| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. ADR | 33.35 | 32.93 | 33.35 | 243,579 | 0.63 |  | 1.93 |   |
| EAF | Graftech International Ltd | 1.0200 | 0.9600 | 0.9700 | 2,636,814 | -0.0244 |  | 2.44 | |
| EAI | Entergy Arkansas Inc | 20.55 | 20.37 | 20.53 | 11,985 | 0.15 | | 0.74 | |
| EARN | Ellington Credit Company | 5.770 | 5.710 | 5.760 | 249,254 | 0.080 | | 1.41 | |
| EAT | Brinker International | 183.8 | 178.7 | 181.7 | 1,052,299 | -2.3 | | 1.24 | |
| EB | Eventbrite Inc | 2.730 | 2.670 | 2.690 | 443,258 | 0.000 |  | 0.00 | |
| EBF | Ennis Inc | 18.63 | 18.41 | 18.57 | 139,791 | 0.08 | | 0.43 | |
| EBR | Centrais Electricas Brazil ADR | 7.450 | 7.290 | 7.440 | 1,407,716 | -0.010 | | 0.13 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 8.320 | 8.090 | 8.320 | 17,052 | 0.180 | | 2.21 | |
| EBS | Emergent Biosolutions | 7.140 | 6.560 | 7.110 | 1,519,614 | 0.510 | | 7.73 | |
| EC | Ecopetrol S.A. ADR | 9.280 | 9.040 | 9.270 | 2,058,973 | 0.370 | | 4.16 | |
| ECAT | Blackrock ESG Capital Allocation Trust | 16.32 | 16.20 | 16.25 | 270,098 | -0.02 | | 0.12 | |
| ECC | Eagle Point Credit Inc | 7.770 | 7.710 | 7.760 | 1,052,937 | 0.050 | | 0.65 | |
| ECC-D | Eagle Point Credit Company Inc | 20.09 | 19.95 | 20.00 | 17,319 | 0.01 | | 0.05 | |
| ECCC | Eagle Point Credit Company | 23.34 | 23.13 | 23.34 | 1,789 | 0.11 | | 0.47 | |
| ECCF | Eagle Point Credit Company Inc | 25.15 | 24.95 | 25.00 | 4,988 | -0.03 | | 0.12 | |
| ECCU | Eagle Point Credit Company Inc 7.75% | 24.92 | 24.78 | 24.84 | 5,415 | 0.00 | | 0.01 | |
| ECCV | Eagle Point Credit Company Inc 5.375% | 23.28 | 23.19 | 23.20 | 1,546 | 0.02 | | 0.10 | |
| ECCW | Eagle Point Credit Company | 23.64 | 23.61 | 23.64 | 708 | 0.08 | | 0.33 | |
| ECCX | Eagle Point Credit Company | 24.72 | 24.36 | 24.43 | 16,930 | -0.21 | | 0.84 | |
| ECG | Everus Construction Group Inc | 64.23 | 62.70 | 64.05 | 255,646 | 1.24 | | 1.97 | |
| ECL | Ecolab Inc | 273.3 | 268.9 | 272.5 | 889,455 | -0.2 | | 0.06 | |
| ECO | Okeanis Eco Tankers Corp | 22.15 | 21.85 | 22.15 | 66,887 | 0.43 | | 1.98 | |
| ECVT | Pq Group Holdings Inc | 8.400 | 7.730 | 8.300 | 3,405,930 | 0.700 | | 9.21 | |
| ED | Consolidated Edison Company | 101.24 | 99.09 | 99.92 | 2,482,403 | -0.86 | | 0.85 | |
| EDD | Emerging Markets Domestic Debt Fund | 5.250 | 5.200 | 5.240 | 277,431 | 0.050 | | 0.96 | |
| EDF | Virtus Emerging Markets Income Fund | 5.160 | 5.090 | 5.120 | 134,438 | 0.027 | | 0.52 | |
| EDN | Empresa Distribuidora Y Comercializadora | 27.34 | 25.91 | 26.26 | 99,927 | 0.08 | | 0.31 | |
| EDU | New Oriental Education & Technology | 53.51 | 51.43 | 51.52 | 1,357,271 | -2.08 | | 3.88 | |
