EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp51.8947.7651.034.61M2.374.87 
PACGrupo Aeroportuario Del Pacifico ADR257.8242.7257.813.1K15.16.23 
PACKRanpak Holdings Corp5.7805.5405.665232.8K0.0851.52 
PACSPacs Group Inc32.9931.0832.91346.8K1.795.75 
PAGPenske Automotive Group172.1168.2171.554.7K1.50.85 
PAGSPagseguro Digital Ltd Cl A10.289.7710.201.86M0.121.14 
PAIPacific American Income Shares12.4412.4012.434.9K0.020.15 
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 A10.1210.1210.121000.010.10 
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. ADR92.0287.7789.8739.6K-1.011.11 
PARPar Technology Corp38.1037.2538.02170.4K0.461.22 
PARRPar Pacific Holdings Inc42.7240.9541.50476.5K-1.423.31 
PATHUipath Inc Cl A18.9517.9418.0511.54M-0.653.45 
PAXSPimco Access Income Fund15.5915.5015.5473.2K-0.181.17 
PAYPaymentus Holdings Inc Cl A34.5632.9333.05297.2K-1.775.08 
PAYCPaycom Software Inc168.9162.9167.6235.1K3.82.31 
PBProsperity Bancshares73.9072.8073.63141.8K0.670.91 
PBAPembina Pipeline Cor39.4339.0339.19700.9K0.060.15 
PBFPBF Energy Inc31.6230.5130.86647.6K-0.892.80 
PBHPrestige Brand Holdings62.1460.7160.7786.8K-0.590.96 
PBIPitney Bowes Inc10.189.9610.181.01M0.252.47 
PBI-BPitney Bowes Inc [Pbi/Pb]20.7120.5920.7131.3K0.060.29 
PBIpB21.0820.7120.9930.6K0.281.35 
PBRPetroleo Brasileiro S.A. Petrobras ADR12.3012.1312.197.84M-0.050.37 
PBR.APetroleo Brasileiro S.A. Petrobras ADR11.7111.5611.624.23M-0.040.35 
PBTPermian Basin Royalty Trust18.1417.7217.8813.4K-0.160.89 
PCFPutnam High Income Bond Fund6.2606.2006.21559.0K-0.0360.57 
PCGPacific Gas & Electric Company15.2014.8214.878.9M-0.221.43 
PCG-XPG&E Corp39.0538.4338.9423.4K0.140.36 
PCG.PR.XPG&E Corp0.00000.00000.000000.0000NaN 
PCGpX39.2038.4838.5217.5K-0.421.08 
PCMPimco Commercial Mortgage Securities6.2106.0916.20024.7K-0.0500.80 
PCNPimco Corporate12.6212.5112.54236.7K-0.090.71 
PCORProcore Technologies Inc78.4775.0077.05450.8K0.110.14 
PCQPimco California Muni8.7508.7008.700149.6K-0.0500.57 
PDPagerduty Inc13.2112.8513.20471.1K0.070.50 
PDCCPearl Diver Credit Company Inc15.3515.3515.351580.090.59 
PDIPimco Dynamic Income Fund17.9817.6217.742.54M-0.241.31 
PDMPiedmont Realty Trust Inc8.4558.3108.320173.0K0.0400.48 
PDOPimco Dynamic Income Opportunities Fund14.0013.8813.93487.1K-0.161.16 
PDPAPearl Diver Credit Company Inc25.2125.2125.21100-0.190.75 
PDSPrecision Drilling Corp71.7769.8170.0761.2K-0.851.20 
PDTJohn Hancock Premium Dividend Fund12.6512.5812.61160.6K-0.131.02 
PDXPimco Dynamic Income Strategy Fund21.5321.3721.4650.6K-0.150.69 
PEBPebblebrook Hotel Trust11.7111.2411.39592.4K0.070.57 
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 
PEBpE19.5919.2519.366.5K0.110.57 
PEBpF19.2418.7318.9511.3K0.150.80 
PEBpG19.2919.0419.207.2K-0.060.31 
PEBpH17.7017.4917.5023.8K0.000.00 
PEGPublic Service Enterprise Group Inc79.7078.3779.33786.3K0.640.81 
PENPenumbra Inc313.3304.8311.4331.3K8.42.76 
PEOAdams Natural Resources Fund Inc21.9421.6921.8039.9K0.050.23 
PER.WPerfect Corp WT [Perf.Ws]0.03000.03000.03002000.00207.14 
PERFPerfect Corp Cl A1.8001.7301.76053.3K-0.0201.12 
PERF.WS0.03000.03000.03002000.00207.14 
PEWGrabagun Digital Holdings Inc3.5303.4153.450277.8K-0.0701.99 
PEW.WGrabagun Digital Holdings WT0.76500.68000.72004.6K0.04005.88 
PEW.WS0.76500.68000.72004.6K0.04005.88 
PFDFlaherty & Crumrine Preferred Inc11.8611.6711.7729.7K-0.050.42 
