EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
PPandora Media Inc70.4070.0070.005790.851.23 
PAASPan Amer Silver Corp57.3357.0257.034.0K1.422.55 
PACGrupo Aeroportuario Del Pacifico ADR260.8249.2258.256.6K7.83.11 
PACKRanpak Holdings Corp4.3804.1704.170310.1K-0.0601.42 
PACSPacs Group Inc37.5035.6435.93783.0K-0.100.28 
PAGPenske Automotive Group164.6159.4160.8106.3K-2.11.30 
PAGSPagseguro Digital Ltd Cl A11.0310.9110.931.1K-0.161.44 
PAIPacific American Income Shares12.3112.2512.253.0K-0.050.37 
PAI.UPyrophyte Acquisition Corp II [Paii.U]10.4010.4010.40500-0.050.48 
PAI.WPyrophyte Acquisition Corp II [Paii.Ws]0.35000.35000.35007000.048115.93 
PAIIPyrophyte Acquisition Corp. II Cl A10.1510.1310.15156.3K0.020.20 
PAII.UNPyrophyte Acquisition Corp. II0.00000.00000.000000.0000NaN 
PAII.WS0.35000.35000.35006730.048115.93 
PAMPampa Energia S.A. ADR83.6080.7082.95110.0K1.081.32 
PARPar Technology Corp14.1814.1814.182000.151.07 
PARRPar Pacific Holdings Inc61.7158.5061.551.56M2.424.09 
PATHUipath Inc Cl A11.0210.9110.9564.1K0.181.67 
PAXSPimco Access Income Fund14.8914.7014.7182.4K-0.100.68 
PAYPaymentus Holdings Inc Cl A29.7728.4728.60271.6K-0.361.24 
PAYCPaycom Software Inc137.0130.0130.4364.7K-2.51.91 
PBProsperity Bancshares70.7569.2969.56223.7K-0.690.98 
PBAPembina Pipeline Cor42.7542.1442.41471.2K-0.110.26 
PBFPBF Energy Inc41.3940.5041.358200.661.62 
PBHPrestige Brand Holdings59.2957.2457.50114.8K-1.161.98 
PBIPitney Bowes Inc14.6914.6914.693600.060.41 
PBI-BPitney Bowes Inc [Pbi/Pb]20.8520.3420.6968.3K0.452.21 
PBIpB20.8520.3420.6962.4K0.512.54 
PBRPetroleo Brasileiro S.A. Petrobras ADR21.2020.8921.206.6K0.050.24 
PBR.APetroleo Brasileiro S.A. Petrobras ADR19.2919.0419.295.7K0.030.16 
PBTPermian Basin Royalty Trust22.2421.7621.9267.5K-0.110.50 
PCFPutnam High Income Bond Fund5.7305.6605.67554.5K-0.0651.13 
PCGPacific Gas & Electric Company17.1117.1117.111.0K0.130.77 
PCG-XPG&E Corp42.9542.1842.236.7K-0.551.29 
PCG.PR.XPG&E Corp0.00000.00000.000000.0000NaN 
PCGpX42.9542.1842.234.7K-0.551.29 
PCMPimco Commercial Mortgage Securities5.7705.7505.76044.6K-0.0100.17 
PCNPimco Corporate12.1411.9812.01304.4K-0.020.17 
PCORProcore Technologies Inc57.4357.2257.437321.252.22 
PCQPimco California Muni8.8208.7508.750162.2K-0.0600.68 
PDPagerduty Inc6.9206.4546.5701.37M0.0400.61 
PDCCPearl Diver Credit Company Inc10.6710.5210.622.3K0.040.40 
PDIPimco Dynamic Income Fund17.4717.4717.475650.060.34 
PDMPiedmont Realty Trust Inc8.2308.0708.080923.2K-0.0200.25 
PDOPimco Dynamic Income Opportunities Fund13.5213.3813.40599.7K-0.040.30 
PDPAPearl Diver Credit Company Inc25.2125.1225.151.6K0.150.59 
PDSPrecision Drilling Corp87.1887.1887.181780.971.13 
PDTJohn Hancock Premium Dividend Fund13.2013.0413.04107.7K-0.090.68 
PDXPimco Dynamic Income Strategy Fund20.8120.5020.5897.6K0.060.29 
PEBPebblebrook Hotel Trust14.3313.9113.941.48M-0.221.55 
PEB-EPebblebrook Hotel TR [Peb/Pe]20.4120.0520.4110.7K0.130.64 
PEB-FPebblebrook Hotel TR [Peb/Pf]20.6520.4920.633.2K0.321.58 
