| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. ADR | 32.73 | 32.33 | 32.55 | 259,308 | -0.24 |  | 0.73 |   |
| EAF | Graftech International Ltd | 1.0000 | 0.9000 | 0.9200 | 5,169,582 | -0.1188 | | 11.42 | |
| EAI | Entergy Arkansas Inc | 20.64 | 20.45 | 20.51 | 14,381 | -0.06 | | 0.29 | |
| EARN | Ellington Credit Company | 5.780 | 5.720 | 5.760 | 197,422 | 0.000 |  | 0.00 | |
| EAT | Brinker International | 182.2 | 170.3 | 173.4 | 1,835,087 | -9.4 | | 5.12 | |
| EB | Eventbrite Inc | 2.730 | 2.620 | 2.620 | 589,479 | -0.090 | | 3.32 | |
| EBF | Ennis Inc | 18.70 | 18.35 | 18.40 | 151,957 | -0.26 | | 1.39 | |
| EBR | Centrais Electricas Brazil ADR | 7.530 | 7.340 | 7.360 | 1,124,325 | -0.220 | | 2.90 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 8.340 | 8.100 | 8.140 | 19,457 | -0.210 | | 2.51 | |
| EBS | Emergent Biosolutions | 6.920 | 6.590 | 6.620 | 943,674 | -0.370 | | 5.29 | |
| EC | Ecopetrol S.A. ADR | 9.100 | 8.830 | 8.870 | 2,444,301 | -0.300 | | 3.27 | |
| ECAT | Blackrock ESG Capital Allocation Trust | 16.35 | 16.17 | 16.24 | 265,256 | -0.03 | | 0.18 | |
| ECC | Eagle Point Credit Inc | 7.800 | 7.720 | 7.750 | 1,709,334 | -0.020 | | 0.26 | |
| ECC-D | Eagle Point Credit Company Inc | 20.00 | 19.77 | 19.85 | 41,333 | -0.15 | | 0.75 | |
| ECCC | Eagle Point Credit Company | 23.34 | 23.26 | 23.34 | 3,531 | 0.04 |  | 0.15 | |
| ECCF | Eagle Point Credit Company Inc | 25.13 | 25.00 | 25.01 | 5,822 | -0.04 | | 0.16 | |
| ECCU | Eagle Point Credit Company Inc 7.75% | 24.85 | 24.75 | 24.85 | 2,785 | 0.04 | | 0.14 | |
| ECCV | Eagle Point Credit Company Inc 5.375% | 23.26 | 23.11 | 23.25 | 2,496 | 0.06 | | 0.26 | |
| ECCW | Eagle Point Credit Company | 23.66 | 23.52 | 23.62 | 600 | 0.10 | | 0.44 | |
| ECCX | Eagle Point Credit Company | 24.54 | 24.40 | 24.45 | 3,105 | 0.00 | | 0.00 | |
| ECG | Everus Construction Group Inc | 65.30 | 63.65 | 64.35 | 247,024 | -0.81 | | 1.24 | |
| ECL | Ecolab Inc | 273.9 | 270.4 | 271.8 | 862,105 | -2.3 | | 0.84 | |
| ECO | Okeanis Eco Tankers Corp | 24.32 | 23.82 | 24.07 | 227,414 | 0.88 | | 3.79 | |
| ECVT | Pq Group Holdings Inc | 8.720 | 8.340 | 8.660 | 2,545,845 | 0.260 | | 3.10 | |
| ED | Consolidated Edison Company | 100.40 | 99.25 | 99.71 | 1,799,956 | -0.60 | | 0.60 | |
| EDD | Emerging Markets Domestic Debt Fund | 5.240 | 5.120 | 5.180 | 296,763 | -0.030 | | 0.58 | |
| EDF | Virtus Emerging Markets Income Fund | 5.150 | 5.100 | 5.120 | 206,286 | 0.000 | | 0.00 | |
| EDN | Empresa Distribuidora Y Comercializadora | 26.63 | 24.73 | 25.01 | 94,853 | -1.29 | | 4.90 | |
| EDU | New Oriental Education & Technology | 51.77 | 50.44 | 50.68 | 578,747 | -0.80 | | 1.55 | |
| EE | Excelerate Energy Inc Cl A | 29.00 | 28.18 | 28.25 | 402,840 | -0.70 | | 2.42 | |
| EEA | European Equity Fund | 10.26 | 10.14 | 10.18 | 11,399 | -0.06 | | 0.59 | |