| EE | Excelerate Energy Inc Cl A | 29.15 | 27.78 | 28.93 | 631,325 | 0.44 | | 1.54 | |
| EEA | European Equity Fund | 10.35 | 10.18 | 10.26 | 10,070 | 0.05 | | 0.49 | |
| EEX | Emerald Expositions Events Inc | 5.110 | 4.915 | 5.090 | 104,689 | 0.170 | | 3.46 | |
| EFC | Ellington Financial Llc | 13.11 | 12.95 | 13.09 | 1,034,059 | 0.12 | | 0.93 | |
| EFC-A | Ellington Financial Inc Pfd. | 24.93 | 24.80 | 24.90 | 8,315 | 0.08 | | 0.33 | |
| EFC-B | Ellington Financial Inc 6.250% | 22.71 | 22.53 | 22.71 | 4,138 | 0.16 | | 0.71 | |
| EFC-C | Ellington Financial Inc 8.625% | 24.80 | 24.59 | 24.70 | 5,810 | 0.12 | | 0.49 | |
| EFC-D | Ellington Financial Inc 7.00% Series D | 23.34 | 23.34 | 23.34 | 246 | 0.34 | | 1.47 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 12.19 | 12.10 | 12.19 | 34,558 | 0.07 | | 0.58 | |
| EFT | Eaton Vance Floating Rate Income Trust | 12.64 | 12.51 | 12.60 | 74,850 | 0.04 | | 0.32 | |
| EFX | Equifax Inc | 263.7 | 259.0 | 262.4 | 624,042 | -1.6 | | 0.59 | |
| EFXT | Enerflex Ltd | 8.040 | 7.895 | 8.040 | 295,515 | 0.130 | | 1.64 | |
| EG | Everest Re Group | 341.0 | 330.2 | 334.0 | 472,788 | -6.8 | | 2.01 | |
| EGO | Eldorado Gold Corp | 20.72 | 20.33 | 20.71 | 1,473,723 | 0.35 | | 1.72 | |
| EGP | Eastgroup Properties | 170.0 | 167.5 | 169.9 | 381,727 | 1.9 | | 1.14 | |
| EGY | Vaalco Energy Inc | 3.900 | 3.710 | 3.880 | 577,483 | 0.170 | | 4.58 | |
| EHAB | Enhabit Inc | 7.980 | 7.550 | 7.710 | 1,763,834 | -0.170 | | 2.16 | |
| EHC | Encompass Health Corp | 119.8 | 117.9 | 118.9 | 816,042 | -1.5 | | 1.28 | |
| EHI | Western Asset Global High | 6.580 | 6.510 | 6.560 | 213,576 | 0.010 | | 0.15 | |
| EIC | Eagle Point Income Company | 13.81 | 13.62 | 13.74 | 193,583 | 0.01 | | 0.07 | |
| EICA | Eagle Point Income Inc | 24.38 | 24.29 | 24.35 | 4,722 | -0.04 | | 0.18 | |
| EICB | Eagle Point Income Company Inc | 25.03 | 25.00 | 25.03 | 21,303 | 0.03 | | 0.12 | |
| EICC | Eagle Point Income Company Inc | 25.17 | 25.13 | 25.16 | 47,955 | 0.00 | | 0.00 | |
| EIG | Employers Holdings Inc | 47.67 | 46.42 | 46.79 | 167,980 | -0.73 | | 1.54 | |
| EIIA | Eagle Point Institutional Income Fund | 25.13 | 25.03 | 25.06 | 2,625 | 0.01 | | 0.04 | |
| EIX | Edison International | 52.97 | 52.37 | 52.56 | 4,408,077 | -0.32 | | 0.61 | |
| EL | Estee Lauder Companies | 89.25 | 84.50 | 88.58 | 6,978,095 | 3.47 | | 4.08 | |
| ELAN | Elanco Animal Health Inc | 14.79 | 14.55 | 14.72 | 4,645,706 | 0.29 | | 2.01 | |
| ELC | Entergy Louisiana Llc | 20.44 | 20.22 | 20.42 | 12,765 | 0.18 | | 0.89 | |
| ELF | E.L.F. Beauty Inc | 130.4 | 126.4 | 129.5 | 1,480,827 | 2.8 | | 2.22 | |
| ELME | Elme Communities | 16.05 | 15.73 | 16.05 | 490,978 | 0.11 | | 0.69 | |
