| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAA | Plains All American Pipeline LP | 21.89 | 21.10 | 21.22 | 2,105,900 | -0.76 |  | 3.46 |   |
| PAC | Grupo Aeroportuario Del Pacifico | 91.13 | 88.62 | 88.97 | 60,400 | -2.19 | | 2.40 | |
| PAC.W | Ranpak Holdings Corp. Warrants | 0.6000 | 0.6000 | 0.6000 | 9,000 | 0.0000 |  | 0.00 | |
| PACD | Pacific Drilling S.A. | 5.800 | 5.295 | 5.420 | 280,600 | -0.430 | | 7.35 | |
| PACK | Ranpak Holdings Corp. | 5.450 | 5.250 | 5.260 | 20,800 | 0.030 |  | 0.57 | |
| PAG | Penske Automotive Group | 43.09 | 41.67 | 41.82 | 395,300 | -1.02 | | 2.38 | |
| PAGP | Plains Gp Holdings LP | 22.35 | 21.37 | 21.42 | 1,219,200 | -1.00 | | 4.46 | |
| PAGS | Pagseguro Digital Ltd Cl A | 52.78 | 50.65 | 50.96 | 1,154,400 | -1.38 | | 2.64 | |
| PAI | Pacific American Income Shares | 15.28 | 15.13 | 15.25 | 16,200 | 0.14 | | 0.93 | |
| PAM | Pampa Energia S.A. | 16.86 | 15.93 | 16.13 | 924,200 | -0.73 | | 4.33 | |
| PANW | Palo Alto Networks Inc | 207.7 | 201.2 | 201.6 | 1,134,300 | -3.0 | | 1.46 | |
| PAR | Par Technology Corp | 23.43 | 21.95 | 22.06 | 380,200 | 0.11 | | 0.50 | |
| PARR | Par Petroleum Corp | 21.99 | 21.29 | 21.32 | 231,400 | -0.52 | | 2.38 | |
| PAYC | Paycom Software Inc | 256.6 | 248.6 | 248.9 | 732,500 | 0.3 | | 0.12 | |
| PB | Prosperity Bancshares | 65.04 | 62.83 | 63.10 | 556,500 | -1.89 | | 2.91 | |
| PBA | Pembina Pipeline Cor | 36.50 | 35.65 | 35.74 | 568,500 | -0.77 | | 2.11 | |
| PBB | Prospect Capital Corp | 25.80 | 25.76 | 25.78 | 4,500 | -0.02 | | 0.08 | |
| PBC | Prospect Capital Corp 6.875% Notes Due | 26.84 | 26.14 | 26.79 | 7,800 | 0.22 | | 0.83 | |
| PBF | PBF Energy Inc | 22.60 | 21.69 | 21.75 | 1,407,500 | -0.63 | | 2.82 | |
| PBFX | PBF Logistics LP | 20.08 | 19.78 | 19.90 | 177,700 | -0.15 | | 0.75 | |
| PBH | Prestige Brand Holdings | 33.02 | 31.52 | 31.80 | 301,800 | -1.17 | | 3.55 | |
| PBI | Pitney Bowes Inc | 3.620 | 3.500 | 3.610 | 3,201,400 | -0.040 | | 1.10 | |
| PBI-B | Pitney Bowes Inc .6.70% Notes | 21.84 | 21.57 | 21.59 | 24,300 | -0.14 | | 0.64 | |
| PBR | Petroleo Brasileiro S.A. Petrobras | 13.60 | 12.93 | 12.97 | 22,168,100 | -0.63 | | 4.63 | |
| PBR.A | Petroleo Brasileiro S.A. Petrobras | 12.43 | 11.71 | 11.72 | 7,479,600 | -0.63 | | 5.10 | |
| PBT | Permian Basin Royalty Trust | 5.000 | 4.740 | 4.760 | 129,400 | -0.240 | | 4.80 | |
| PBY | Prospect Capital Corp 6.25% Notes Due | 25.90 | 25.77 | 25.84 | 5,400 | -0.15 | | 0.58 | |
