11.50 | 96,000 | -0.28 | | 2.38 | |
| EDN | Empresa Distribuidora Y Comercializadora | 5.190 | 4.970 | 5.090 | 50,800 | -0.120 | | 2.30 | |
| EDU | New Oriental Education & Technology | 137.4 | 133.7 | 134.5 | 840,500 | -0.3 | | 0.23 | |
| EE | El Paso Electric Company | 68.32 | 68.22 | 68.24 | 244,300 | -0.04 | | 0.06 | |
| EEA | European Equity Fund | 9.180 | 9.180 | 9.180 | 100 | 0.088 | | 0.97 | |
| EEX | Emerald Expositions Events Inc | 8.860 | 8.030 | 8.080 | 130,100 | -0.780 | | 8.80 | |
| EFC | Ellington Financial Llc | 18.76 | 17.67 | 18.03 | 1,346,100 | -0.56 | | 3.01 | |
| EFC-A | Ellington Financial Inc Pfd. | 25.69 | 25.32 | 25.32 | 8,000 | -0.17 | | 0.67 | |
| EFF | Eaton Vance Floating-Rate Inco | 16.01 | 15.92 | 15.94 | 47,900 | -0.03 | | 0.19 | |
| EFL | Eaton Vance Floating-Rate 2022 Target | 9.640 | 9.540 | 9.570 | 52,000 | 0.000 | | 0.00 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 13.42 | 13.22 | 13.25 | 138,600 | -0.09 | | 0.67 | |
| EFT | Eaton Vance Floating Rate Income Trust | 13.83 | 13.61 | 13.66 | 195,600 | -0.08 | | 0.58 | |
| EFX | Equifax Inc | 157.0 | 150.8 | 152.2 | 951,200 | -3.5 | | 2.25 | |
| EGF | Blackrock Enhanced Government Fund | 13.22 | 13.06 | 13.13 | 10,200 | -0.15 | | 1.11 | |
| EGHT | 8X8 Inc | 20.68 | 19.68 | 20.07 | 1,760,300 | -0.31 | | 1.52 | |
| EGIF | Eagle Growth and Income Opportunity | 16.80 | 16.07 | 16.40 | 20,600 | -0.40 | | 2.38 | |
| EGO | Eldorado Gold Corp | 11.29 | 10.33 | 10.92 | 11,691,000 | 0.04 | | 0.37 | |
| EGP | Eastgroup Properties | 140.8 | 134.8 | 135.2 | 194,700 | -4.3 | | 3.10 | |
| EGY | Vaalco Energy Inc | 2.120 | 2.050 | 2.060 | 196,000 | 0.000 | | 0.00 | |
| EHC | Encompass Health Corp | 80.02 | 76.60 | 76.87 | 671,200 | -2.33 | | 2.94 | |
| EHI | Western Asset Global High | 10.41 | 10.23 | 10.23 | 219,100 | -0.10 | | 0.97 | |
| EHT | Eaton Vance High Income 2021 Ta | 9.960 | 9.910 | 9.920 | 58,400 | -0.040 | | 0.40 | |
| EIC | Eagle Point Income Company Inc | 18.81 | 18.78 | 18.78 | 3,900 | -0.08 | | 0.42 | |
| EIG | Employers Holdings Inc | 42.81 | 41.83 | 42.17 | 98,700 | -0.55 | | 1.29 | |
| EIX | Edison International | 76.81 | 74.76 | 75.08 | 1,652,100 | -1.24 | | 1.62 | |
| EL | Estee Lauder Companies | 201.2 | 190.7 | 191.4 | 2,767,800 | -7.4 | | 3.70 | |
| ELAN | Elanco Animal Health Inc | 30.23 | 29.09 | 29.25 | 8,640,200 | -0.76 | | 2.53 | |
| ELAT | Elanco Animal Health Inc Units [ | 53.81 | 52.75 | 52.75 | 224,900 | -1.18 | | 2.19 | |
| ELC | Entergy Louisiana Llc | 26.28 | 25.76 | 25.80 | 28,000 | -0.40 | | 1.53 | |
| ELF | E.L.F. Beauty Inc | 18.54 | 17.32 | 17.49 | 1,461,100 | -0.66 | | 3.64 | |
| ELJ | Entergy Louisiana Llc | 25.70 | 25.50 | 25.55 | 12,800 | -0.07 | | 0.27 | |
| ELP | Companhia Paranaense DE Energia | 16.87 | 16.46 | 16.50 | 425,200 | -0.27 | | 1.61 | |
| ELS | Equity Lifestyle Properties | 76.99 | 75.36 | 75.37 | 960,100 | -1.11 | | 1.45 | |