| ELP | Companhia Paranaense DE Energia [Copel] | 9.010 | 8.810 | 8.850 | 175,601 | -0.160 | | 1.78 | |
| ELPC | Companhia Paranaense DE Energia [Copel] | 8.270 | 8.220 | 8.260 | 1,205 | -0.220 | | 2.59 | |
| ELS | Equity Lifestyle Properties | 62.08 | 60.94 | 61.64 | 1,304,125 | -0.19 | | 0.31 | |
| ELV | Elevance Health Inc | 374.6 | 349.6 | 350.3 | 4,773,474 | -45.5 | | 11.50 | |
| EMA | Emera Inc | 45.94 | 45.12 | 45.39 | 91,349 | -0.64 | | 1.39 | |
| EMD | Western Asset Emerging Market Debt Fund | 10.30 | 10.17 | 10.23 | 319,424 | 0.02 | | 0.20 | |
| EME | Emcor Group | 541.8 | 529.7 | 541.8 | 384,681 | 10.9 | | 2.06 | |
| EMF | Templeton Emerging Markets Fund | 14.75 | 14.59 | 14.71 | 32,667 | 0.06 | | 0.41 | |
| EMN | Eastman Chemical Company | 79.93 | 77.94 | 79.92 | 2,438,179 | 1.72 | | 2.20 | |
| EMO | Clearbridge Energy MLP Opportu | 48.22 | 47.11 | 47.99 | 48,306 | 0.19 | | 0.40 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 20.51 | 20.23 | 20.48 | 22,595 | 0.17 | | 0.84 | |
| EMR | Emerson Electric Company | 138.1 | 134.7 | 137.8 | 2,868,151 | 2.3 | | 1.68 | |
| ENB | Enbridge Inc | 45.02 | 44.12 | 44.78 | 3,868,116 | -0.14 | | 0.31 | |
| ENFY | Enlightify Inc | 1.120 | 1.050 | 1.090 | 40,444 | -0.030 | | 2.68 | |
| ENIC | Enersis Chile S.A. ADR | 3.670 | 3.600 | 3.650 | 636,956 | 0.010 | | 0.27 | |
| ENJ | Entergy New Orleans Inc | 20.25 | 20.25 | 20.25 | 350 | -0.25 | | 1.22 | |
| ENO | Entergy New Orleans Incfirst | 22.07 | 21.71 | 22.06 | 10,878 | 0.18 | | 0.82 | |
| ENOV | Enovis Corp | 33.60 | 32.73 | 33.46 | 823,934 | 0.44 | | 1.33 | |
| ENR | Energizer Holdings Inc | 21.73 | 21.14 | 21.59 | 1,095,745 | 0.39 | | 1.84 | |
| ENS | Enersys Inc | 90.58 | 88.50 | 89.98 | 467,393 | 1.23 | | 1.39 | |
| ENVA | Enova International Inc | 115.7 | 112.3 | 115.5 | 270,790 | 2.5 | | 2.21 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.450 | 5.360 | 5.420 | 112,041 | -0.010 | | 0.18 | |
| EOG | Eog Resources | 123.3 | 120.7 | 122.9 | 3,453,118 | 1.7 | | 1.39 | |
| EOI | Eaton Vance Enhance Equity | 21.00 | 20.82 | 20.89 | 83,141 | -0.06 | | 0.29 | |
| EOS | Eaton Vance Enhanced Equity II | 24.27 | 23.99 | 24.18 | 109,174 | 0.09 | | 0.37 | |
| EOT | Eaton Vance Muni Income Trust | 16.55 | 16.32 | 16.36 | 45,319 | 0.01 | | 0.06 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 49.13 | 48.85 | 48.88 | 3,945 | 0.13 | | 0.27 | |
| EPAC | Actuant Corp | 39.98 | 37.71 | 37.99 | 1,141,747 | -1.57 | | 3.97 | |
| EPAM | Epam Systems Inc | 179.9 | 176.8 | 179.6 | 397,649 | 0.5 | | 0.29 | |
| EPC | Edgewell Personal Care | 24.95 | 24.19 | 24.82 | 622,487 | 0.34 | | 1.39 | |
| EPD | Enterprise Products Partners LP | 31.54 | 31.00 | 31.44 | 3,348,122 | 0.27 | | 0.87 | |
