| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. ADR | 30.72 | 30.30 | 30.64 | 234,500 | 0.18 |  | 0.59 |   |
| EAF | Graftech International Ltd | 1.365 | 1.150 | 1.300 | 2,977,300 | 0.140 | | 12.07 | |
| EAI | Entergy Arkansas Inc | 20.62 | 20.52 | 20.56 | 23,700 | 0.03 | | 0.14 | |
| EARN | Ellington Credit Company | 5.740 | 5.640 | 5.730 | 319,000 | 0.090 | | 1.60 | |
| EAT | Brinker International | 177.8 | 170.1 | 173.5 | 1,387,400 | 1.8 | | 1.05 | |
| EB | Eventbrite Inc | 2.640 | 2.560 | 2.630 | 693,400 | 0.090 | | 3.54 | |
| EBF | Ennis Inc | 18.78 | 18.42 | 18.65 | 126,059 | 0.10 | | 0.54 | |
| EBR | Centrais Electricas Brazil ADR | 7.400 | 7.220 | 7.350 | 1,095,923 | -0.040 |  | 0.54 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 8.340 | 8.100 | 8.300 | 4,100 | -0.140 | | 1.66 | |
| EBS | Emergent Biosolutions | 6.880 | 6.430 | 6.490 | 1,053,400 | -0.140 | | 2.11 | |
| EC | Ecopetrol S.A. ADR | 9.050 | 8.840 | 8.930 | 1,762,500 | -0.040 | | 0.45 | |
| ECAT | Blackrock ESG Capital Allocation Trust | 16.24 | 16.06 | 16.10 | 456,700 | 0.04 | | 0.25 | |
| ECC | Eagle Point Credit Inc | 7.995 | 7.920 | 7.920 | 2,299,500 | 0.010 | | 0.13 | |
| ECC-D | Eagle Point Credit Company Inc | 19.32 | 19.18 | 19.30 | 19,294 | 0.14 | | 0.74 | |
| ECCC | Eagle Point Credit Company | 23.10 | 22.75 | 22.92 | 4,700 | 0.13 | | 0.57 | |
| ECCF | Eagle Point Credit Company Inc | 24.97 | 24.91 | 24.97 | 1,700 | 0.04 | | 0.16 | |
| ECCU | Eagle Point Credit Company Inc 7.75% | 24.96 | 24.85 | 24.89 | 5,200 | -0.03 | | 0.11 | |
| ECCV | Eagle Point Credit Company Inc 5.375% | 23.15 | 23.12 | 23.15 | 2,200 | 0.03 | | 0.13 | |
| ECCW | Eagle Point Credit Company | 23.68 | 23.50 | 23.57 | 4,300 | 0.02 | | 0.08 | |
| ECCX | Eagle Point Credit Company | 24.92 | 24.75 | 24.75 | 1,600 | -0.06 | | 0.24 | |
| ECG | Everus Construction Group Inc | 61.90 | 60.17 | 61.03 | 367,700 | -0.16 | | 0.26 | |
| ECL | Ecolab Inc | 267.4 | 264.1 | 266.4 | 1,453,100 | -0.7 | | 0.27 | |
| ECO | Okeanis Eco Tankers Corp | 22.05 | 21.54 | 21.88 | 111,200 | 0.03 | | 0.14 | |
| ECVT | Pq Group Holdings Inc | 8.205 | 8.020 | 8.020 | 974,600 | 0.030 | | 0.38 | |
| ED | Consolidated Edison Company | 102.0 | 100.6 | 101.1 | 1,781,800 | -0.5 | | 0.49 | |
| EDD | Emerging Markets Domestic Debt Fund | 5.160 | 5.100 | 5.150 | 159,400 | 0.050 | | 0.98 | |
| EDF | Virtus Emerging Markets Income Fund | 5.060 | 4.970 | 4.993 | 187,900 | -0.027 | | 0.54 | |
| EDN | Empresa Distribuidora Y Comercializadora | 32.45 | 30.42 | 30.74 | 107,700 | -1.04 | | 3.27 | |
| EDU | New Oriental Education & Technology | 47.82 | 47.04 | 47.39 | 848,100 | 0.52 | | 1.11 | |
