| Code | Name | High | Low | Close | Volume | Change | |
|---|
| P | Pandora Media Inc | 8.650 | 8.475 | 8.490 | 3,883,700 | -0.180 |  | 2.08 |   |
| PAA | Plains All American Pipeline LP | 19.65 | 19.09 | 19.14 | 7,598,100 | -0.56 | | 2.84 | |
| PAC | Grupo Aeroportuario Del Pacifico | 112.3 | 109.3 | 109.5 | 64,000 | -2.7 | | 2.42 | |
| PACD | Pacific Drilling S.A. | 0.7500 | 0.7000 | 0.7200 | 35,300 | 0.0400 |  | 5.88 | |
| PAG | Penske Automotive Group | 40.54 | 39.02 | 39.04 | 401,300 | -1.46 | | 3.60 | |
| PAGP | Plains Gp Holdings LP | 20.41 | 19.74 | 19.82 | 2,037,400 | -0.53 | | 2.60 | |
| PAH | Platform Specialty Products Corp | 12.66 | 12.03 | 12.04 | 2,348,100 | -0.51 | | 4.06 | |
| PAI | Pacific American Income Shares | 15.60 | 15.50 | 15.57 | 11,400 | -0.09 | | 0.57 | |
| PAM | Pampa Energia S.A. | 62.17 | 60.21 | 60.21 | 304,200 | -2.13 | | 3.42 | |
| PANW | Palo Alto Networks Inc | 133.9 | 130.5 | 130.6 | 574,900 | -2.4 | | 1.78 | |
| PAR | Par Technology Corp | 9.460 | 9.290 | 9.400 | 88,500 | -0.060 | | 0.63 | |
| PAY | Verifone Systems | 19.04 | 18.42 | 18.77 | 1,334,600 | 0.27 | | 1.46 | |
| PAYC | Paycom Software Inc | 72.04 | 70.38 | 70.45 | 341,700 | -0.96 | | 1.34 | |
| PB | Prosperity Bancshares | 62.54 | 60.22 | 60.41 | 484,900 | -2.11 | | 3.37 | |
| PBA | Pembina Pipeline Cor | 31.75 | 31.36 | 31.38 | 366,600 | -0.43 | | 1.35 | |
| PBB | Prospect Capital Corporation | 26.19 | 25.97 | 26.15 | 27,700 | 0.10 | | 0.38 | |
| PBF | PBF Energy Inc | 20.96 | 20.01 | 20.09 | 2,781,500 | -0.96 | | 4.56 | |
| PBFX | PBF Logistics LP | 21.15 | 20.95 | 21.10 | 90,400 | 0.05 | | 0.24 | |
| PBH | Prestige Brand Holdings | 52.34 | 51.33 | 51.42 | 438,400 | -0.84 | | 1.61 | |
| PBI | Pitney Bowes Inc | 12.88 | 12.63 | 12.68 | 1,475,700 | -0.03 | | 0.24 | |
| PBI-B | Pitney Bowes Inc .6.70% Notes | 26.18 | 26.08 | 26.16 | 6,300 | 0.00 |  | 0.00 | |
| PBR | Petroleo Brasileiro S.A.- Petrobras | 8.725 | 8.530 | 8.540 | 11,354,400 | -0.110 | | 1.27 | |
| PBR.A | Petroleo Brasileiro S.A.- Petrobras | 8.355 | 8.170 | 8.190 | 4,087,500 | -0.130 | | 1.56 | |
| PBT | Permian Basin Royalty Trust | 8.240 | 7.890 | 7.910 | 122,600 | -0.330 | | 4.00 | |
| PCF | Putnam High Income Bond Fund | 8.810 | 8.710 | 8.710 | 21,200 | -0.050 | | 0.57 | |
| PCG | Pacific Gas & Electric Co | 69.69 | 68.95 | 68.98 | 1,246,700 | -0.58 | | 0.83 | |
| PCI | Pimco Dynamic Credit Income Fun | 22.30 | 21.97 | 21.98 | 953,300 | -0.31 | | 1.39 | |
| PCK | Pimco California Muni II | 10.18 | 10.09 | 10.10 | 15,000 | -0.04 | | 0.39 | |
| PCM | Pimco Commercial Mortgage Securities | 11.05 | 10.96 | 10.96 | 53,400 | -0.10 | | 0.90 | |