| EPR | Entertainment Properties Trust | 59.25 | 58.06 | 59.02 | 990,552 | 0.57 | | 0.98 | |
| EPR-C | Epr Pptys [Epr/Pc] | 26.02 | 25.51 | 25.95 | 416,930 | 0.35 | | 1.37 | |
| EPR-E | Epr Pptys [Epr/Pe] | 31.73 | 31.26 | 31.73 | 5,433 | 0.44 | | 1.41 | |
| EPR-G | Epr Pptys [Epr/Pg] | 21.24 | 20.85 | 21.24 | 6,559 | 0.38 | | 1.82 | |
| EPRT | Essential Properties Realty Trust Inc | 32.01 | 31.41 | 31.83 | 1,909,430 | -0.16 | | 0.50 | |
| EQBK | Equity Bncsrs Cm A | 42.82 | 40.70 | 42.63 | 65,716 | 0.59 | | 1.40 | |
| EQH | Axa Equitable Holdings Inc | 56.25 | 55.40 | 55.85 | 1,729,811 | -0.03 | | 0.05 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 20.71 | 20.45 | 20.60 | 35,959 | 0.06 | | 0.29 | |
| EQH-C | Equitable Holdings Inc | 16.98 | 16.74 | 16.83 | 50,313 | -0.05 | | 0.30 | |
| EQNR | Equinor ASA ADR | 25.96 | 25.37 | 25.91 | 4,999,493 | 0.67 | | 2.65 | |
| EQR | Equity Residential | 67.36 | 65.87 | 66.67 | 1,705,136 | -0.59 | | 0.88 | |
| EQS | Equus Total Return | 1.400 | 1.325 | 1.400 | 9,155 | 0.050 | | 3.70 | |
| EQT | Eqt Corp | 56.38 | 54.97 | 56.14 | 9,718,024 | 0.42 | | 0.75 | |
| EQV | Eqv Ventures Acquisition Corp Cl A | 10.55 | 10.48 | 10.52 | 562,402 | -0.01 | | 0.09 | |
| EQV.U | Eqv Ventures Acquisition Corp | 10.83 | 10.82 | 10.82 | 4,000 | -0.17 | | 1.55 | |
| EQV.W | Eqv Ventures Acquisition Corp WT | 0.7500 | 0.7500 | 0.7500 | 5,666 | 0.1298 | | 20.94 | |
| ERJ | Embraer-Empresa Brasileira DE | 59.42 | 57.86 | 59.37 | 1,574,435 | 0.20 | | 0.34 | |
| ERO | Ero Copper Corp | 18.10 | 17.12 | 17.46 | 576,312 | 0.42 | | 2.46 | |
| ES | Eversource Energy | 64.95 | 63.94 | 64.45 | 1,852,313 | -0.10 | | 0.15 | |
| ESAB | Esab Corp | 124.9 | 123.6 | 124.9 | 231,837 | 0.8 | | 0.68 | |
| ESE | Esco Technologies Inc | 193.5 | 190.2 | 193.1 | 154,545 | 2.4 | | 1.25 | |
| ESI | Element Solutions Inc | 24.07 | 23.11 | 24.05 | 3,038,033 | 0.92 | | 3.98 | |
| ESNT | Essent Group Ltd | 61.53 | 60.63 | 61.12 | 489,523 | -0.32 | | 0.52 | |
| ESRT | Empire State Realty Trust Inc | 8.310 | 8.160 | 8.280 | 1,727,357 | 0.100 | | 1.22 | |
| ESS | Essex Property Trust | 284.8 | 278.4 | 283.4 | 432,760 | -1.4 | | 0.48 | |
| ESTC | Elastic N.V. | 85.10 | 82.87 | 84.20 | 1,435,087 | 0.49 | | 0.59 | |
| ET | Energy Transfer LP | 17.95 | 17.70 | 17.90 | 11,717,062 | 0.09 | | 0.51 | |
| ET-I | Energy Transfer L.P. Series I | 11.40 | 11.26 | 11.36 | 69,549 | -0.01 | | 0.07 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 14.47 | 14.39 | 14.44 | 55,906 | 0.02 | | 0.14 | |
| ETD | Ethan Allen Interiors Inc | 30.24 | 29.21 | 30.24 | 213,576 | 0.89 | | 3.03 | |
| ETG | Eaton Vance Tax-Advantaged Global | 21.15 | 20.90 | 21.11 | 114,125 | 0.14 | | 0.67 | |