| EE | Excelerate Energy Inc Cl A | 32.19 | 31.44 | 31.83 | 477,700 | 0.22 | | 0.70 | |
| EEA | European Equity Fund | 10.14 | 10.00 | 10.01 | 11,600 | -0.05 | | 0.45 | |
| EEX | Emerald Expositions Events Inc | 4.865 | 4.750 | 4.850 | 95,400 | 0.160 | | 3.41 | |
| EFC | Ellington Financial Llc | 12.88 | 12.72 | 12.77 | 831,100 | 0.08 | | 0.63 | |
| EFC-A | Ellington Financial Inc Pfd. | 25.14 | 25.00 | 25.05 | 4,200 | 0.07 | | 0.26 | |
| EFC-B | Ellington Financial Inc 6.250% | 22.69 | 22.57 | 22.69 | 5,035 | 0.12 | | 0.53 | |
| EFC-C | Ellington Financial Inc 8.625% | 24.52 | 24.45 | 24.45 | 900 | 0.15 | | 0.62 | |
| EFC-D | Ellington Financial Inc 7.00% Series D | 22.93 | 22.93 | 22.93 | 133 | -0.97 | | 4.05 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 12.05 | 11.86 | 11.96 | 152,503 | 0.06 | | 0.50 | |
| EFT | Eaton Vance Floating Rate Income Trust | 12.44 | 12.25 | 12.29 | 313,951 | 0.02 | | 0.16 | |
| EFX | Equifax Inc | 270.7 | 265.6 | 268.5 | 630,000 | 0.2 | | 0.08 | |
| EFXT | Enerflex Ltd | 7.790 | 7.590 | 7.710 | 601,800 | 0.130 | | 1.72 | |
| EG | Everest Re Group | 347.0 | 332.5 | 340.6 | 365,100 | -5.6 | | 1.61 | |
| EGO | Eldorado Gold Corp | 21.37 | 20.79 | 21.26 | 1,801,900 | 0.13 | | 0.62 | |
| EGP | Eastgroup Properties | 172.6 | 170.4 | 172.0 | 276,500 | 0.8 | | 0.45 | |
| EGY | Vaalco Energy Inc | 3.620 | 3.430 | 3.560 | 929,600 | 0.120 | | 3.49 | |
| EHAB | Enhabit Inc | 10.90 | 10.65 | 10.78 | 301,827 | -0.02 | | 0.19 | |
| EHC | Encompass Health Corp | 121.5 | 117.8 | 120.3 | 542,800 | -1.2 | | 1.02 | |
| EHI | Western Asset Global High | 6.430 | 6.390 | 6.400 | 55,685 | -0.010 | | 0.16 | |
| EIC | Eagle Point Income Company | 13.28 | 13.03 | 13.21 | 483,600 | 0.28 | | 2.17 | |
| EICA | Eagle Point Income Inc | 24.32 | 24.32 | 24.32 | 287 | -0.02 | | 0.08 | |
| EICB | Eagle Point Income Company Inc | 25.05 | 25.01 | 25.05 | 3,100 | 0.04 | | 0.16 | |
| EICC | Eagle Point Income Company Inc | 25.15 | 25.10 | 25.14 | 13,300 | 0.01 | | 0.02 | |
| EIG | Employers Holdings Inc | 47.53 | 46.28 | 47.09 | 155,200 | -0.58 | | 1.22 | |
| EIIA | Eagle Point Institutional Income Fund | 25.13 | 24.99 | 25.02 | 8,500 | 0.04 | | 0.16 | |
| EIX | Edison International | 53.20 | 48.38 | 49.42 | 9,918,737 | -4.34 | | 8.07 | |
| EL | Estee Lauder Companies | 70.58 | 68.96 | 69.00 | 4,188,100 | 0.54 | | 0.79 | |
| ELAN | Elanco Animal Health Inc | 14.25 | 13.61 | 13.92 | 9,006,100 | 0.02 | | 0.14 | |
| ELC | Entergy Louisiana Llc | 20.34 | 20.19 | 20.21 | 10,900 | -0.04 | | 0.20 | |
| ELF | E.L.F. Beauty Inc | 120.3 | 115.7 | 116.5 | 1,665,155 | -1.2 | | 0.98 | |
| ELME | Elme Communities | 16.48 | 16.09 | 16.45 | 380,300 | 0.28 | | 1.73 | |
