EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp49.3147.0048.667.41M0.250.52 
PACGrupo Aeroportuario Del Pacifico ADR247.6238.4242.6106.2K2.40.98 
PACKRanpak Holdings Corp5.6655.2605.580377.2K0.2705.08 
PACSPacs Group Inc31.7530.6331.121.0M0.000.00 
PAGPenske Automotive Group170.7166.0170.1317.4K4.62.77 
PAGSPagseguro Digital Ltd Cl A10.279.7310.084.43M0.171.72 
PAIPacific American Income Shares12.4212.3612.4121.5K-0.020.13 
PAI.UPyrophyte Acquisition Corp II [Paii.U]10.2310.2310.231.2K-0.171.67 
PAI.WPyrophyte Acquisition Corp II [Paii.Ws]0.40000.40000.4000100-0.03006.98 
PAIIPyrophyte Acquisition Corp. II Cl A10.1110.1010.1112.0K0.010.10 
PAII.U10.2310.2310.231.2K-0.171.67 
PAII.UNPyrophyte Acquisition Corp. II0.00000.00000.000000.0000NaN 
PAII.WS0.40000.40000.4000101-0.03006.98 
PAMPampa Energia S.A. ADR93.3089.5090.87214.3K1.371.53 
PARPar Technology Corp38.1534.9837.56675.1K2.025.68 
PARRPar Pacific Holdings Inc43.2241.2442.92983.6K-0.170.39 
PATHUipath Inc Cl A18.9518.2318.6922.52M-0.291.53 
PAXSPimco Access Income Fund15.8115.6615.72109.9K-0.030.19 
PAYPaymentus Holdings Inc Cl A35.2634.0634.82495.0K-0.230.66 
PAYCPaycom Software Inc163.9161.1163.8691.8K1.10.68 
PBProsperity Bancshares73.4170.2572.961.29M2.723.87 
PBAPembina Pipeline Cor39.4938.7839.131.87M-0.200.51 
PBFPBF Energy Inc32.0530.0431.754.23M0.300.95 
PBHPrestige Brand Holdings61.5459.8161.36416.5K1.422.37 
PBIPitney Bowes Inc10.0879.9209.9302.81M-0.0700.70 
PBI-BPitney Bowes Inc [Pbi/Pb]20.7120.5920.7131.3K0.060.29 
PBIpB20.7120.5920.7131.4K0.060.29 
PBRPetroleo Brasileiro S.A. Petrobras ADR12.2912.1012.2312.09M-0.090.73 
PBR.APetroleo Brasileiro S.A. Petrobras ADR11.7111.5011.666.8M-0.080.68 
PBTPermian Basin Royalty Trust18.7317.9018.04125.9K-0.281.53 
PCFPutnam High Income Bond Fund6.2806.2406.250112.5K-0.0150.23 
PCGPacific Gas & Electric Company15.1614.8315.0824.21M0.090.60 
PCG-XPG&E Corp39.0538.4338.9423.4K0.140.36 
PCG.PR.XPG&E Corp0.00000.00000.000000.0000NaN 
PCGpX39.0538.4338.9423.4K0.140.36 
PCMPimco Commercial Mortgage Securities6.2706.2006.25056.3K0.0410.66 
PCNPimco Corporate12.6612.5612.63386.7K0.010.08 
PCORProcore Technologies Inc78.5076.6776.941.45M-0.670.86 
PCQPimco California Muni8.7608.7108.750302.1K0.0300.34 
PDPagerduty Inc13.3012.7813.132.23M-0.010.08 
PDCCPearl Diver Credit Company Inc15.4215.1515.262.0K0.060.40 
PDIPimco Dynamic Income Fund18.0317.9117.982.65M-0.010.06 
PDMPiedmont Realty Trust Inc8.4108.2458.280746.1K0.0100.12 
PDOPimco Dynamic Income Opportunities Fund14.0913.9814.09666.8K0.090.64 
PDPAPearl Diver Credit Company Inc25.4025.2025.401.6K0.210.83 
PDSPrecision Drilling Corp71.0467.8770.9283.2K1.231.76 
PDTJohn Hancock Premium Dividend Fund12.8012.7112.74133.1K0.000.00 
PDXPimco Dynamic Income Strategy Fund21.7621.5321.61115.4K-0.060.28 
PEBPebblebrook Hotel Trust11.5211.1111.322.58M0.131.16 
PEB-EPebblebrook Hotel TR [Peb/Pe]19.4018.7519.2529.2K0.000.00 
PEB-FPebblebrook Hotel TR [Peb/Pf]19.3018.5418.8062.8K-0.100.53 