| ETI- | | 23.17 | 22.79 | 22.91 | 4,400 | 0.11 | | 0.48 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 23.17 | 22.79 | 22.91 | 4,412 | 0.11 | | 0.48 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 9.040 | 8.980 | 9.040 | 91,371 | 0.020 | | 0.22 | |
| ETN | Eaton Corp | 358.6 | 353.5 | 358.2 | 1,782,692 | 3.2 | | 0.89 | |
| ETO | Eaton Vance Tax-Advantage Global | 27.42 | 27.25 | 27.38 | 15,111 | 0.15 | | 0.55 | |
| ETR | Entergy Corp | 82.82 | 80.84 | 81.32 | 2,342,411 | -1.21 | | 1.47 | |
| ETV | Eaton Vance Corp | 13.87 | 13.78 | 13.86 | 140,540 | 0.07 | | 0.51 | |
| ETW | Eaton Vance Corp | 8.680 | 8.610 | 8.650 | 276,280 | -0.010 | | 0.12 | |
| ETWO | E2Open Parent Hldg | 3.250 | 3.230 | 3.250 | 5,666,110 | 0.020 | | 0.62 | |
| ETX | Eaton Vance Municipal Income T | 18.26 | 18.11 | 18.22 | 35,348 | 0.11 | | 0.60 | |
| ETY | Eaton Vance Tax-Managed Diversified | 15.60 | 15.47 | 15.59 | 283,544 | 0.01 | | 0.06 | |
| EVA.U | | 10.03 | 10.01 | 10.01 | 13,791,058 | 0.00 | | 0.00 | |
| EVC | Entravision Communications Corp | 2.450 | 2.360 | 2.390 | 341,929 | -0.020 | | 0.83 | |
| EVE.T | Eve Holding Inc WT [Evex/W] | 1.060 | 0.770 | 1.060 | 47,049 | 0.198 | | 22.97 | |
| EVEX | Eve Holding Inc | 7.460 | 6.500 | 7.430 | 546,876 | 0.840 | | 12.75 | |
| EVF | Eaton Vance Senior Income Trust | 5.730 | 5.700 | 5.720 | 41,333 | 0.000 | | 0.00 | |
| EVG | Eaton Vance Short Diversified | 11.18 | 11.07 | 11.10 | 30,380 | 0.01 | | 0.09 | |
| EVH | Evolent Health Inc Cl A Com | 11.73 | 10.89 | 11.73 | 4,331,671 | 0.10 | | 0.86 | |
| EVN | Eaton Vance Muni Income Trust | 10.42 | 10.36 | 10.37 | 63,932 | -0.03 | | 0.29 | |
| EVR | Evercore Partners Inc | 283.5 | 274.9 | 282.7 | 576,736 | 6.2 | | 2.26 | |
| EVRI | Everi Holdings Inc | 14.25 | 14.23 | 14.24 | 1,510,547 | 0.01 | | 0.07 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 24.39 | 24.14 | 24.34 | 117,777 | 0.13 | | 0.54 | |
| EVTC | Evertec Inc | 37.50 | 36.67 | 37.30 | 486,120 | 0.45 | | 1.22 | |
| EVTL | Vertical Aerospace Ltd | 6.850 | 6.330 | 6.640 | 646,518 | 0.260 | | 4.08 | |
| EVTR | Eaton Vance Total Return Bond ETF | 50.80 | 50.73 | 50.79 | 126,413 | -0.04 | | 0.07 | |
| EW | Edwards Lifesciences Corp | 78.07 | 76.30 | 77.02 | 3,074,987 | -0.16 | | 0.21 | |
| EXG | Eaton Vance Tax-Managed Global | 8.810 | 8.730 | 8.790 | 419,853 | 0.010 | | 0.11 | |
| EXK | Endeavour Silver Corp | 5.130 | 4.860 | 5.080 | 15,329,828 | 0.030 | | 0.59 | |
| EXP | Eagle Materials Inc | 214.8 | 209.3 | 213.7 | 389,035 | 4.6 | | 2.21 | |
| EXPD | Expeditors Intl | 119.4 | 117.4 | 119.1 | 922,211 | 1.1 | | 0.92 | |
| EXR | Extra Space Storage Inc | 152.1 | 150.0 | 151.8 | 1,323,833 | 1.3 | | 0.85 | |