| EEX | Emerald Expositions Events Inc | 5.270 | 5.105 | 5.120 | 104,787 | -0.180 | | 3.40 | |
| EFC | Ellington Financial Llc | 13.20 | 12.98 | 13.02 | 815,449 | -0.14 | | 1.06 | |
| EFC-A | Ellington Financial Inc Pfd. | 25.10 | 24.86 | 24.91 | 7,822 | 0.01 | | 0.04 | |
| EFC-B | Ellington Financial Inc 6.250% | 22.81 | 22.56 | 22.81 | 20,589 | 0.05 | | 0.22 | |
| EFC-C | Ellington Financial Inc 8.625% | 24.75 | 24.75 | 24.75 | 1,191 | 0.00 | | 0.00 | |
| EFC-D | Ellington Financial Inc 7.00% Series D | 23.27 | 22.65 | 23.27 | 407 | -0.07 | | 0.30 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 12.19 | 12.12 | 12.13 | 20,646 | -0.04 | | 0.33 | |
| EFT | Eaton Vance Floating Rate Income Trust | 12.56 | 12.51 | 12.51 | 49,830 | -0.07 | | 0.52 | |
| EFX | Equifax Inc | 264.4 | 259.7 | 264.1 | 765,279 | 2.3 | | 0.87 | |
| EFXT | Enerflex Ltd | 8.150 | 7.825 | 7.830 | 189,737 | -0.280 | | 3.45 | |
| EG | Everest Re Group | 339.0 | 332.2 | 334.1 | 243,402 | -3.4 | | 1.01 | |
| EGO | Eldorado Gold Corp | 20.88 | 20.17 | 20.88 | 1,045,017 | 0.11 | | 0.53 | |
| EGP | Eastgroup Properties | 171.2 | 166.9 | 167.3 | 298,526 | -2.6 | | 1.50 | |
| EGY | Vaalco Energy Inc | 3.950 | 3.760 | 3.830 | 796,550 | -0.050 | | 1.29 | |
| EHAB | Enhabit Inc | 7.590 | 7.250 | 7.320 | 774,384 | -0.330 | | 4.31 | |
| EHC | Encompass Health Corp | 120.4 | 119.0 | 119.4 | 647,779 | 0.4 | | 0.29 | |
| EHI | Western Asset Global High | 6.550 | 6.510 | 6.520 | 86,383 | -0.020 | | 0.31 | |
| EIC | Eagle Point Income Company | 13.85 | 13.66 | 13.70 | 201,569 | -0.10 | | 0.72 | |
| EICA | Eagle Point Income Inc | 24.55 | 24.44 | 24.45 | 10,645 | 0.01 | | 0.04 | |
| EICB | Eagle Point Income Company Inc | 25.06 | 25.02 | 25.06 | 12,179 | 0.02 | | 0.08 | |
| EICC | Eagle Point Income Company Inc | 25.19 | 25.15 | 25.15 | 38,577 | -0.02 | | 0.07 | |
| EIG | Employers Holdings Inc | 47.75 | 46.94 | 47.28 | 187,416 | -0.49 | | 1.03 | |
| EIIA | Eagle Point Institutional Income Fund | 25.13 | 25.06 | 25.11 | 2,461 | 0.03 | | 0.12 | |
| EIX | Edison International | 51.35 | 50.06 | 50.51 | 3,997,408 | -2.04 | | 3.88 | |
| EL | Estee Lauder Companies | 88.39 | 85.27 | 85.79 | 4,265,024 | -2.93 | | 3.30 | |
| ELAN | Elanco Animal Health Inc | 14.74 | 14.47 | 14.47 | 3,183,780 | -0.17 | | 1.16 | |
| ELC | Entergy Louisiana Llc | 20.52 | 20.36 | 20.43 | 13,424 | -0.05 | | 0.24 | |
| ELF | E.L.F. Beauty Inc | 128.1 | 120.8 | 122.4 | 2,003,004 | -8.6 | | 6.56 | |
| ELME | Elme Communities | 16.24 | 15.95 | 16.14 | 717,839 | -0.02 | | 0.12 | |
| ELP | Companhia Paranaense DE Energia [Copel] | 9.110 | 8.920 | 8.930 | 135,494 | -0.190 | | 2.08 | |
| ELPC | Companhia Paranaense DE Energia [Copel] | 8.420 | 8.230 | 8.280 | 4,461 | -0.190 | | 2.24 | |