PEB-GPebblebrook Hotel Trust19.4019.1019.2654.5K0.251.32 
PEB-HPebblebrook Hotel Trust17.7617.1717.5053.8K-0.130.74 
PEBpE19.4018.7519.2529.3K0.000.00 
PEBpF19.3018.5418.8062.9K-0.100.53 
PEBpG19.4019.1019.2654.6K0.251.32 
PEBpH17.7617.1717.5053.9K-0.130.74 
PEGPublic Service Enterprise Group Inc79.0877.9078.692.55M-0.640.81 
PENPenumbra Inc303.2288.4303.1553.7K15.95.55 
PEOAdams Natural Resources Fund Inc21.8021.5921.7547.0K0.060.28 
PER.WPerfect Corp WT [Perf.Ws]0.03000.03000.03002000.00207.14 
PERFPerfect Corp Cl A1.8101.7501.78064.7K-0.0402.20 
PERF.WS0.03000.03000.03002000.00207.14 
PEWGrabagun Digital Holdings Inc3.6003.4803.520331.2K0.0000.00 
PEW.WGrabagun Digital Holdings WT0.76500.68000.72004.6K0.04005.88 
PEW.WS0.76500.68000.72004.6K0.04005.88 
PFDFlaherty & Crumrine Preferred Inc11.8511.7611.8216.4K-0.020.17 
PFEPfizer Inc25.7925.2225.7843.61M0.451.78 
PFGCPerformance Food Group Company94.2392.5794.001.53M0.250.27 
PFHPrudential Financial Inc 4.125% Junior17.4517.3617.4287.9K0.020.11 
PFLPimco Income Strategy Fund8.5408.4808.500323.7K-0.0200.23 
PFLTPennantpark Fltng Rt9.6209.4759.550667.2K0.0100.10 
PFNPimco Income Strategy Fund II7.4707.4307.470439.4K0.0300.40 
PFOFlaherty & Crumrine Preferred Fund9.5009.3519.47538.9K0.0350.37 
PFSProvident Financial Services21.0020.1420.681.57M0.472.33 
PFSIPennymac Financial Services IN132.0128.0131.0360.9K2.51.96 
PGProcter & Gamble Company141.3139.5139.813.54M0.20.14 
PGPPimco Global Stocksplus & Income8.9308.8608.88024.5K-0.0300.34 
PGRProgressive Corp228.0222.4222.82.65M-3.51.56 
PGREParamount Group Inc6.6306.6006.6105.11M0.0300.46 
PGZPrincipal Real Estate Income F10.0810.0010.0531.4K0.010.14 
PHParker-Hannifin Corp893.5862.5889.3677.6K26.33.05 
PHGKoninklijke Philips Electronics ADR27.0526.7127.00563.4K0.190.71 
PHIPhilippine Long Distance Telephone ADR22.2021.6822.0545.4K0.251.15 
PHINBorgwarner Inc57.9055.4757.72426.7K2.153.87 
PHKPimco High Income Fund4.9104.8804.910850.9K0.0100.20 
PHMPultegroup128.2123.9127.91.88M4.93.95 
PHRPhreesia Inc16.5815.4615.784.13M0.352.27 
PIIPolaris Inc71.2566.5669.451.24M2.453.66 
PIMPutnam Master Intermediate Income3.3003.2503.270240.1K-0.0170.52 
PIN-A25.0525.0025.0314.1K-0.020.08 
PINEAlpine Income Property Trust Inc17.8817.4517.54259.7K-0.070.40 
PINSPinterest Inc27.9626.9627.7913.88M0.612.24 
PIPRPiper Jaffray Companies372.0355.0365.5137.5K8.12.26 
PJTPjt Partners Inc Cl A179.8174.3177.0459.8K2.11.22 
PKPark Hotels & Resorts Inc11.0310.6510.907.91M0.242.25 
PKEPark Electrochemical Corp20.0819.7119.87118.2K0.050.25 
PKGPackaging Corp of America204.2194.7202.6952.6K9.24.77 
PKSTPeakstone Realty Trust14.4813.7314.26185.3K0.030.21 
PKXPosco Holdings Inc ADR54.6753.5454.45149.1K0.500.93 
PLPlanet Labs Pbc13.2412.5812.9417.02M0.100.78 
PL.WPlanet Labs Pbc WT4.1603.8103.990152.1K0.0701.79 
PL.WS4.1603.8103.990148.9K0.0701.79 
PLDPrologis Inc130.6127.3129.73.48M2.31.77 
PLNTPlanet Fitness109.0106.7107.51.06M-0.30.26 
PLOWDouglas Dynamics33.8431.9833.44321.9K1.564.89 