PFEPfizer Inc26.0425.6125.6617.88M-0.130.48 
PFGCPerformance Food Group Company95.1994.0294.63230.4K0.630.67 
PFHPrudential Financial Inc 4.125% Junior17.5717.4217.5019.2K0.080.46 
PFLPimco Income Strategy Fund8.4608.3808.398138.3K-0.1021.20 
PFLTPennantpark Fltng Rt9.5909.4609.460480.9K-0.0900.94 
PFNPimco Income Strategy Fund II7.4207.3707.395335.5K-0.0751.00 
PFOFlaherty & Crumrine Preferred Fund9.5109.4419.46931.2K-0.0060.06 
PFSProvident Financial Services21.0920.5121.03231.4K0.351.69 
PFSIPennymac Financial Services IN133.5131.4132.3101.9K1.31.02 
PGProcter & Gamble Company141.8140.1140.94.33M1.10.77 
PGPPimco Global Stocksplus & Income8.8508.7608.80034.2K-0.0800.90 
PGRProgressive Corp231.1222.8230.4838.9K7.53.38 
PGREParamount Group Inc6.6306.6056.6101.06M0.0000.00 
PGZPrincipal Real Estate Income F10.0510.0110.044.7K-0.010.14 
PHParker-Hannifin Corp901.3885.3896.8228.6K7.60.85 
PHGKoninklijke Philips Electronics ADR27.1726.6627.04383.7K0.040.13 
PHIPhilippine Long Distance Telephone ADR22.0521.5221.6617.3K-0.391.77 
PHINBorgwarner Inc58.7957.7158.7965.1K1.071.85 
PHKPimco High Income Fund4.8804.8504.868621.0K-0.0420.85 
PHMPultegroup130.2127.4127.4314.6K-0.50.38 
PHRPhreesia Inc16.0615.5015.72948.0K-0.060.38 
PIIPolaris Inc70.0668.0269.10176.3K-0.350.50 
PIMPutnam Master Intermediate Income3.2763.2503.27045.1K0.0000.00 
PIN-A25.0525.0025.0314.1K-0.020.08 
PINEAlpine Income Property Trust Inc17.5016.8616.9790.8K-0.583.28 
PINSPinterest Inc27.8627.0227.095.41M-0.712.54 
PIPRPiper Jaffray Companies372.8365.3371.125.9K5.61.52 
PJTPjt Partners Inc Cl A180.6172.6173.731.7K-3.31.88 
PKPark Hotels & Resorts Inc11.1310.8410.911.49M0.010.09 
PKEPark Electrochemical Corp21.1720.0021.1144.7K1.246.24 
PKGPackaging Corp of America206.2201.5204.5110.7K1.90.94 
PKSTPeakstone Realty Trust14.8714.2314.57120.4K0.312.17 
PKXPosco Holdings Inc ADR53.6652.9053.4546.0K-1.001.84 
PLPlanet Labs Pbc17.9814.7117.9540.87M5.0138.72 
PL.WPlanet Labs Pbc WT4.1603.8103.990152.1K0.0701.79 
PL.WS7.3504.2707.3501.26M3.36084.21 
PLDPrologis Inc131.3130.0130.5878.1K0.80.62 
PLNTPlanet Fitness110.0107.8108.2355.6K0.70.60 
PLOWDouglas Dynamics34.1533.5334.1135.6K0.672.00 
PLYMPlymouth Industrial REIT Inc21.8821.8421.881.11M0.050.21 
PMPhilip Morris International Inc152.6149.5150.91.07M1.20.78 
PMLPimco Muni II7.6207.5917.605285.5K-0.0350.46 
PMMPutnam Managed Muni Income Trust6.2006.0706.150127.0K-0.0100.16 
PMOPutnam Muni Opportunities Trust10.6210.4810.5244.1K-0.020.19 
PMTPennymac Mortgage Investment Trust12.7112.5612.66309.0K0.110.88 
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 
PMTpA24.0523.8524.041.6K0.120.50 
PMTpB24.0123.8424.012.4K0.050.19 
PMTpC18.6018.5218.5912.5K0.050.27 
PMTUPennymac Mortgage Investment Trust 8.50%26.0025.8525.85328-0.150.58 
PMTVPennymac Mortgage Investment Trust 9.00%25.5025.4625.504.7K0.090.35 
PMTWPennymac Mortgage Investment Trust 9.00%25.2825.1825.269.4K0.040.14 
PNCPNC Bank211.1206.0210.3569.3K3.31.61 
PNIPimco New York Muni II6.9506.8906.91059.0K-0.0100.14 
PNNTPennantpark Investme6.0305.9355.935248.5K-0.0550.92 
PNRPentair Ltd106.4104.0105.5307.6K0.30.26 
PNWPinnacle West Capital Corp87.6486.7686.85148.2K0.300.35 
PORPortland General Electric Company48.2647.5247.54365.2K-0.290.61 
POSTPost Holdings Inc98.4796.5796.98410.5K0.330.34 
PPGPPG Industries103.3100.0102.4478.1K1.91.91 