| PCN | Pimco Corporate | 16.44 | 16.11 | 16.16 | 209,100 | -0.27 | | 1.64 | |
| PCQ | Pimco California Muni | 16.98 | 16.80 | 16.81 | 37,300 | -0.06 | | 0.36 | |
| PDI | Pimco Dynamic Income Fund | 29.41 | 28.91 | 29.03 | 317,300 | -0.31 | | 1.06 | |
| PDM | Piedmont Office Realty Trust | 20.38 | 20.14 | 20.15 | 437,400 | -0.11 | | 0.54 | |
| PDS | Precision Drilling Corp | 2.705 | 2.600 | 2.610 | 3,553,600 | -0.050 | | 1.88 | |
| PDT | John Hancock Premium Dividend Fund | 17.01 | 16.77 | 16.79 | 83,400 | -0.21 | | 1.24 | |
| PE | Parsley Energy | 25.06 | 24.28 | 24.39 | 3,989,400 | -0.17 | | 0.69 | |
| PEB | Pebblebrook Hotel Trust | 33.13 | 32.11 | 32.13 | 391,700 | -0.82 | | 2.49 | |
| PEB-C | Pebblebrook Hotel Trust | 25.58 | 25.40 | 25.45 | 3,200 | -0.05 | | 0.20 | |
| PEB-D | Pebblebrook Hotel Trust | 25.49 | 25.29 | 25.45 | 3,200 | 0.07 | | 0.28 | |
| PEG | Public Service Enterprise Group Inc | 46.71 | 46.28 | 46.30 | 1,990,100 | -0.34 | | 0.73 | |
| PEI | Pennsylvania Real Estate Investment | 10.70 | 10.35 | 10.39 | 2,240,900 | -0.25 | | 2.35 | |
| PEI-A | Penn Real Estate Invest Trust | 25.57 | 25.50 | 25.57 | 500 | -0.03 | | 0.12 | |
| PEI-B | Pennsylvania Real Estate Inves | 25.52 | 25.27 | 25.27 | 800 | -0.03 | | 0.12 | |
| PEI-C | Pennsylvania Real Estate Investment | 25.75 | 25.75 | 25.75 | 800 | -0.03 | | 0.12 | |
| PEN | Penumbra Inc | 86.00 | 84.30 | 84.35 | 124,700 | -1.65 | | 1.92 | |
| PEO | Petroleum Resources Corp | 17.98 | 17.75 | 17.76 | 61,100 | -0.18 | | 1.00 | |
| PEP | Pepsico Inc | 119.4 | 118.3 | 118.4 | 3,096,900 | -0.7 | | 0.60 | |
| PER | Sandridge Permian Trust | 2.800 | 2.700 | 2.750 | 177,500 | 0.000 | | 0.00 | |
| PES | Pioneer Energy Services Corp | 1.900 | 1.750 | 1.850 | 637,900 | 0.050 | | 2.78 | |
| PF | Pinnacle Foods Inc | 61.24 | 60.10 | 60.12 | 970,000 | -0.48 | | 0.79 | |
| PFD | Flaherty & Crumrine Preferred Inc | 14.79 | 14.69 | 14.69 | 21,900 | -0.05 | | 0.34 | |
| PFE | Pfizer Inc | 33.45 | 32.95 | 32.95 | 14,858,700 | -0.41 | | 1.23 | |
| PFG | Principal Financial Group Inc | 65.11 | 62.82 | 62.93 | 1,263,300 | -2.23 | | 3.42 | |
| PFGC | Performance Food Group Co | 27.10 | 26.10 | 26.55 | 1,118,800 | 0.20 | | 0.76 | |
| PFH | Cabco TR Jcp 7.625 | 16.10 | 15.64 | 15.69 | 9,000 | -0.42 | | 2.61 | |
| PFK | Prudential Financial Inflation-Linked | 25.45 | 25.40 | 25.42 | 2,100 | 0.04 | | 0.16 | |
| PFL | Pimco Income Strategy Fund | 11.89 | 11.75 | 11.75 | 133,300 | -0.13 | | 1.09 | |
| PFN | Pimco Income Strategy Fund II | 10.41 | 10.30 | 10.30 | 179,800 | -0.09 | | 0.87 | |
| PFO | Flaherty & Crumrine Preferred Fund | 12.10 | 11.99 | 11.99 | 14,800 | -0.02 | | 0.17 | |