PLYMPlymouth Industrial REIT Inc21.8721.8221.831.22M0.000.00 
PMPhilip Morris International Inc150.6148.2149.89.02M-0.60.40 
PMLPimco Muni II7.6807.6107.640489.1K-0.0100.13 
PMMPutnam Managed Muni Income Trust6.1906.1306.16098.9K-0.0200.32 
PMOPutnam Muni Opportunities Trust10.5410.4610.5462.2K0.030.29 
PMTPennymac Mortgage Investment Trust12.6512.5212.55724.9K0.000.00 
PMT-APennymac Mtg Invt TR [Pmt/Pa]23.9623.8523.924.9K0.020.09 
PMT-BPennymac Mtg Invt TR [Pmt/Pb]24.0223.9023.968.6K0.100.40 
PMT-CPenny Mac Mortgage Investment Trust18.6018.5218.5412.8K-0.020.11 
PMTpA23.9623.8523.924.9K0.020.09 
PMTpB24.0223.9023.968.6K0.100.40 
PMTpC18.6018.5218.5412.9K-0.020.11 
PMTUPennymac Mortgage Investment Trust 8.50%26.0025.8525.85328-0.150.58 
PMTVPennymac Mortgage Investment Trust 9.00%25.5025.4125.418.6K-0.040.16 
PMTWPennymac Mortgage Investment Trust 9.00%25.3625.2225.2219.9K0.000.00 
PNCPNC Bank208.0202.2207.02.33M4.82.38 
PNIPimco New York Muni II6.9606.9106.92070.6K-0.0160.23 
PNNTPennantpark Investme6.0305.9455.990640.5K0.0000.00 
PNRPentair Ltd105.7102.8105.31.56M3.43.33 
PNWPinnacle West Capital Corp87.5086.1886.551.08M-0.450.52 
PORPortland General Electric Company48.2247.5447.831.89M-0.390.81 
POSTPost Holdings Inc97.9396.4696.65993.6K-0.320.33 
PPGPPG Industries100.898.2100.42.12M1.01.02 
PPLPPL Corp33.7833.1733.266.06M-0.541.60 
PPTPutnam Premier Income Trust3.5803.5503.560347.3K0.0000.00 
PRPermian Resources Corp15.0214.5915.017.43M0.221.49 
PRAPro-Assurance Corp24.1023.9924.07420.9K0.110.46 
PRCSParnassus Income Funds Parnassus Core26.8826.6026.8525.4K0.150.56 
PRGProg Hldgs Inc31.3030.3331.14765.6K0.822.70 
PRGOPerrigo Company13.5813.1413.522.79M0.201.50 
PRHPrudential Financial 5.950% Notes24.7024.5824.6528.4K0.000.00 
PRIPrimerica Inc256.7252.1254.5199.1K1.70.65 
PRI-DPriority Income Fund Inc [Prif/Pd]25.0025.0025.004000.210.83 
PRI-JPriority Income Fund Inc24.0023.9623.991.3K-0.040.17 
PRI-KPriority Income Fund Inc21.6521.6521.654000.040.19 
PRI-LPriority Income Fund Inc [Prif.Pl]24.2724.1624.2325.9K0.030.12 
PRIF.PR.LPriority Income Fund, Inc.0.00000.00000.000000.0000NaN 
PRIFpD25.0025.0025.004160.210.83 
PRIFpJ24.0023.9623.991.3K-0.040.17 
PRIFpK21.6521.6521.654520.040.19 
PRIFpL24.2724.1624.2325.9K0.030.12 
PRIMPrimoris Services Corp135.4131.0132.81.09M0.80.60 
PRKSUnited Parks & Resorts Inc36.5635.1436.21692.8K0.772.17 
PRLBProto Labs Inc53.0350.9852.45126.9K1.222.38 
PRMPerimeter Solutions Inc29.3128.3228.711.4M-0.190.66 
PRMBPrimo Water Corp16.0815.6615.728.18M-0.050.32 
PROPros Holdings23.2623.2423.255.18M0.010.04 
PRSPrudential Financial Inc 5.625% Junior24.2323.9624.0833.9K0.050.21 
PRSUPursuit Attractions and Hospitality Inc36.1435.3135.56302.2K0.661.89 
PRTPermrock Royalty Trust Trust Units3.9003.8503.85016.9K-0.0200.52 
PRUPrudential Financial Inc115.1111.1114.81.82M3.12.76 
PRVSParnassus Income Funds Parnassus Value27.9227.5827.883.3K0.351.27 
PSAPublic Storage268.4264.8267.61.18M2.91.10 