| PCF | Putnam High Income Bond Fund | 8.360 | 8.220 | 8.220 | 4,000 | -0.140 | | 1.67 | |
| PCG | Pacific Gas & Electric CO | 11.73 | 10.96 | 11.04 | 7,666,400 | -0.64 | | 5.48 | |
| PCI | Pimco Dynamic Credit Income Fun | 24.25 | 24.03 | 24.15 | 356,400 | -0.01 | | 0.04 | |
| PCK | Pimco California Muni II | 9.740 | 9.540 | 9.710 | 135,000 | 0.115 | | 1.20 | |
| PCM | Pimco Commercial Mortgage Securities | 11.02 | 10.93 | 11.00 | 24,600 | -0.01 | | 0.09 | |
| PCN | Pimco Corporate | 17.49 | 17.25 | 17.40 | 72,200 | -0.07 | | 0.40 | |
| PCQ | Pimco California Muni | 19.62 | 19.34 | 19.62 | 19,700 | 0.24 | | 1.24 | |
| PD | Pagerduty Inc | 35.95 | 34.72 | 34.86 | 243,800 | -0.96 | | 2.68 | |
| PDI | Pimco Dynamic Income Fund | 32.18 | 31.85 | 32.02 | 118,000 | -0.07 | | 0.22 | |
| PDM | Piedmont Office Realty Trust | 20.24 | 19.64 | 19.66 | 579,000 | -0.52 | | 2.58 | |
| PDS | Precision Drilling Corp | 1.140 | 1.070 | 1.070 | 1,053,800 | -0.050 | | 4.46 | |
| PDT | John Hancock Premium Dividend Fund | 17.24 | 17.05 | 17.05 | 55,900 | -0.14 | | 0.81 | |
| PE | Parsley Energy | 16.59 | 16.01 | 16.09 | 5,123,200 | -0.70 | | 4.17 | |
| PEB | Pebblebrook Hotel Trust | 26.60 | 25.93 | 26.01 | 886,900 | -0.52 | | 1.96 | |
| PEB-C | Pebblebrook Hotel Trust | 25.43 | 25.39 | 25.41 | 1,200 | 0.01 | | 0.04 | |
| PEB-D | Pebblebrook Hotel Trust | 26.51 | 26.50 | 26.50 | 1,500 | -0.01 | | 0.04 | |
| PEB-E | Pebblebrook Hotel TR 6.375% Series E | 25.40 | 25.38 | 25.38 | 1,000 | -0.02 | | 0.08 | |
| PEB-F | Pebblebrook Hotel TR 6.3% Series F | 25.64 | 25.62 | 25.62 | 2,500 | 0.02 | | 0.08 | |
| PEG | Public Service Enterprise Group Inc | 59.65 | 58.17 | 58.44 | 2,634,500 | -0.73 | | 1.23 | |
| PEI | Pennsylvania Real Estate Investment | 4.790 | 4.630 | 4.680 | 1,159,200 | -0.030 | | 0.64 | |
| PEI-B | Pennsylvania Real Estate Inves | 20.70 | 20.15 | 20.18 | 9,800 | -0.54 | | 2.58 | |
| PEI-C | Pennsylvania Real Estate Investment | 20.05 | 19.33 | 19.45 | 72,500 | -0.60 | | 2.99 | |
| PEI-D | Pennsylvania Real Estate Investment | 20.38 | 20.00 | 20.05 | 31,800 | -0.35 | | 1.72 | |
| PEN | Penumbra Inc | 145.3 | 139.1 | 139.7 | 262,100 | -5.2 | | 3.57 | |
| PEO | Adams Natural Resources Fund Inc | 15.07 | 14.66 | 14.69 | 276,100 | -0.45 | | 2.97 | |
| PER | Sandridge Permian Trust | 1.720 | 1.650 | 1.660 | 217,400 | 0.010 | | 0.61 | |
| PES | Pioneer Energy Services Corp | 0.1674 | 0.1551 | 0.1589 | 373,500 | -0.0090 | | 5.36 | |