| PFS | Provident Financial Services | 24.91 | 24.50 | 24.55 | 175,800 | -0.31 | | 1.25 | |
| PFSI | Pennymac Financial Services In | 17.13 | 16.75 | 16.80 | 212,300 | -0.35 | | 2.04 | |
| PG | Procter & Gamble Company | 92.67 | 92.07 | 92.07 | 5,711,400 | -0.37 | | 0.40 | |
| PGEM | Ply Gem Holdings Inc | 15.65 | 14.75 | 14.90 | 138,400 | -0.60 | | 3.87 | |
| PGH | Pengrowth Energy Corp | 0.5700 | 0.5360 | 0.5550 | 822,000 | -0.0170 | | 2.97 | |
| PGP | Pimco Global Stocksplus & Income | 17.17 | 16.75 | 16.76 | 66,000 | -0.35 | | 2.05 | |
| PGR | Progressive Corp | 48.98 | 48.44 | 48.51 | 3,891,300 | -0.20 | | 0.41 | |
| PGRE | Paramount Group Inc | 15.98 | 15.74 | 15.76 | 1,138,000 | -0.18 | | 1.13 | |
| PGTI | Pgt Inc | 12.95 | 12.60 | 12.60 | 218,000 | -0.40 | | 3.08 | |
| PGZ | Principal Real Estate Income F | 18.64 | 18.36 | 18.48 | 26,600 | -0.11 | | 0.56 | |
| PH | Parker-Hannifin Corp | 159.2 | 155.6 | 155.6 | 1,057,000 | -3.2 | | 2.03 | |
| PHD | Pioneer Floating Rate Trust | 11.82 | 11.75 | 11.76 | 48,800 | -0.05 | | 0.42 | |
| PHG | Koninklijke Philips Electronics | 37.75 | 37.35 | 37.37 | 815,000 | -0.45 | | 1.19 | |
| PHH | Phh Corp | 14.21 | 14.05 | 14.07 | 578,800 | -0.06 | | 0.42 | |
| PHI | Philippine Long Distance Telephone | 34.43 | 33.94 | 34.01 | 48,300 | -0.33 | | 0.96 | |
| PHK | Pimco High | 8.450 | 8.300 | 8.300 | 625,200 | -0.170 | | 2.01 | |
| PHM | Pultegroup | 26.00 | 25.42 | 25.44 | 4,597,800 | -0.48 | | 1.85 | |
| PHT | Pioneer High Income Trust | 9.840 | 9.730 | 9.750 | 104,300 | -0.070 | | 0.71 | |
| PHX | Panhandle Royalty Company | 20.70 | 19.55 | 19.65 | 87,100 | -0.05 | | 0.25 | |
| PII | Polaris Industries Inc | 90.61 | 88.80 | 88.88 | 746,800 | -0.45 | | 0.50 | |
| PIM | Putnam Master Intermediate Income | 4.690 | 4.650 | 4.690 | 100,100 | 0.040 | | 0.86 | |
| PIR | Pier 1 Imports | 4.165 | 4.010 | 4.010 | 1,041,400 | -0.100 | | 2.43 | |
| PIY | Merrill Lynch Depositor | 25.85 | 25.75 | 25.85 | 1,800 | 0.07 | | 0.27 | |
| PJC | Piper Jaffray Companies | 56.20 | 54.90 | 55.05 | 94,100 | -1.55 | | 2.74 | |
| PJH | Prudential Financial Inc | 26.05 | 25.94 | 25.94 | 15,700 | -0.13 | | 0.50 | |
| PJT | Pjt Partners Inc Class A | 38.87 | 37.89 | 37.91 | 68,300 | -0.91 | | 2.34 | |
| PK | Park Hotels & Resorts Inc | 26.44 | 25.96 | 25.98 | 1,436,100 | -0.55 | | 2.07 | |
| PKD | Parker Drilling Company | 1.200 | 1.150 | 1.150 | 238,400 | -0.050 | | 4.17 | |
| PKE | Park Electrochemical Corp | 17.93 | 17.65 | 17.75 | 74,600 | 0.01 | | 0.06 | |
| PKG | Packaging Corporation of America | 111.5 | 110.3 | 110.6 | 702,600 | -0.9 | | 0.78 | |
| PKI | Perkinelmer | 64.82 | 63.60 | 63.66 | 433,500 | -0.98 | | 1.52 | |