| ELP | Companhia Paranaense DE Energia [Copel] | 8.860 | 8.730 | 8.800 | 266,523 | -0.090 | | 1.01 | |
| ELPC | Companhia Paranaense DE Energia [Copel] | 8.140 | 8.105 | 8.130 | 7,700 | -0.040 | | 0.49 | |
| ELS | Equity Lifestyle Properties | 63.18 | 61.96 | 62.33 | 1,228,300 | 0.09 | | 0.14 | |
| ELV | Elevance Health Inc | 394.3 | 387.0 | 389.6 | 1,605,200 | -3.8 | | 0.95 | |
| EMA | Emera Inc | 44.44 | 43.90 | 44.09 | 55,200 | 0.05 | | 0.11 | |
| EMD | Western Asset Emerging Market Debt Fund | 9.790 | 9.720 | 9.745 | 121,400 | -0.035 | | 0.36 | |
| EME | Emcor Group | 486.8 | 471.9 | 473.8 | 488,900 | -15.0 | | 3.07 | |
| EMF | Templeton Emerging Markets Fund | 14.11 | 13.91 | 14.07 | 6,049 | 0.19 | | 1.37 | |
| EMN | Eastman Chemical Company | 80.96 | 78.76 | 79.95 | 1,606,900 | 1.12 | | 1.42 | |
| EMO | Clearbridge Energy MLP Opportu | 46.72 | 46.00 | 46.08 | 38,300 | -0.56 | | 1.20 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 20.70 | 20.62 | 20.62 | 7,200 | -0.04 | | 0.19 | |
| EMR | Emerson Electric Company | 126.5 | 124.0 | 125.6 | 3,303,700 | 2.1 | | 1.69 | |
| ENB | Enbridge Inc | 46.50 | 45.78 | 45.82 | 3,472,600 | -0.70 | | 1.50 | |
| ENFY | Enlightify Inc | 1.020 | 0.910 | 1.020 | 32,764 | 0.060 | | 6.22 | |
| ENIC | Enersis Chile S.A. ADR | 3.570 | 3.470 | 3.500 | 2,017,300 | -0.050 | | 1.41 | |
| ENJ | Entergy New Orleans Inc | 20.20 | 20.06 | 20.15 | 1,800 | 0.05 | | 0.25 | |
| ENO | Entergy New Orleans Incfirst | 21.80 | 21.65 | 21.75 | 5,600 | 0.06 | | 0.28 | |
| ENOV | Enovis Corp | 33.46 | 32.35 | 32.89 | 1,987,588 | 1.10 | | 3.46 | |
| ENR | Energizer Holdings Inc | 22.70 | 22.33 | 22.34 | 879,307 | -0.09 | | 0.40 | |
| ENS | Enersys Inc | 88.98 | 87.47 | 88.19 | 464,600 | 1.27 | | 1.46 | |
| ENVA | Enova International Inc | 97.89 | 95.96 | 97.08 | 215,500 | 0.54 | | 0.56 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.350 | 5.320 | 5.330 | 79,000 | 0.010 | | 0.19 | |
| EOG | Eog Resources | 115.3 | 113.2 | 114.3 | 3,647,600 | 0.3 | | 0.25 | |
| EOI | Eaton Vance Enhance Equity | 20.46 | 20.20 | 20.37 | 52,182 | 0.03 | | 0.15 | |
| EOS | Eaton Vance Enhanced Equity II | 23.50 | 23.29 | 23.46 | 89,295 | 0.03 | | 0.13 | |
| EOT | Eaton Vance Muni Income Trust | 16.18 | 16.09 | 16.18 | 31,468 | 0.12 | | 0.75 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 49.15 | 48.85 | 49.15 | 596 | 0.17 | | 0.35 | |
| EPAC | Actuant Corp | 43.81 | 42.96 | 43.45 | 544,600 | 0.45 | | 1.05 | |
| EPAM | Epam Systems Inc | 179.0 | 176.2 | 176.7 | 507,100 | -1.5 | | 0.86 | |
| EPC | Edgewell Personal Care | 27.47 | 26.62 | 26.66 | 688,200 | -0.40 | | 1.48 | |
| EPD | Enterprise Products Partners LP | 32.00 | 31.49 | 31.72 | 4,108,800 | 0.26 | | 0.83 | |