| PFD | Flaherty & Crumrine Preferred Inc | 14.80 | 14.65 | 14.68 | 22,700 | -0.10 | | 0.68 | |
| PFE | Pfizer Inc | 35.35 | 34.17 | 34.34 | 26,344,200 | -0.74 | | 2.11 | |
| PFGC | Performance Food Group CO | 46.95 | 45.66 | 45.92 | 489,800 | -0.98 | | 2.09 | |
| PFH | Cabco TR Jcp 7.625 | 6.050 | 6.000 | 6.025 | 3,800 | -0.034 | | 0.55 | |
| PFL | Pimco Income Strategy Fund | 11.55 | 11.41 | 11.45 | 61,900 | -0.07 | | 0.61 | |
| PFN | Pimco Income Strategy Fund II | 10.37 | 10.26 | 10.30 | 134,800 | -0.07 | | 0.68 | |
| PFO | Flaherty & Crumrine Preferred Fund | 12.42 | 12.25 | 12.27 | 21,300 | -0.10 | | 0.81 | |
| PFS | Provident Financial Services | 23.87 | 23.16 | 23.20 | 318,900 | -0.58 | | 2.44 | |
| PFSI | Pennymac Financial Services IN | 28.83 | 28.06 | 28.50 | 401,900 | 0.07 | | 0.25 | |
| PG | Procter & Gamble Company | 120.1 | 116.4 | 117.3 | 7,336,900 | -2.1 | | 1.76 | |
| PGP | Pimco Global Stocksplus & Income | 11.52 | 11.33 | 11.38 | 24,100 | -0.12 | | 1.04 | |
| PGR | Progressive Corp | 77.97 | 74.67 | 75.15 | 2,249,300 | -1.92 | | 2.49 | |
| PGRE | Paramount Group Inc | 13.29 | 12.96 | 12.96 | 1,358,000 | -0.24 | | 1.82 | |
| PGTI | Pgt Inc | 14.47 | 13.99 | 14.04 | 351,700 | -0.37 | | 2.57 | |
| PGZ | Principal Real Estate Income F | 20.56 | 20.36 | 20.48 | 28,300 | 0.04 | | 0.20 | |
| PH | Parker-Hannifin Corp | 164.5 | 157.0 | 158.0 | 814,500 | -6.4 | | 3.90 | |
| PHD | Pioneer Floating Rate Trust | 10.41 | 10.36 | 10.37 | 43,300 | -0.02 | | 0.19 | |
| PHG | Koninklijke Philips Electronics | 46.89 | 45.86 | 45.91 | 977,100 | -0.72 | | 1.54 | |
| PHI | Philippine Long Distance Telephone | 21.24 | 20.78 | 20.79 | 149,600 | -0.94 | | 4.33 | |
| PHK | Pimco High Income Fund | 7.905 | 7.780 | 7.850 | 298,200 | -0.040 | | 0.51 | |
| PHM | Pultegroup | 33.73 | 32.63 | 32.70 | 3,899,300 | -0.46 | | 1.39 | |
| PHR | Phreesia Inc. | 27.65 | 26.20 | 26.31 | 91,200 | -0.78 | | 2.88 | |
| PHT | Pioneer High Income Trust | 9.210 | 9.080 | 9.140 | 91,600 | 0.010 | | 0.11 | |
| PHX | Panhandle Royalty Company | 11.48 | 10.91 | 10.91 | 55,500 | -0.69 | | 5.95 | |
| PIC.U | Pivotal Investment Corporation II | 10.11 | 10.11 | 10.11 | 10,500 | 0.00 | | 0.00 | |
| PII | Polaris Industries Inc | 81.50 | 77.05 | 77.55 | 745,700 | -5.00 | | 6.06 | |
| PIM | Putnam Master Intermediate Income | 4.590 | 4.560 | 4.570 | 134,800 | 0.000 | | 0.00 | |