| PKO | Pimco Income Opportunity Fund | 25.58 | 25.26 | 25.30 | 60,100 | -0.26 | | 1.02 | |
| PKX | Posco ADR | 73.83 | 71.81 | 71.85 | 356,000 | 1.09 | | 1.54 | |
| PKY | Parkway Inc | 22.99 | 22.95 | 22.95 | 170,600 | -0.05 | | 0.22 | |
| PL-C | Protective Life Corp | 25.22 | 25.13 | 25.15 | 45,800 | -0.05 | | 0.20 | |
| PL-E | Protective Life Corporation 6.0 | 25.51 | 25.38 | 25.38 | 14,700 | -0.12 | | 0.47 | |
| PLD | Prologis Inc | 62.46 | 61.30 | 61.30 | 1,588,000 | -0.95 | | 1.53 | |
| PLNT | Planet Fitness | 24.49 | 24.08 | 24.13 | 805,300 | -0.34 | | 1.39 | |
| PLOW | Douglas Dynamics | 33.70 | 32.90 | 33.35 | 114,600 | -0.35 | | 1.04 | |
| PLT | Plantronics | 42.90 | 41.79 | 41.88 | 184,200 | -0.97 | | 2.26 | |
| PM | Philip Morris International Inc | 118.3 | 115.7 | 115.9 | 3,269,000 | -1.8 | | 1.53 | |
| PMC | Pharmerica Corp | 29.05 | 29.00 | 29.05 | 502,900 | 0.00 | | 0.00 | |
| PMF | Pimco Muni | 14.01 | 13.92 | 13.99 | 44,300 | -0.03 | | 0.21 | |
| PML | Pimco Muni II | 13.33 | 13.26 | 13.30 | 105,700 | 0.00 | | 0.00 | |
| PMM | Putnam Managed Muni Income Trust | 7.610 | 7.560 | 7.600 | 72,200 | 0.010 | | 0.13 | |
| PMO | Putnam Muni Opportunities Trust | 12.61 | 12.53 | 12.56 | 56,900 | 0.01 | | 0.04 | |
| PMT | Pennymac Mortgage Investment Trust | 17.50 | 17.30 | 17.31 | 324,300 | -0.11 | | 0.63 | |
| PMT-A | Pennymac Mortgage Investment Trust | 25.43 | 25.28 | 25.31 | 19,600 | -0.09 | | 0.35 | |
| PMT-B | Pennymac Mortgage Investment Trust Pfd | 25.03 | 24.95 | 24.95 | 24,100 | -0.09 | | 0.36 | |
| PMX | Pimco Muni Income Fund III | 11.85 | 11.82 | 11.84 | 31,900 | 0.02 | | 0.17 | |
| PN | Patriot National Inc | 2.450 | 2.310 | 2.370 | 66,500 | 0.000 | | 0.00 | |
| PNC | PNC Bank | 129.8 | 127.2 | 127.3 | 2,770,500 | -2.8 | | 2.15 | |
| PNC-P | PNC Financial Services Group I | 28.61 | 28.45 | 28.52 | 148,400 | -0.04 | | 0.14 | |
| PNC-Q | The PNC Financial Services Gro | 25.48 | 25.35 | 25.41 | 9,900 | -0.07 | | 0.27 | |
| PNC.W | The PNC Financial Services Group | 62.40 | 59.83 | 59.83 | 10,300 | -2.80 | | 4.47 | |
| PNF | Pimco New York Muni | 13.06 | 13.00 | 13.01 | 22,800 | -0.04 | | 0.31 | |
| PNI | Pimco New York Muni II | 11.87 | 11.81 | 11.84 | 9,600 | -0.04 | | 0.34 | |
| PNM | PNM Resources Inc | 42.15 | 41.65 | 41.70 | 465,900 | -0.30 | | 0.71 | |
| PNR | Pentair Ltd | 62.42 | 61.35 | 61.36 | 883,400 | -1.02 | | 1.64 | |
| PNW | Pinnacle West Capital Corp | 89.91 | 88.84 | 88.88 | 358,800 | -0.74 | | 0.83 | |
| POL | Polyone Corp | 37.04 | 36.21 | 36.24 | 348,600 | -0.46 | | 1.25 | |
| POR | Portland General Electric Company | 46.68 | 46.07 | 46.09 | 358,500 | -0.47 | | 1.01 | |
| POST | Post Holdings Inc | 87.02 | 85.25 | 85.29 | 760,900 | -0.91 | | 1.06 | |