PSA-FPublic Storage [Psa/Pf]21.4821.2521.3715.4K0.020.09 
PSA-GPublic Storage [Psa/Pg]20.7320.5620.7223.9K0.070.34 
PSA-HPublic Storage [Psa/Ph]23.6323.3523.5632.3K0.120.51 
PSA-IPublic Storage [Psa/Pi]19.8419.7419.8154.3K0.070.35 
PSA-JPublic Storage [Psa/Pj]19.0918.9619.0522.7K0.020.11 
PSA-KPublic Storage [Psa/Pk]19.3719.2219.3035.7K0.060.31 
PSA-LPublic Storage [Psa/Pl]18.8418.6618.7650.4K0.020.11 
PSA-MPublic Storage16.7616.6016.7214.9K0.100.60 
PSA-NPublic Storage15.7215.5415.6637.9K0.110.71 
PSA-OPublic Storage [Psa/Po]15.8515.6815.7825.4K0.080.51 
PSA-PPublic Storage16.2416.0416.20125.4K0.171.06 
PSA-QPublic Storage16.0115.8016.0037.3K0.201.27 
PSA-RPublic Storage16.2116.0616.1636.2K0.120.75 
PSA-SPublic Storage16.6316.4116.5843.6K0.171.04 
PSA.PR.SPublic Storage0.00000.00000.000000.0000NaN 
PSApF21.4821.2521.3715.5K0.020.09 
PSApG20.7320.5620.7224.0K0.070.34 
PSApH23.6323.3523.5632.4K0.120.51 
PSApI19.8419.7419.8154.4K0.070.35 
PSApJ19.0918.9619.0522.8K0.020.11 
PSApK19.3719.2219.3035.7K0.060.31 
PSApL18.8418.6618.7650.5K0.020.11 
PSApM16.7616.6016.7215.0K0.100.60 
PSApN15.7215.5415.6638.0K0.110.71 
PSApO15.8515.6815.7825.4K0.080.51 
PSApP16.2416.0416.20125.4K0.171.06 
PSApQ16.0115.8016.0037.3K0.201.27 
PSApR16.2116.0616.1636.2K0.120.75 
PSApS16.6316.4116.5843.7K0.171.04 
PSBDPalmer Square Capital Bdc Inc12.3212.1212.1989.7K-0.050.41 
PSE-AProspect Capital Corp17.0416.6916.906.6K-0.070.41 
PSECpA17.0416.6916.906.7K-0.070.41 
PSFCohen & Steers Preferred Fund20.3120.1720.2857.2K0.000.00 
PSFEPaysafe Ltd8.5857.9508.520436.0K0.5506.90 
PSFE.WTPaysafe Limited0.00000.00000.000000.0000NaN 
PSNParsons Corp67.3665.0867.022.54M1.862.85 
PSOPearson Plc ADR13.7313.5713.701.01M0.403.01 
PSQ.WPsq Holdings Inc WT [Psqh.W]0.12500.10740.115822.3K-0.00453.74 
PSQHPsq Holdings Inc1.4901.3601.440608.3K0.0906.67 
PSQH.WS0.12500.10740.115822.4K-0.00453.74 
PSTGPure Storage Inc74.1269.8873.655.08M3.504.99 
PSTLPostal Realty Trust Cl A15.3015.0615.26221.5K0.000.00 
PSXPhillips 66143.9138.9143.82.07M3.92.81 
PTACohen & Steers Tax-Advantaged Preferred19.4019.2719.30246.2K-0.070.36 
PTEST.ZPTEST-Z0.00000.00000.000000.0000NaN 
PTYPimco Corporate Opportunity Fund13.1613.1013.141.1M0.020.15 
PUKPrudential Public Ltd Company ADR29.3628.9529.23876.4K0.030.10 
PUMPPropetro Holding Corp11.6511.0111.303.2M0.333.01 
PVHPhillips-Van Heusen Corp76.4774.2175.531.31M-0.590.78 
PVLPermianville Royalty Trust1.8751.8501.85014.9K-0.0201.07 
PWRQuanta Services469.5452.1462.21.06M4.30.93 
PXP10 Inc Cl A10.319.7910.21717.1K0.242.41 
PXEDAp ViII Queso Holdings L.P.35.2532.1334.4974.5K1.424.29 
PYTPplus Trust23.6923.3723.37480-0.080.34 

MEMBER LOGIN

216.73.216.120
United States

GLOBAL INDICES

CodeLastChange
COMP23,654780.3
DJI48,0584971.0
SP5006,887460.7
INDS12,551770.6
CAC8,023-300.4
DAX24,130-330.1
NKY50,603-520.1
HSI25,5411070.4
OBX1,543-110.7
AORD8,868-80.1
TWII28,4012180.8
JKSE8,701440.5
STI4,512-10.0
ATX5,13000.0
NZD13,371-840.6
BEL4,989-130.3
BVSP159,0751,0940.7