PEB-GPebblebrook Hotel Trust20.6820.3720.483.1K-0.020.10 
PEB-HPebblebrook Hotel Trust18.5418.2918.371.7K0.090.49 
PEBpE20.4120.0520.419.4K0.130.64 
PEBpF20.6520.4920.633.0K0.321.58 
PEBpG20.6820.3720.392.1K-0.110.54 
PEBpH18.5418.2918.371.4K0.090.49 
PEGPublic Service Enterprise Group Inc78.6878.6878.681180.120.15 
PENPenumbra Inc332.5327.2327.5683.6K-2.70.82 
PEOAdams Natural Resources Fund Inc26.1525.6826.0874.3K0.291.12 
PER.WPerfect Corp WT [Perf.Ws]0.00700.00700.00704.8K0.00046.06 
PERFPerfect Corp Cl A1.7401.6601.67014.0K-0.0603.47 
PERF.WS0.00700.00700.00704.8K0.00046.06 
PEWGrabagun Digital Holdings Inc3.1203.1203.1201.5K0.0802.63 
PEW.WGrabagun Digital Holdings WT0.47000.45610.46002.2K-0.01002.13 
PEW.WS0.47000.45610.46002.2K-0.01002.13 
PFDFlaherty & Crumrine Preferred Inc11.7011.5911.5912.1K-0.010.09 
PFEPfizer Inc27.4527.3527.4217.1K0.110.40 
PFGCPerformance Food Group Company92.6189.0990.755.08M-0.880.96 
PFHPrudential Financial Inc 4.125% Junior17.0916.9817.0816.9K-0.030.18 
PFLPimco Income Strategy Fund8.1008.0508.05099.5K-0.0100.12 
PFLTPennantpark Fltng Rt8.8108.8108.8103000.1201.38 
PFNPimco Income Strategy Fund II7.1087.0307.040311.7K-0.0400.57 
PFOFlaherty & Crumrine Preferred Fund9.4309.3409.37050.6K0.0100.11 
PFSProvident Financial Services22.9222.2722.37366.3K-0.472.06 
PFSIPennymac Financial Services IN95.7790.2790.56213.0K-3.663.88 
PGProcter & Gamble Company143.5142.6143.05.7K0.70.46 
PGPPimco Global Stocksplus & Income9.1909.1009.18022.0K0.0200.22 
PGRProgressive Corp208.5203.0207.51.24M3.71.83 
PGZPrincipal Real Estate Income F10.4710.2210.2613.9K-0.171.63 
PHParker-Hannifin Corp1001.3964.8973.4310.8K-23.82.38 
PHGKoninklijke Philips Electronics ADR28.6428.4028.494.1K0.020.05 
PHIPhilippine Long Distance Telephone ADR21.2920.8520.9746.4K0.020.10 
PHINBorgwarner Inc74.6972.5172.5675.0K-1.211.64 
PHKPimco High Income Fund4.7304.6404.660538.1K-0.0200.43 
PHMPultegroup133.1128.5128.61.27M1.20.97 
PHRPhreesia Inc9.3309.3309.330116-0.0300.32 
PIIPolaris Inc63.0260.0661.381.16M0.731.20 
PIMPutnam Master Intermediate Income3.2803.2603.27013.7K-0.0200.61 
PIN-AAlpine Income Property Trust Inc25.3525.3025.331.9K0.000.00 
PINEAlpine Income Property Trust Inc19.9019.3919.4956.1K-0.442.21 
PINSPinterest Inc20.7820.6720.789200.160.78 
PIPRPiper Jaffray Companies93.0690.5591.23368.6K0.070.08 
PJTPjt Partners Inc Cl A159.6155.7157.5148.2K-0.80.51 
PKPark Hotels & Resorts Inc11.7811.1811.222.75M-0.373.20 
PKEPark Electrochemical Corp35.6534.4335.18181.8K0.401.15 
PKGPackaging Corp of America214.5210.0210.6274.8K-2.91.35 
PKSTPeakstone Realty Trust20.9520.9320.94202.7K0.000.00 
PKXPosco Holdings Inc ADR70.0470.0270.026080.901.30 
PLPlanet Labs Pbc38.8838.6038.6334.1K0.591.54 
PL.WPlanet Labs Pbc WT28.0026.0126.50189.0K0.793.07 
PL.WS28.0026.0126.50124.1K0.511.96 
PLDPrologis Inc145.8141.3141.91.55M-3.12.14 
PLNTPlanet Fitness74.2971.3771.99388.0K-1.722.33 
PLOWDouglas Dynamics46.7745.3545.4359.0K-0.721.56 