| POT | Potash Corp. of Saskatchewan Inc | 17.72 | 17.25 | 17.28 | 3,248,600 | -0.40 | | 2.26 | |
| PPG | PPG Industries | 104.0 | 102.7 | 102.7 | 1,009,600 | -1.1 | | 1.02 | |
| PPL | PPL Corp | 39.16 | 38.80 | 38.82 | 2,235,000 | -0.23 | | 0.59 | |
| PPP | Primero Mining Corp | 0.1920 | 0.1550 | 0.1570 | 1,131,400 | -0.0330 | | 17.37 | |
| PPR | ING Prime Rate Trust | 5.240 | 5.190 | 5.190 | 311,000 | -0.020 | | 0.38 | |
| PPT | Putnam Premier Income Trust | 5.340 | 5.280 | 5.320 | 294,600 | 0.010 | | 0.19 | |
| PPX | PPL Capital Funding Inc | 25.69 | 25.60 | 25.65 | 6,100 | -0.04 | | 0.16 | |
| PQ | Petroquest Energy Inc | 1.790 | 1.720 | 1.770 | 12,000 | 0.030 | | 1.72 | |
| PRA | Pro-Assurance Corp | 55.15 | 54.70 | 55.00 | 117,700 | -0.05 | | 0.09 | |
| PRE-F | Partnerre Ltd | 25.78 | 25.57 | 25.57 | 700 | -0.58 | | 2.22 | |
| PRE-G | Partnerre Ltd. 6.50% Series G C | 26.95 | 26.79 | 26.83 | 33,600 | -0.51 | | 1.87 | |
| PRE-H | Partnerre Ltd. 7.25% Series H C | 29.19 | 28.82 | 29.16 | 9,100 | -0.17 | | 0.58 | |
| PRE-I | Partnerre Ltd. 5.875% Series I | 26.01 | 25.81 | 25.95 | 28,900 | -0.29 | | 1.11 | |
| PRGO | Perrigo Company | 79.53 | 77.64 | 77.69 | 1,117,500 | -1.49 | | 1.88 | |
| PRH | Prudential Financial Inc | 26.10 | 25.94 | 25.98 | 18,800 | -0.12 | | 0.46 | |
| PRI | Primerica Inc | 79.55 | 76.70 | 76.85 | 353,800 | -2.85 | | 3.58 | |
| PRLB | Proto Labs Inc | 72.10 | 69.85 | 69.90 | 128,200 | -1.95 | | 2.71 | |
| PRO | Pros Holdings | 26.81 | 25.84 | 25.97 | 222,400 | -0.73 | | 2.73 | |
| PRTY | Party City Holdco Inc | 13.95 | 13.60 | 13.70 | 265,500 | -0.15 | | 1.08 | |
| PRU | Prudential Financial Inflation Retail | 105.0 | 102.6 | 102.7 | 3,119,200 | -2.6 | | 2.42 | |
| PSA | Public Storage | 200.1 | 197.7 | 197.7 | 728,600 | -1.3 | | 0.64 | |
| PSA-A | Public Storage 5.875% | 26.87 | 26.79 | 26.79 | 3,100 | 0.00 | | 0.00 | |
| PSA-B | Public Storage | 26.10 | 25.90 | 25.94 | 7,000 | -0.02 | | 0.08 | |
| PSA-C | Public Storage | 25.42 | 25.36 | 25.41 | 10,400 | 0.01 | | 0.04 | |
| PSA-D | Public Storage | 24.88 | 24.78 | 24.79 | 19,700 | -0.04 | | 0.16 | |
| PSA-E | Public Storage Prf | 24.57 | 24.43 | 24.56 | 70,900 | 0.02 | | 0.08 | |
| PSA-F | Home | 25.18 | 25.07 | 25.09 | 21,200 | -0.05 | | 0.20 | |
| PSA-G | Public Storage Dep Shs Repstg 1/1000Th | 24.95 | 24.80 | 24.94 | 77,300 | 0.00 | | 0.00 | |
| PSA-T | Public Storage | 25.27 | 25.25 | 25.26 | 7,100 | -0.01 | | 0.04 | |
| PSA-U | Public Storage | 25.32 | 25.30 | 25.30 | 7,600 | 0.00 | | 0.00 | |
| PSA-V | Public Storage | 25.24 | 25.20 | 25.22 | 7,600 | -0.01 | | 0.04 | |
| PSA-W | Public Storage | 25.47 | 25.25 | 25.26 | 10,500 | -0.05 | | 0.20 | |