| ELU | Entergy Louisiana Llc First M | 25.52 | 25.07 | 25.13 | 14,000 | -0.28 | | 1.10 | |
| ELVT | Elevate Credit Inc | 3.730 | 3.510 | 3.520 | 287,500 | -0.200 | | 5.38 | |
| ELY | Callaway Golf Company | 18.36 | 17.34 | 17.50 | 863,800 | -0.74 | | 4.06 | |
| EMD | Western Asset Emerging Market Debt Fund | 14.79 | 14.43 | 14.47 | 591,600 | -0.27 | | 1.83 | |
| EME | Emcor Group | 84.75 | 80.48 | 80.52 | 323,200 | -3.81 | | 4.52 | |
| EMF | Templeton Emerging Markets Fund | 14.84 | 14.40 | 14.40 | 75,700 | -0.28 | | 1.91 | |
| EMN | Eastman Chemical Company | 71.36 | 66.19 | 66.57 | 1,417,100 | -4.47 | | 6.29 | |
| EMO | Clearbridge Energy MLP Opportu | 7.550 | 7.055 | 7.110 | 523,200 | -0.400 | | 5.33 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 26.03 | 26.03 | 26.03 | 100 | 0.15 | | 0.58 | |
| EMR | Emerson Electric Company | 69.69 | 66.32 | 66.60 | 4,330,200 | -2.59 | | 3.74 | |
| ENB | Enbridge Inc | 41.16 | 39.73 | 39.87 | 5,178,800 | -0.97 | | 2.38 | |
| ENBA | Enbridge Inc 6.375% Fixed-To-Floating | 26.93 | 26.54 | 26.56 | 95,200 | -0.16 | | 0.60 | |
| ENBL | Enable Midstream Partners LP | 7.700 | 7.170 | 7.180 | 1,871,600 | -0.450 | | 5.90 | |
| ENIA | Enersis Americas S.A. American | 9.120 | 8.890 | 8.920 | 2,192,500 | -0.110 | | 1.22 | |
| ENIC | Enersis Chile S.A. ADR | 4.655 | 4.520 | 4.540 | 1,953,200 | -0.050 | | 1.09 | |
| ENJ | Entergy New Orleans Inc | 25.44 | 25.27 | 25.35 | 4,700 | -0.15 | | 0.60 | |
| ENLC | Enlink Midstream Llc | 4.330 | 3.865 | 4.020 | 7,582,000 | -0.260 | | 6.07 | |
| ENO | Entergy New Orleans Incfirst | 25.90 | 25.90 | 25.90 | 100 | -0.03 | | 0.12 | |
| ENR | Energizer Holdings Inc | 50.49 | 48.77 | 49.08 | 635,500 | -1.11 | | 2.21 | |
| ENR-A | Energizer Holdings Inc [Enr/Pa] | 105.7 | 103.5 | 104.0 | 14,600 | -1.7 | | 1.65 | |
| ENS | Enersys Inc | 71.12 | 66.98 | 67.56 | 412,100 | -3.23 | | 4.56 | |
| ENV | Envestnet Inc | 79.82 | 76.98 | 78.37 | 692,100 | 0.87 | | 1.12 | |
| ENVA | Enova International Inc | 21.86 | 20.42 | 20.54 | 236,500 | -1.35 | | 6.17 | |
| ENZ | Enzo Biochem | 2.510 | 2.220 | 2.400 | 287,500 | 0.200 | | 9.09 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.640 | 5.300 | 5.430 | 389,200 | -0.170 | | 3.04 | |
| EOG | Eog Resources | 70.32 | 65.55 | 66.99 | 6,558,400 | -2.92 | | 4.18 | |
| EOI | Eaton Vance Enhance Equity | 15.75 | 14.96 | 15.06 | 212,200 | -0.55 | | 3.52 | |
| EOS | Eaton Vance Enhanced Equity II | 18.16 | 17.15 | 17.16 | 252,800 | -0.96 | | 5.30 | |
| EOT | Eaton Vance Muni Income Trust | 22.79 | 22.70 | 22.77 | 25,900 | 0.07 | | 0.31 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 50.71 | 49.67 | 49.70 | 5,200 | -1.06 | | 2.09 | |
| EPAC | Actuant Corp | 24.18 | 22.54 | 22.70 | 324,500 | -1.27 | | 5.30 | |
| EPAM | Epam Systems Inc | 227.6 | 215.7 | 217.0 | 361,900 | -9.1 | | 4.01 | |
| EPC | Edgewell Personal Care | 34.09 | 31.66 | 32.11 | 957,200 | -1.59 | | 4.72 | |