| EPR | Entertainment Properties Trust | 57.11 | 56.19 | 56.88 | 627,732 | 0.27 | | 0.48 | |
| EPR-C | Epr Pptys [Epr/Pc] | 25.00 | 24.80 | 24.96 | 22,800 | 0.19 | | 0.77 | |
| EPR-E | Epr Pptys [Epr/Pe] | 31.02 | 30.86 | 31.01 | 2,568 | 0.20 | | 0.65 | |
| EPR-G | Epr Pptys [Epr/Pg] | 20.40 | 20.05 | 20.33 | 8,609 | 0.24 | | 1.19 | |
| EPRT | Essential Properties Realty Trust Inc | 33.13 | 32.41 | 33.05 | 1,457,800 | 0.53 | | 1.63 | |
| EQBK | Equity Bncsrs Cm A | 39.96 | 39.55 | 39.55 | 43,929 | 0.00 |  | 0.00 | |
| EQH | Axa Equitable Holdings Inc | 55.14 | 54.53 | 54.58 | 1,710,400 | -0.23 | | 0.42 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 19.92 | 19.67 | 19.86 | 91,600 | 0.18 | | 0.91 | |
| EQH-C | Equitable Holdings Inc | 16.33 | 16.15 | 16.32 | 186,600 | 0.12 | | 0.74 | |
| EQNR | Equinor ASA ADR | 24.79 | 24.36 | 24.70 | 1,905,000 | 0.18 | | 0.73 | |
| EQR | Equity Residential | 69.86 | 68.21 | 69.32 | 1,739,100 | 0.82 | | 1.20 | |
| EQS | Equus Total Return | 1.350 | 1.275 | 1.335 | 28,050 | 0.065 | | 5.13 | |
| EQT | Eqt Corp | 56.08 | 54.61 | 54.90 | 5,241,286 | -1.49 | | 2.64 | |
| EQV | Eqv Ventures Acquisition Corp Cl A | 10.60 | 10.52 | 10.59 | 29,857 | 0.06 | | 0.57 | |
| EQV.U | Eqv Ventures Acquisition Corp | 10.99 | 10.80 | 10.99 | 900 | 0.25 | | 2.33 | |
| EQV.W | Eqv Ventures Acquisition Corp WT | 0.8200 | 0.6800 | 0.8000 | 16,549 | 0.0940 | | 13.31 | |
| ERJ | Embraer-Empresa Brasileira DE | 48.82 | 47.06 | 48.37 | 1,277,200 | 1.86 | | 4.00 | |
| ERO | Ero Copper Corp | 16.07 | 15.76 | 15.84 | 321,500 | 0.05 | | 0.32 | |
| ES | Eversource Energy | 66.24 | 65.10 | 65.64 | 1,840,300 | 0.15 | | 0.23 | |
| ESAB | Esab Corp | 128.2 | 126.9 | 127.5 | 206,275 | 0.5 | | 0.39 | |
| ESE | Esco Technologies Inc | 187.7 | 184.0 | 185.0 | 165,500 | 0.9 | | 0.47 | |
| ESI | Element Solutions Inc | 22.27 | 21.76 | 21.96 | 2,307,123 | 0.29 | | 1.34 | |
| ESNT | Essent Group Ltd | 57.98 | 57.05 | 57.52 | 570,500 | -0.30 | | 0.52 | |
| ESRT | Empire State Realty Trust Inc | 8.550 | 8.360 | 8.440 | 1,466,469 | 0.040 | | 0.48 | |
| ESS | Essex Property Trust | 285.6 | 277.0 | 283.7 | 398,705 | 4.6 | | 1.66 | |
| ESTC | Elastic N.V. | 87.62 | 85.63 | 85.71 | 1,982,100 | -0.68 | | 0.79 | |
| ET | Energy Transfer LP | 18.06 | 17.69 | 17.71 | 12,491,700 | -0.22 | | 1.23 | |
| ET-I | Energy Transfer L.P. Series I | 11.42 | 10.65 | 11.37 | 105,200 | -0.06 | | 0.53 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 14.07 | 13.99 | 13.99 | 89,598 | 0.00 | | 0.00 | |
| ETD | Ethan Allen Interiors Inc | 26.82 | 26.27 | 26.64 | 233,200 | 0.46 | | 1.76 | |