| PINS | Pinterest Inc | 36.25 | 34.00 | 34.50 | 5,008,400 | -0.93 | | 2.62 | |
| PIR | Pier 1 Imports | 4.720 | 3.860 | 3.900 | 148,200 | -0.870 | | 18.24 | |
| PIY | Merrill Lynch Depositor | 12.70 | 12.41 | 12.42 | 2,100 | -0.26 | | 2.07 | |
| PJC | Piper Jaffray Companies | 71.62 | 69.68 | 70.14 | 78,200 | -1.47 | | 2.05 | |
| PJH | Prudential Financial Inc | 26.12 | 25.98 | 26.00 | 11,400 | -0.13 | | 0.50 | |
| PJT | Pjt Partners Inc Cl A | 41.58 | 39.98 | 40.07 | 76,500 | -1.47 | | 3.54 | |
| PK | Park Hotels & Resorts Inc | 24.15 | 23.36 | 23.41 | 1,289,100 | -0.60 | | 2.50 | |
| PKD | Parker Drilling Company | 14.42 | 13.52 | 14.07 | 8,800 | 0.09 | | 0.64 | |
| PKE | Park Electrochemical Corp | 16.94 | 16.64 | 16.80 | 115,900 | -0.16 | | 0.94 | |
| PKG | Packaging Corp of America | 100.99 | 97.62 | 98.09 | 690,500 | -3.03 | | 3.00 | |
| PKI | Perkinelmer | 82.93 | 80.13 | 80.76 | 837,800 | -1.84 | | 2.23 | |
| PKO | Pimco Income Opportunity Fund | 26.54 | 26.21 | 26.41 | 40,400 | -0.01 | | 0.04 | |
| PKX | Posco ADR | 42.57 | 41.14 | 41.22 | 441,100 | -1.66 | | 3.87 | |
| PLAN | Anaplan Inc | 59.98 | 56.89 | 57.09 | 1,606,300 | -1.29 | | 2.21 | |
| PLD | Prologis Inc | 84.22 | 81.47 | 81.89 | 2,183,000 | -2.10 | | 2.50 | |
| PLNT | Planet Fitness | 67.48 | 66.45 | 66.72 | 1,176,300 | -0.52 | | 0.77 | |
| PLOW | Douglas Dynamics | 42.24 | 40.90 | 41.04 | 61,300 | -0.84 | | 2.01 | |
| PLT | Plantronics | 28.70 | 26.70 | 28.15 | 656,900 | -0.50 | | 1.75 | |
| PM | Philip Morris International Inc | 83.35 | 80.66 | 81.22 | 4,263,700 | -1.73 | | 2.09 | |
| PMF | Pimco Muni | 14.92 | 14.72 | 14.86 | 108,800 | 0.13 | | 0.88 | |
| PML | Pimco Muni II | 15.90 | 15.80 | 15.90 | 103,400 | 0.08 | | 0.51 | |
| PMM | Putnam Managed Muni Income Trust | 7.970 | 7.930 | 7.930 | 108,600 | -0.010 | | 0.13 | |
| PMO | Putnam Muni Opportunities Trust | 13.38 | 13.30 | 13.33 | 36,900 | 0.02 | | 0.15 | |
| PMT | Pennymac Mortgage Investment Trust | 22.24 | 22.08 | 22.08 | 769,800 | -0.11 | | 0.50 | |
| PMT-A | Pennymac Mortgage Investment Trust | 27.10 | 26.77 | 27.01 | 5,500 | 0.15 | | 0.56 | |
| PMT-B | Pennymac Mortgage Investment Trust Pfd | 26.70 | 26.58 | 26.61 | 8,400 | 0.07 | | 0.27 | |
| PMX | Pimco Muni Income Fund III | 12.66 | 12.48 | 12.54 | 69,200 | -0.05 | | 0.40 | |
| PNC | PNC Bank | 127.0 | 122.4 | 123.1 | 1,912,800 | -3.3 | | 2.63 | |
| PNC-P | PNC Financial Services Group | 27.87 | 27.76 | 27.80 | 64,800 | -0.07 | | 0.25 | |