PPLPPL Corp33.6433.1533.422.03M0.160.48 
PPTPutnam Premier Income Trust3.5693.5503.550146.1K-0.0100.28 
PRPermian Resources Corp14.9314.6714.732.78M-0.291.90 
PRAPro-Assurance Corp24.1424.0124.14165.8K0.070.29 
PRCSParnassus Income Funds Parnassus Core26.9326.8026.886.1K0.030.11 
PRGProg Hldgs Inc31.5230.5630.62122.1K-0.521.67 
PRGOPerrigo Company13.6313.3413.38858.9K-0.151.07 
PRHPrudential Financial 5.950% Notes24.9024.6524.8113.1K0.160.65 
PRIPrimerica Inc257.2253.3256.073.6K1.50.60 
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 
PRIFpJ24.2524.0824.165.7K0.170.71 
PRIFpK21.6321.6321.63644-0.020.09 
PRIFpL24.2724.1624.2325.9K0.030.12 
PRIMPrimoris Services Corp137.4129.9137.2244.0K4.53.37 
PRKSUnited Parks & Resorts Inc37.4536.0037.37361.2K1.163.20 
PRLBProto Labs Inc53.8252.1453.6219.2K1.172.22 
PRMPerimeter Solutions Inc29.7828.3529.10468.8K0.391.36 
PRMBPrimo Water Corp16.2215.6516.162.35M0.442.77 
PROPros Holdings23.2623.2423.255.18M0.010.04 
PRSPrudential Financial Inc 5.625% Junior24.3024.0924.1317.5K0.050.21 
PRSUPursuit Attractions and Hospitality Inc36.5035.6835.9476.5K0.381.07 
PRTPermrock Royalty Trust Trust Units3.8903.8203.85072.4K0.0000.01 
PRUPrudential Financial Inc117.9115.0117.7593.7K2.92.54 
PRVSParnassus Income Funds Parnassus Value27.9827.9127.988000.100.37 
PSAPublic Storage274.3267.8273.4509.9K5.82.17 
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 
PSApF21.5621.3021.3720.0K0.000.00 
PSApG20.8420.6920.736.6K0.010.02 
PSApH23.7623.5123.6024.9K0.040.17 
PSApI19.9919.8119.8616.0K0.050.25 
PSApJ19.2019.0819.1512.4K0.100.52 
PSApK19.4619.3019.4012.4K0.100.52 
PSApL19.0018.7618.9058.9K0.140.75 
PSApM16.8816.6716.793.2K0.070.42 
PSApN15.7515.6415.7112.7K0.050.32 
PSApO15.8715.7315.8326.4K0.050.32 
PSApP16.3016.1716.2249.9K0.020.09 
PSApQ16.0515.9116.012.2K0.010.06 
PSApR16.2716.1416.2235.3K0.060.34 
PSApS16.6516.5216.6032.5K0.020.12 
PSBDPalmer Square Capital Bdc Inc12.3112.1312.1925.3K0.000.00 
PSE-AProspect Capital Corp17.0416.6916.906.6K-0.070.41 
PSECpA16.8516.7416.767.9K-0.140.85 
PSFCohen & Steers Preferred Fund20.2820.0520.2255.7K-0.060.30 
PSFEPaysafe Ltd8.6508.3308.350191.2K-0.1702.00 
PSFE.WTPaysafe Limited0.00000.00000.000000.0000NaN 
PSNParsons Corp68.0165.1165.15619.4K-1.872.79 
PSOPearson Plc ADR14.0613.6713.95869.4K0.251.79 
PSQ.WPsq Holdings Inc WT [Psqh.W]0.12500.10740.115822.3K-0.00453.74 
PSQHPsq Holdings Inc1.4601.4051.420166.8K-0.0201.39 
PSQH.WS0.12270.11000.117029.9K0.00121.04 
PSTGPure Storage Inc75.9772.0075.951.23M2.303.12 
PSTLPostal Realty Trust Cl A15.3815.1315.1453.0K-0.120.79 
PSXPhillips 66145.0141.5142.91.17M-0.90.63 
PTACohen & Steers Tax-Advantaged Preferred19.4019.3219.35125.8K0.050.26 
PTEST.ZPTEST-Z0.00000.00000.000000.0000NaN 
PTYPimco Corporate Opportunity Fund13.1112.9812.991.02M-0.161.18 
PUKPrudential Public Ltd Company ADR29.6129.0629.59546.1K0.361.21 
PUMPPropetro Holding Corp11.6510.8911.07547.8K-0.242.08 
PVHPhillips-Van Heusen Corp78.3675.4177.67258.6K2.142.83 
PVLPermianville Royalty Trust1.8701.8401.84024.1K-0.0100.54 
PWRQuanta Services469.0450.3466.7273.8K4.50.97 
PXP10 Inc Cl A10.3410.1110.34142.5K0.131.27 
PXEDAp ViII Queso Holdings L.P.35.3133.0033.2523.0K-1.243.60 
PYTPplus Trust23.6923.3723.37480-0.080.34 

MEMBER LOGIN

216.73.216.130
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