PMPhilip Morris International Inc154.8153.3153.39810.10.05 
PMLPimco Muni II7.6307.5707.580221.7K-0.0300.39 
PMMPutnam Managed Muni Income Trust6.3006.2106.26067.4K-0.0300.48 
PMOPutnam Muni Opportunities Trust10.5510.4910.5193.9K0.000.00 
PMTPennymac Mortgage Investment Trust12.0611.7911.86800.5K-0.121.00 
PMT-APennymac Mtg Invt TR [Pmt/Pa]23.9823.7223.7614.6K-0.040.17 
PMT-BPennymac Mtg Invt TR [Pmt/Pb]23.6023.4023.508.0K-0.140.59 
PMT-CPenny Mac Mortgage Investment Trust18.1217.8218.0295.7K-0.201.07 
PMTpA23.9823.7223.7613.9K-0.040.17 
PMTpB23.6023.4023.496.9K-0.150.63 
PMTpC18.1217.8218.0287.5K-0.201.07 
PMTUPennymac Mortgage Investment Trust 8.50%25.4625.4525.45400-0.190.74 
PMTVPennymac Mortgage Investment Trust 9.00%25.7425.5725.589.3K-0.060.23 
PMTWPennymac Mortgage Investment Trust 9.00%25.5425.4525.543.7K0.050.20 
PNCPNC Bank230.3226.7228.11.46M1.00.45 
PNF-A25.7625.6625.716.5K0.060.23 
PNF-B26.1325.9626.116.7K0.030.12 
PNF-C24.9624.8024.9131.8K0.070.29 
PNIPimco New York Muni II7.0506.9706.9706.4K-0.0300.43 
PNNTPennantpark Investme4.7284.5704.590391.3K-0.0801.71 
PNRPentair Ltd91.6389.8989.96485.2K-0.440.49 
PNWPinnacle West Capital Corp103.2100.9101.0293.2K-2.01.91 
PORPortland General Electric Company51.3750.4350.56532.7K-0.631.23 
POSTPost Holdings Inc108.1103.9106.9644.2K2.92.76 
PPGPPG Industries115.1110.7110.9901.6K-3.83.32 
PPLPPL Corp38.5438.5438.541420.330.86 
PPTPutnam Premier Income Trust3.5603.5303.535106.9K-0.0100.28 
PRPermian Resources Corp20.2919.7820.291.4K0.381.91 
PRAPro-Assurance Corp24.7524.6524.67909.5K-0.040.16 
PRCSParnassus Income Funds Parnassus Core27.4627.1227.1516.4K-0.140.51 
PRGProg Hldgs Inc33.7232.0332.03150.0K-0.912.76 
PRGOPerrigo Company12.1611.6411.731.28M-0.312.57 
PRHPrudential Financial 5.950% Notes24.1424.0224.0513.3K-0.090.37 
PRIPrimerica Inc281.3274.7279.788.9K3.51.26 
PRI-DPriority Income Fund Inc [Prif/Pd]24.4724.4724.471.2K0.020.08 
PRI-JPriority Income Fund Inc25.0925.0225.052.3K-0.010.05 
PRI-KPriority Income Fund Inc21.6021.5521.55900-0.130.60 
PRI-LPriority Income Fund Inc [Prif.Pl]24.3824.3024.344.2K-0.060.25 
PRIF.PR.LPriority Income Fund, Inc.0.00000.00000.000000.0000NaN 
PRIFpD24.4724.4724.471.1K0.020.08 
PRIFpJ25.0925.0225.051.9K-0.010.05 
PRIFpK21.6021.5521.55918-0.130.60 
PRIFpL24.3824.3024.343.4K-0.060.25 
PRIMPrimoris Services Corp167.0162.9164.9202.8K-0.10.03 
PRKSUnited Parks & Resorts Inc36.8835.1735.38434.3K-0.080.23 
PRLBProto Labs Inc65.6063.6663.7867.6K-0.711.10 
PRMPerimeter Solutions Inc29.5328.8429.39552.1K0.260.89 
PRMBPrimo Water Corp20.6619.8419.941.58M-0.612.97 
PRSPrudential Financial Inc 5.625% Junior23.3423.1623.2217.1K-0.120.51 
PRSUPursuit Attractions and Hospitality Inc41.9440.6641.1997.4K0.230.56 
PRTPermrock Royalty Trust Trust Units3.0002.8502.85571.3K-0.1254.19 
PRUPrudential Financial Inc96.2095.0095.2016.0K-1.241.29 
PRVSParnassus Income Funds Parnassus Value30.0329.6429.644.1K-0.190.63 
PSAPublic Storage313.5307.4308.4501.3K-3.81.23 