| PNC-Q | The PNC Financial Services Gro | 25.64 | 25.51 | 25.51 | 11,000 | -0.06 | | 0.23 | |
| PNF | Pimco New York Muni | 13.91 | 13.74 | 13.84 | 7,500 | 0.04 | | 0.26 | |
| PNI | Pimco New York Muni II | 11.83 | 11.75 | 11.81 | 18,800 | 0.02 | | 0.13 | |
| PNM | PNM Resources Inc | 51.22 | 49.66 | 49.78 | 296,600 | -1.26 | | 2.47 | |
| PNR | Pentair Ltd | 36.32 | 34.98 | 35.13 | 993,700 | -1.23 | | 3.38 | |
| PNW | Pinnacle West Capital Corp | 95.41 | 93.61 | 94.14 | 1,225,200 | -0.75 | | 0.79 | |
| POL | Polyone Corp | 32.05 | 30.54 | 30.65 | 579,000 | -1.62 | | 5.02 | |
| POR | Portland General Electric Company | 56.97 | 55.60 | 55.75 | 394,000 | -0.90 | | 1.59 | |
| POST | Post Holdings Inc | 98.26 | 96.27 | 96.89 | 702,100 | 0.18 | | 0.19 | |
| PPDF | Ppdai Group Inc | 3.720 | 3.372 | 3.680 | 1,375,600 | 0.150 | | 4.25 | |
| PPG | PPG Industries | 109.9 | 106.0 | 106.5 | 974,200 | -3.6 | | 3.23 | |
| PPL | PPL Corp | 29.96 | 29.34 | 29.45 | 3,877,600 | -0.37 | | 1.24 | |
| PPR | VOYA Prime Rate Trust | 4.700 | 4.660 | 4.660 | 190,500 | -0.010 | | 0.21 | |
| PPT | Putnam Premier Income Trust | 5.260 | 5.210 | 5.250 | 178,100 | -0.010 | | 0.19 | |
| PPX | PPL Capital Funding Inc | 25.60 | 25.49 | 25.50 | 8,200 | -0.09 | | 0.35 | |
| PQG | Pq Group Holdings Inc | 14.47 | 13.83 | 14.04 | 122,100 | -0.48 | | 3.31 | |
| PRA | Pro-Assurance Corp | 39.16 | 37.85 | 38.00 | 216,800 | -0.89 | | 2.29 | |
| PRE-F | Partnerre Ltd | 25.48 | 25.45 | 25.48 | 1,300 | 0.07 | | 0.29 | |
| PRE-G | Partnerre Ltd 6.50% Series G C | 27.03 | 26.89 | 26.99 | 10,200 | 0.00 | | 0.00 | |
| PRE-H | Partnerre Ltd 7.25% Series H C | 27.52 | 27.00 | 27.01 | 13,700 | -0.29 | | 1.06 | |
| PRE-I | Partnerre Ltd 5.875% Series | 26.18 | 25.90 | 26.16 | 17,700 | -0.07 | | 0.27 | |
| PRGO | Perrigo Company | 47.89 | 46.21 | 46.34 | 1,007,800 | -1.43 | | 2.99 | |
| PRH | Prudential Financial Inc | 25.78 | 25.67 | 25.72 | 28,800 | -0.02 | | 0.08 | |
| PRI | Primerica Inc | 118.7 | 114.4 | 114.7 | 243,700 | -3.7 | | 3.08 | |
| PRI-A | Priority Income Fund Inc Term Pfd Ser A | 25.08 | 25.08 | 25.08 | 100 | -0.13 | | 0.51 | |
| PRI-B | Priority Income Fund Inc 6.25% Series | 25.63 | 25.63 | 25.63 | 100 | 0.00 | | 0.00 | |
| PRI-C | Priority Income Fund Inc Term Pfd Ser C | 25.65 | 25.52 | 25.65 | 2,200 | -0.05 | | 0.19 | |
| PRI-D | Priority Income Fund Inc [Prif/Pd] | 25.72 | 25.72 | 25.72 | 400 | -0.01 | | 0.05 | |