| EPD | Enterprise Products Partners LP | 25.20 | 23.99 | 23.99 | 11,836,400 | -0.99 | | 3.96 | |
| EPR | Entertainment Properties Trust | 68.70 | 65.31 | 65.65 | 1,475,600 | -0.99 | | 1.49 | |
| EPR-C | Epr Pptys [Epr/Pc] | 30.63 | 29.84 | 29.84 | 6,300 | -0.69 | | 2.26 | |
| EPR-E | Epr Pptys [Epr/Pe] | 38.08 | 37.77 | 37.77 | 11,800 | -0.48 | | 1.25 | |
| EPR-G | Epr Pptys [Epr/Pg] | 26.47 | 26.20 | 26.27 | 17,400 | -0.10 | | 0.39 | |
| EPRT | Essential Properties Realty Trust Inc | 26.54 | 25.50 | 25.68 | 1,306,000 | -0.72 | | 2.73 | |
| EQC | Equity Commonwealth | 33.06 | 32.22 | 32.23 | 850,900 | -0.67 | | 2.04 | |
| EQC-D | Equity Comwlth [Eqc/Pd] | 28.80 | 28.51 | 28.75 | 10,700 | -0.05 | | 0.17 | |
| EQH | Axa Equitable Holdings Inc | 25.28 | 23.76 | 24.03 | 5,094,700 | -1.17 | | 4.64 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 26.04 | 25.53 | 25.53 | 131,200 | -0.38 | | 1.47 | |
| EQM | Eqm Midstream Partners LP | 23.70 | 21.87 | 21.93 | 1,396,000 | -1.61 | | 6.84 | |
| EQNR | Equinor ASA | 16.29 | 15.84 | 15.89 | 14,485,100 | -0.32 | | 1.97 | |
| EQR | Equity Residential | 86.21 | 83.39 | 83.51 | 1,270,500 | -2.28 | | 2.66 | |
| EQS | Equus Total Return | 1.760 | 1.760 | 1.760 | 100 | -0.030 | | 1.68 | |
| EQT | Eqt Corp | 5.520 | 4.935 | 5.160 | 8,393,600 | -0.350 | | 6.35 | |
| ERA | Era Group Inc | 10.51 | 10.15 | 10.23 | 122,200 | -0.35 | | 3.31 | |
| ERF | Enerplus Corp | 4.750 | 4.465 | 4.500 | 2,874,400 | -0.220 | | 4.66 | |
| ERJ | Embraer-Empresa Brasileira DE | 17.38 | 16.68 | 16.84 | 1,139,800 | -0.45 | | 2.60 | |
| EROS | Eros International Plc | 2.510 | 2.335 | 2.390 | 2,274,500 | -0.090 | | 3.63 | |
| ES | Eversource Energy | 96.17 | 93.09 | 93.38 | 2,102,400 | -1.83 | | 1.92 | |
| ESE | Esco Technologies Inc | 96.08 | 93.98 | 95.13 | 242,300 | -0.37 | | 0.39 | |
| ESI | Element Solutions Inc | 11.36 | 10.54 | 10.67 | 2,721,000 | -0.61 | | 5.41 | |
| ESNT | Essent Group Ltd | 47.60 | 46.27 | 46.57 | 1,156,400 | -0.70 | | 1.48 | |
| ESRT | Empire State Realty Trust Inc | 13.28 | 12.71 | 12.81 | 1,055,100 | -0.44 | | 3.32 | |
| ESS | Essex Property Trust | 326.6 | 317.1 | 317.9 | 435,800 | -7.9 | | 2.42 | |
| ESTC | Elastic N.V. | 72.52 | 65.90 | 66.15 | 1,971,900 | -5.15 | | 7.22 | |
| ESTE | Earthstone Energy | 4.610 | 4.435 | 4.570 | 287,300 | 0.090 | | 2.01 | |
| ET | Energy Transfer LP | 11.72 | 11.01 | 11.22 | 37,409,900 | -0.33 | | 2.86 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 16.24 | 15.79 | 15.85 | 104,200 | -0.34 | | 2.10 | |
| ETG | Eaton Vance Tax-Advantaged Global | 17.89 | 16.77 | 16.85 | 588,800 | -0.94 | | 5.28 | |
| ETH | Ethan Allen Interiors Inc | 14.23 | 13.20 | 13.37 | 276,900 | -0.86 | | 6.04 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 26.80 | 26.60 | 26.62 | 4,100 | -0.22 | | 0.80 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 9.380 | 9.090 | 9.160 | 692,100 | -0.120 | | 1.29 | |
| ETM | Entercom Communications Corp | 4.690 | 4.350 | 4.490 | 4,314,400 | 0.230 | | 5.40 | |