| PSA-X | Public Storage | 25.66 | 25.40 | 25.40 | 6,200 | -0.22 | | 0.86 | |
| PSA-Y | Public Storagedepositary Share | 27.24 | 27.00 | 27.16 | 9,200 | 0.09 | | 0.33 | |
| PSA-Z | Public Storage | 27.05 | 26.96 | 27.00 | 3,100 | -0.04 | | 0.15 | |
| PSB | Business Parks | 132.7 | 131.3 | 131.7 | 65,600 | -0.7 | | 0.55 | |
| PSB-T | PS Business Parks Inc | 25.34 | 25.30 | 25.34 | 231,300 | -0.01 | | 0.02 | |
| PSB-U | PS Business Parks Inc | 25.28 | 25.19 | 25.24 | 6,300 | -0.04 | | 0.16 | |
| PSB-V | PS Business Pks Inc Calif Dep | 25.81 | 25.70 | 25.76 | 4,800 | 0.06 | | 0.23 | |
| PSB-W | PS Business Parks Inc | 25.08 | 25.00 | 25.00 | 12,400 | -0.08 | | 0.32 | |
| PSF | Cohen & Steers Preferred Fund | 28.13 | 27.82 | 27.85 | 23,300 | -0.31 | | 1.10 | |
| PSO | Pearson Plc | 7.940 | 7.810 | 7.820 | 924,600 | -0.080 | | 1.01 | |
| PSTG | Pure Storage Inc | 12.68 | 12.44 | 12.48 | 1,242,200 | -0.21 | | 1.65 | |
| PSX | Phillips 66 | 83.01 | 80.89 | 80.89 | 2,359,100 | -2.14 | | 2.58 | |
| PSXP | Phillips 66 Partners LP | 46.50 | 45.40 | 46.26 | 302,500 | 0.69 | | 1.51 | |
| PTHN | Patheon Nv | 34.97 | 34.94 | 34.95 | 209,400 | -0.02 | | 0.06 | |
| PTR | Petrochina Company Ltd | 61.82 | 60.94 | 60.94 | 78,700 | -0.94 | | 1.52 | |
| PTY | Pimco Corporate Opportunity Fund | 16.56 | 16.21 | 16.24 | 431,700 | -0.32 | | 1.93 | |
| PUK | Prudential Public Limited Company | 46.93 | 46.36 | 46.37 | 167,600 | -0.63 | | 1.34 | |
| PUK-A | Pru Plc Perp Sub Cap | 26.74 | 26.47 | 26.54 | 4,900 | -0.15 | | 0.56 | |
| PUK.P | Prudential 6.75% | 26.71 | 26.55 | 26.59 | 1,200 | -0.12 | | 0.45 | |
| PUMP | Propetro Holding Corp. Common Stock | 11.54 | 11.22 | 11.31 | 623,400 | -0.07 | | 0.62 | |
| PVG | Pretium Res Inc | 8.700 | 8.360 | 8.570 | 2,396,700 | 0.290 | | 3.50 | |
| PVH | Phillips-Van Heusen Corp | 124.8 | 122.2 | 122.3 | 1,150,200 | -1.9 | | 1.50 | |
| PWR | Quanta Services | 34.47 | 33.81 | 33.83 | 1,251,600 | -0.44 | | 1.28 | |
| PX | Praxair | 133.8 | 131.6 | 131.8 | 980,200 | -1.8 | | 1.35 | |
| PXD | Pioneer Natural Resources Co | 132.8 | 131.1 | 131.3 | 1,615,300 | -0.4 | | 0.27 | |
| PYN | Pimco New York Muni Income Fund III | 9.840 | 9.770 | 9.790 | 6,500 | -0.030 | | 0.31 | |
| PYS | Pplus Trust | 21.49 | 21.06 | 21.19 | 6,800 | -0.01 | | 0.05 | |
| PYT | Pplus Trust | 21.49 | 20.90 | 21.49 | 6,100 | 0.29 | | 1.37 | |
| PZC | Pimco California Muni Income Fund III | 10.86 | 10.76 | 10.83 | 48,900 | 0.06 | | 0.56 | |
| PZE | Petrobras Argentina S.A. | 12.64 | 12.08 | 12.29 | 25,500 | -0.33 | | 2.61 | |
| PZN | Pzena Investment Management Inc | 10.090 | 9.600 | 9.610 | 71,200 | -0.390 | | 3.90 | |