| ETG | Eaton Vance Tax-Advantaged Global | 20.42 | 20.30 | 20.31 | 116,370 | 0.04 | | 0.20 | |
| ETI- | | 22.48 | 22.46 | 22.48 | 700 | 0.00 | | 0.01 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 22.48 | 22.46 | 22.48 | 700 | 0.00 | | 0.01 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 8.870 | 8.810 | 8.840 | 76,551 | -0.030 | | 0.34 | |
| ETN | Eaton Corp | 333.4 | 325.5 | 325.8 | 1,621,800 | -5.6 | | 1.70 | |
| ETO | Eaton Vance Tax-Advantage Global | 26.45 | 26.22 | 26.38 | 37,676 | 0.20 | | 0.76 | |
| ETR | Entergy Corp | 83.78 | 81.55 | 82.81 | 3,315,100 | 0.66 | | 0.80 | |
| ETV | Eaton Vance Corp | 13.56 | 13.41 | 13.47 | 335,900 | 0.01 | | 0.07 | |
| ETW | Eaton Vance Corp | 8.480 | 8.440 | 8.460 | 322,100 | 0.000 | | 0.00 | |
| ETWO | E2Open Parent Hldg | 3.230 | 3.220 | 3.220 | 3,319,681 | -0.010 | | 0.31 | |
| ETX | Eaton Vance Municipal Income T | 18.22 | 18.06 | 18.07 | 27,700 | -0.04 | | 0.22 | |
| ETY | Eaton Vance Tax-Managed Diversified | 15.20 | 15.10 | 15.10 | 219,400 | -0.09 | | 0.59 | |
| EVC | Entravision Communications Corp | 2.260 | 2.090 | 2.210 | 351,284 | 0.130 | | 6.25 | |
| EVE.T | Eve Holding Inc WT [Evex/W] | 0.5836 | 0.5000 | 0.5000 | 53,000 | 0.0493 | | 10.94 | |
| EVEX | Eve Holding Inc | 5.990 | 5.452 | 5.650 | 406,100 | 0.200 | | 3.67 | |
| EVF | Eaton Vance Senior Income Trust | 5.690 | 5.630 | 5.650 | 59,900 | 0.000 | | 0.00 | |
| EVG | Eaton Vance Short Diversified | 10.84 | 10.71 | 10.84 | 58,300 | 0.07 | | 0.65 | |
| EVH | Evolent Health Inc Cl A Com | 8.630 | 8.330 | 8.480 | 1,180,158 | 0.150 | | 1.80 | |
| EVN | Eaton Vance Muni Income Trust | 10.30 | 10.22 | 10.27 | 70,800 | 0.05 | | 0.49 | |
| EVR | Evercore Partners Inc | 249.1 | 244.3 | 247.7 | 473,500 | 2.2 | | 0.88 | |
| EVRI | Everi Holdings Inc | 14.19 | 14.15 | 14.17 | 1,024,000 | -0.01 | | 0.07 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 23.67 | 23.52 | 23.60 | 137,300 | 0.11 | | 0.47 | |
| EVTC | Evertec Inc | 37.24 | 36.69 | 37.02 | 251,200 | 0.19 | | 0.52 | |
| EVTL | Vertical Aerospace Ltd | 6.220 | 5.710 | 6.200 | 2,953,223 | 0.820 | | 15.24 | |
| EVTR | Eaton Vance Total Return Bond ETF | 50.20 | 50.02 | 50.15 | 158,407 | 0.07 | | 0.14 | |
| EW | Edwards Lifesciences Corp | 77.37 | 75.28 | 76.36 | 2,492,000 | -1.16 | | 1.50 | |
| EXG | Eaton Vance Tax-Managed Global | 8.720 | 8.680 | 8.700 | 527,241 | 0.010 | | 0.12 | |
| EXK | Endeavour Silver Corp | 5.110 | 4.615 | 4.990 | 25,237,400 | 0.500 | | 11.14 | |
| EXP | Eagle Materials Inc | 203.3 | 198.9 | 201.9 | 419,300 | 1.6 | | 0.78 | |
| EXPD | Expeditors Intl | 113.6 | 112.2 | 113.0 | 973,660 | 0.6 | | 0.57 | |
| EXR | Extra Space Storage Inc | 151.9 | 149.0 | 150.4 | 1,218,902 | 0.6 | | 0.41 | |