| PRLB | Proto Labs Inc | 95.52 | 89.79 | 90.38 | 178,200 | -4.60 | | 4.84 | |
| PRO | Pros Holdings | 73.90 | 67.45 | 67.90 | 894,400 | -6.51 | | 8.75 | |
| PROS | Prosight Global Inc | 19.91 | 18.68 | 18.90 | 132,100 | -0.67 | | 3.42 | |
| PRS | Prudential Financial Inc 5.625% Junior | 27.14 | 26.94 | 27.02 | 78,200 | -0.07 | | 0.26 | |
| PRSP | Perspecta Inc | 25.81 | 25.04 | 25.11 | 755,000 | -0.36 | | 1.41 | |
| PRT | Permrock Royalty Trust Trust Units | 7.020 | 6.710 | 6.870 | 52,400 | -0.160 | | 2.28 | |
| PRTY | Party City Holdco Inc | 5.200 | 4.910 | 5.000 | 1,633,700 | -0.200 | | 3.85 | |
| PRU | Prudential Financial Inc | 82.17 | 78.71 | 79.13 | 2,424,900 | -2.95 | | 3.59 | |
| PSA | Public Storage | 264.6 | 258.3 | 259.5 | 768,600 | -2.4 | | 0.91 | |
| PSA-A | Public Storage 5.875% | 26.00 | 25.77 | 25.78 | 10,600 | -0.17 | | 0.66 | |
| PSA-B | Public Storage | 26.58 | 26.49 | 26.49 | 2,800 | -0.11 | | 0.42 | |
| PSA-C | Public Storage | 26.40 | 26.34 | 26.39 | 6,600 | 0.03 | | 0.11 | |
| PSA-D | Public Storage | 26.05 | 25.83 | 25.87 | 158,800 | -0.08 | | 0.31 | |
| PSA-E | Public Storage Prf | 25.82 | 25.58 | 25.60 | 12,800 | -0.11 | | 0.43 | |
| PSA-F | Public Storage Depositary 5.15% Series F | 26.49 | 26.32 | 26.32 | 11,300 | -0.02 | | 0.08 | |
| PSA-G | Public Storage Dep Shs Repstg 1/1000Th | 26.46 | 26.15 | 26.15 | 22,500 | -0.22 | | 0.83 | |
| PSA-H | Public Storage Cum Pfd Shs Ben Int Ser H | 27.81 | 27.68 | 27.73 | 56,200 | 0.02 | | 0.07 | |
| PSA-U | Public Storage | 25.54 | 25.44 | 25.47 | 20,500 | -0.01 | | 0.04 | |
| PSA-V | Public Storage | 25.55 | 25.45 | 25.45 | 9,900 | -0.04 | | 0.16 | |
| PSA-W | Public Storage | 25.35 | 25.26 | 25.26 | 17,800 | -0.02 | | 0.08 | |
| PSA-X | Public Storage | 25.35 | 25.24 | 25.30 | 8,400 | 0.00 | | 0.00 | |
| PSB | Business Parks | 180.1 | 174.6 | 175.0 | 72,500 | -4.5 | | 2.52 | |
| PSB-U | PS Business Parks Inc | 25.69 | 25.56 | 25.69 | 20,700 | 0.08 | | 0.31 | |
| PSB-V | PS Business Pks Inc Calif Dep | 25.80 | 25.72 | 25.72 | 800 | -0.04 | | 0.17 | |
| PSB-W | PS Business Parks Inc | 25.65 | 25.48 | 25.53 | 14,900 | -0.04 | | 0.16 | |
| PSB-X | PS Business Parks Inc Pfd | 26.30 | 26.06 | 26.15 | 8,600 | -0.02 | | 0.08 | |
| PSB-Y | PS Business Parks Inc Dep Shs Repstg | 25.96 | 25.82 | 25.83 | 13,700 | 0.01 | | 0.04 | |
| PSF | Cohen & Steers Preferred Fund | 29.03 | 28.80 | 29.03 | 13,500 | 0.03 | | 0.10 | |