PSA-FPublic Storage [Psa/Pf]20.5520.3920.4922.6K0.040.20 
PSA-GPublic Storage [Psa/Pg]20.3620.1720.2012.2K-0.120.59 
PSA-HPublic Storage [Psa/Ph]22.4022.2622.2917.6K-0.110.49 
PSA-IPublic Storage [Psa/Pi]19.3919.2019.267.4K-0.070.36 
PSA-JPublic Storage [Psa/Pj]18.6718.5518.588.4K-0.060.32 
PSA-KPublic Storage [Psa/Pk]18.7918.6718.707.1K-0.020.11 
PSA-LPublic Storage [Psa/Pl]18.5318.4318.4917.0K0.010.06 
PSA-MPublic Storage16.3616.2116.259.1K-0.050.30 
PSA-NPublic Storage15.3515.2015.2027.6K-0.110.69 
PSA-OPublic Storage [Psa/Po]15.4615.3315.3713.4K-0.050.32 
PSA-PPublic Storage15.9815.8215.8742.9K0.000.00 
PSA-QPublic Storage15.5615.4215.5114.5K-0.060.36 
PSA-RPublic Storage15.9215.7215.8919.9K0.060.38 
PSA-SPublic Storage16.2016.1016.1212.0K-0.030.19 
PSA.PR.SPublic Storage0.00000.00000.000000.0000NaN 
PSApF20.5520.3920.4918.6K0.000.00 
PSApG20.3620.1720.209.7K-0.120.59 
PSApH22.4022.2622.2915.1K-0.110.50 
PSApI19.3919.2019.265.4K-0.070.36 
PSApJ18.6718.5518.586.5K-0.060.32 
PSApK18.7918.6718.705.2K-0.020.11 
PSApL18.5318.4318.4912.9K0.010.06 
PSApM16.3616.2116.257.6K-0.050.30 
PSApN15.3515.2015.2025.3K-0.110.69 
PSApO15.4615.3315.3711.8K-0.050.32 
PSApP15.9815.8215.8735.5K0.000.00 
PSApQ15.5615.4215.5113.7K-0.060.36 
PSApR15.9215.7215.8915.9K0.060.38 
PSApS16.2016.1016.1211.7K-0.030.19 
PSBDPalmer Square Capital Bdc Inc11.0610.6510.71185.8K-0.191.73 
PSE-AProspect Capital Corp18.3117.8017.8210.3K-0.693.70 
PSECpA18.3117.8017.829.2K-0.693.70 
PSFCohen & Steers Preferred Fund20.1319.8319.8450.0K-0.200.97 
PSFEPaysafe Ltd9.4409.0009.020159.7K-0.1701.85 
PSFE.WTPaysafe Limited0.00000.00000.000000.0000NaN 
PSNParsons Corp55.9654.0854.37427.7K-0.551.00 
PSOPearson Plc ADR14.8314.8314.835120.181.23 
PSQ.WPsq Holdings Inc WT [Psqh.W]0.05650.04250.056060.9K-0.00132.27 
PSQHPsq Holdings Inc0.74990.66040.6662237.3K-0.05507.68 
PSQH.WS0.05650.04250.056060.9K-0.00132.27 
PSTGPure Storage Inc67.8364.5467.811.39M2.914.48 
PSTLPostal Realty Trust Cl A21.6021.2421.42128.2K0.130.61 
PSXPhillips 66160.1155.6159.4856.6K3.62.33 
PTACohen & Steers Tax-Advantaged Preferred19.5519.3819.40101.0K-0.070.36 
PTEST.ZPTEST-Z0.00000.00000.000000.0000NaN 
PTYPimco Corporate Opportunity Fund12.2712.1212.131.13M-0.050.41 
PUKPrudential Public Ltd Company ADR30.8730.7230.721.6K0.210.69 
PUMPPropetro Holding Corp15.2115.1015.211.7K0.130.86 
PVHPhillips-Van Heusen Corp100.0097.8198.87454.4K0.430.44 
PVLPermianville Royalty Trust1.8601.7851.830189.3K0.0000.00 
PWRQuanta Services613.0608.0611.52545.60.93 
PXEDAp ViII Queso Holdings L.P.29.7728.4128.7992.5K-0.100.35 
PYTPplus Trust23.4923.4923.491000.210.90 

MEMBER LOGIN

216.73.217.72
United States

GLOBAL INDICES

CodeLastChange
COMP24,260-1440.6
DJI49,149-2930.6
SP5007,064-450.6
INDS12,892-490.4
CAC8,236-951.1
DAX24,271-1470.6
NKY59,3495240.9
HSI26,4871260.5
OBX1,940140.7
AORD9,17730.0
TWII37,6056461.7
JKSE7,559-350.5
STI5,015110.2
ATX5,852-140.2
NZD12,932170.1
BEL5,431-801.4
BVSP196,1323990.2