| ETN | Eaton Corp | 102.46 | 98.10 | 98.21 | 4,140,800 | -3.44 | | 3.38 | |
| ETO | Eaton Vance Tax-Advantage Global | 25.72 | 24.33 | 24.33 | 156,100 | -1.33 | | 5.18 | |
| ETP-C | Energy Transfer Operating L P [Etp/Pc] | 25.19 | 23.90 | 24.00 | 153,000 | -0.82 | | 3.29 | |
| ETP-D | Energy Transfer Operating L P [Etp/Pd] | 25.20 | 24.13 | 24.43 | 180,500 | -0.63 | | 2.51 | |
| ETP-E | Energy Transfer Operating L P [Etp/Pe] | 25.40 | 24.34 | 24.45 | 188,100 | -0.78 | | 3.09 | |
| ETR | Entergy Corp | 130.0 | 125.8 | 126.3 | 1,599,100 | -3.4 | | 2.65 | |
| ETRN | Equitrans Midstream Corp | 9.910 | 8.900 | 9.000 | 5,592,100 | -0.870 | | 8.81 | |
| ETV | Eaton Vance Corp | 14.95 | 14.40 | 14.44 | 834,400 | -0.43 | | 2.89 | |
| ETW | Eaton Vance Corp | 10.100 | 9.660 | 9.690 | 893,100 | -0.360 | | 3.58 | |
| ETX | Eaton Vance Municipal Income T | 21.61 | 21.42 | 21.60 | 137,100 | 0.12 | | 0.56 | |
| ETY | Eaton Vance Tax-Managed Diversified | 12.43 | 11.80 | 11.90 | 743,100 | -0.47 | | 3.80 | |
| EURN | Euronav NV | 9.130 | 8.790 | 8.860 | 1,529,000 | -0.220 | | 2.42 | |
| EV | Eaton Vance Corp | 48.49 | 45.71 | 45.74 | 639,200 | -2.37 | | 4.93 | |
| EVA | Enviva Partners LP | 38.12 | 36.90 | 36.90 | 155,000 | -0.96 | | 2.54 | |
| EVC | Entravision Communications Corp | 2.070 | 1.985 | 2.000 | 189,300 | -0.070 | | 3.38 | |
| EVF | Eaton Vance Senior Income Trust | 6.490 | 6.340 | 6.350 | 101,000 | -0.100 | | 1.55 | |
| EVG | Eaton Vance Short Diversified | 13.58 | 13.07 | 13.31 | 44,200 | -0.27 | | 1.99 | |
| EVH | Evolent Health Inc Cl A Com | 11.40 | 10.09 | 10.19 | 1,196,200 | -1.11 | | 9.82 | |
| EVN | Eaton Vance Muni Income Trust | 13.78 | 13.60 | 13.62 | 109,100 | -0.10 | | 0.73 | |
| EVR | Evercore Partners Inc | 77.24 | 73.36 | 73.88 | 830,200 | -2.86 | | 3.73 | |
| EVRG | Evergy Inc | 72.13 | 70.03 | 70.10 | 1,714,800 | -1.89 | | 2.63 | |
| EVRI | Everi Holdings Inc | 14.01 | 12.00 | 12.35 | 1,498,700 | -1.57 | | 11.28 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 25.59 | 24.02 | 24.21 | 388,500 | -1.25 | | 4.91 | |
| EVTC | Evertec Inc | 32.34 | 31.26 | 31.43 | 511,100 | -0.59 | | 1.84 | |
| EW | Edwards Lifesciences Corp | 228.4 | 223.2 | 224.1 | 1,409,900 | -2.2 | | 0.98 | |
| EXD | Eaton Vance Tax-Advantaged Bond | 9.880 | 9.880 | 9.880 | 1,932 | 0.000 | | 0.00 | |
| EXG | Eaton Vance Tax-Managed Global | 8.630 | 8.150 | 8.220 | 2,424,700 | -0.360 | | 4.20 | |
| EXK | Endeavour Silver Corp | 1.980 | 1.840 | 1.840 | 3,105,200 | -0.130 | | 6.60 | |
| EXP | Eagle Materials Inc | 90.04 | 85.51 | 85.65 | 318,700 | -4.22 | | 4.70 | |
| EXPR | Express Inc | 4.135 | 3.850 | 3.900 | 1,190,400 | -0.190 | | 4.65 | |
| EXR | Extra Space Storage Inc | 109.1 | 105.7 | 107.0 | 1,138,300 | -1.8 | | 1.66 | |
| EXTN | Exterran Corp | 6.200 | 5.610 | 5.650 | 252,800 | -0.450 | | 7.38 | |
| EZT | First Mortgage Bonds | 27.57 | 26.54 | 27.05 | 10,400 | -0.31 | | 1.15 | |