| PSN | Parsons Corporation | 34.49 | 33.43 | 33.50 | 171,200 | -1.19 | | 3.43 | |
| PSO | Pearson Plc | 10.060 | 9.920 | 9.920 | 155,400 | -0.090 | | 0.90 | |
| PSTG | Pure Storage Inc | 16.43 | 15.53 | 15.63 | 6,490,200 | -0.41 | | 2.56 | |
| PSTL | Postal Realty Trust Cl A | 15.31 | 15.05 | 15.31 | 6,300 | 0.22 | | 1.46 | |
| PSV | Hermitage Offshore Services Ltd. | 1.510 | 1.466 | 1.480 | 10,800 | 0.000 | | 0.00 | |
| PSX | Phillips 66 | 98.87 | 94.73 | 95.18 | 3,305,100 | -3.28 | | 3.33 | |
| PSXP | Phillips 66 Partners LP | 54.61 | 53.77 | 54.39 | 804,200 | 0.02 | | 0.04 | |
| PTR | Petrochina Company Ltd | 48.72 | 47.66 | 47.67 | 109,300 | -1.16 | | 2.38 | |
| PTY | Pimco Corporate Opportunity Fund | 18.05 | 17.80 | 17.85 | 153,600 | -0.09 | | 0.50 | |
| PUK | Prudential Public Limited Company | 34.06 | 33.15 | 33.19 | 277,000 | -0.94 | | 2.75 | |
| PUK-A | Pru Plc Perp Sub Cap | 27.06 | 26.81 | 26.81 | 9,300 | -0.19 | | 0.70 | |
| PUK.P | Prudential 6.75% | 27.05 | 26.96 | 26.96 | 6,900 | -0.07 | | 0.26 | |
| PUMP | Propetro Holding Corp | 11.25 | 10.19 | 10.43 | 3,138,300 | -0.88 | | 7.78 | |
| PVG | Pretium Res Inc | 13.63 | 12.49 | 13.61 | 3,410,100 | 1.19 | | 9.58 | |
| PVH | Phillips-Van Heusen Corp | 72.37 | 68.76 | 69.01 | 2,124,300 | -3.73 | | 5.13 | |
| PVL | Permianville Royalty Trust | 2.570 | 2.510 | 2.520 | 49,400 | -0.010 | | 0.40 | |
| PVT | Pivotal Acquisition Corp Cl A | 10.19 | 10.19 | 10.19 | 200 | -0.01 | | 0.10 | |
| PVT.U | Pivotal Acquisition Corp | 11.50 | 11.50 | 11.50 | 100 | -0.03 | | 0.26 | |
| PVT.W | Pivotal Acquisition Corp [Pvt/W] | 1.250 | 1.240 | 1.250 | 17,600 | 0.000 | | 0.00 | |
| PVTL | Pivotal Software Inc | 14.94 | 14.85 | 14.88 | 71,103,100 | 1.18 | | 8.61 | |
| PWR | Quanta Services | 33.98 | 32.94 | 33.41 | 2,167,600 | -0.07 | | 0.21 | |
| PXD | Pioneer Natural Resources CO | 125.0 | 120.0 | 120.7 | 1,440,300 | -5.4 | | 4.30 | |
| PYN | Pimco New York Muni Income Fund III | 9.700 | 9.640 | 9.680 | 12,300 | 0.000 | | 0.00 | |
| PYS | Pplus Trust | 17.80 | 17.78 | 17.78 | 400 | 0.18 | | 0.99 | |
| PYT | Pplus Trust | 20.14 | 20.10 | 20.10 | 1,100 | -0.10 | | 0.50 | |
| PYX | Pyxus International Inc | 15.59 | 14.88 | 15.20 | 320,900 | 0.06 | | 0.40 | |
| PZC | Pimco California Muni Income Fund III | 11.20 | 11.04 | 11.20 | 55,100 | 0.05 | | 0.45 | |
| PZN | Pzena Investment Management Inc | 8.105 | 7.540 | 7.770 | 63,300 | -0.300 | | 3.72 | |