| ELS | Equity Lifestyle Properties | 62.79 | 61.59 | 62.03 | 1,959,587 | -0.09 | | 0.14 | |
| ELV | Elevance Health Inc | 350.5 | 343.7 | 346.9 | 2,249,249 | -1.0 | | 0.28 | |
| EMA | Emera Inc | 45.70 | 45.44 | 45.58 | 49,900 | 0.09 | | 0.20 | |
| EMD | Western Asset Emerging Market Debt Fund | 10.22 | 10.06 | 10.12 | 168,533 | -0.06 | | 0.59 | |
| EME | Emcor Group | 554.0 | 545.1 | 551.1 | 451,040 | 3.9 | | 0.72 | |
| EMF | Templeton Emerging Markets Fund | 14.78 | 14.67 | 14.70 | 58,015 | -0.16 | | 1.08 | |
| EMN | Eastman Chemical Company | 79.74 | 77.57 | 78.26 | 1,364,763 | -1.31 | | 1.65 | |
| EMO | Clearbridge Energy MLP Opportu | 47.55 | 46.69 | 47.15 | 35,479 | -0.53 | | 1.11 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 20.70 | 20.48 | 20.53 | 15,879 | -0.07 | | 0.34 | |
| EMR | Emerson Electric Company | 139.7 | 137.5 | 138.4 | 5,799,829 | -1.4 | | 0.97 | |
| ENB | Enbridge Inc | 44.60 | 43.95 | 44.15 | 2,922,013 | -0.59 | | 1.32 | |
| ENFY | Enlightify Inc | 1.170 | 1.080 | 1.100 | 64,402 | 0.010 | | 0.91 | |
| ENIC | Enersis Chile S.A. ADR | 3.620 | 3.510 | 3.530 | 841,451 | -0.110 | | 3.02 | |
| ENJ | Entergy New Orleans Inc | 20.66 | 20.66 | 20.66 | 1,134 | 0.17 | | 0.81 | |
| ENO | Entergy New Orleans Incfirst | 22.15 | 21.95 | 21.99 | 4,628 | -0.12 | | 0.52 | |
| ENOV | Enovis Corp | 33.81 | 32.74 | 33.02 | 912,083 | -0.63 | | 1.87 | |
| ENR | Energizer Holdings Inc | 21.66 | 20.96 | 21.07 | 1,556,584 | -0.44 | | 2.05 | |
| ENS | Enersys Inc | 91.02 | 87.63 | 88.15 | 328,014 | -2.07 | | 2.29 | |
| ENVA | Enova International Inc | 118.2 | 113.7 | 116.1 | 399,137 | 0.3 | | 0.25 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.470 | 5.440 | 5.470 | 215,348 | 0.000 | | 0.00 | |
| EOG | Eog Resources | 122.7 | 118.1 | 119.6 | 3,684,750 | -3.5 | | 2.87 | |
| EOI | Eaton Vance Enhance Equity | 20.98 | 20.75 | 20.81 | 77,705 | -0.17 | | 0.81 | |
| EOS | Eaton Vance Enhanced Equity II | 24.30 | 24.12 | 24.15 | 108,055 | -0.17 | | 0.70 | |
| EOT | Eaton Vance Muni Income Trust | 16.45 | 16.36 | 16.37 | 25,763 | -0.02 | | 0.12 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 49.00 | 48.81 | 49.00 | 820 | 0.20 | | 0.41 | |
| EPAC | Actuant Corp | 38.49 | 37.63 | 37.70 | 1,260,634 | -0.35 | | 0.92 | |
| EPAM | Epam Systems Inc | 184.6 | 179.7 | 180.0 | 483,513 | -2.9 | | 1.56 | |
| EPC | Edgewell Personal Care | 24.99 | 24.40 | 24.51 | 835,072 | -0.11 | | 0.45 | |
| EPD | Enterprise Products Partners LP | 31.61 | 31.13 | 31.31 | 2,674,306 | -0.20 | | 0.63 | |
| EPR | Entertainment Properties Trust | 59.68 | 58.52 | 58.85 | 640,358 | -0.65 | | 1.09 | |
| EPR-C | Epr Pptys [Epr/Pc] | 26.14 | 25.73 | 25.86 | 24,284 | -0.18 | | 0.69 | |
| EPR-E | Epr Pptys [Epr/Pe] | 31.95 | 31.72 | 31.72 | 1,892 | -0.10 | | 0.31 | |
| EPR-G | Epr Pptys [Epr/Pg] | 21.45 | 21.14 | 21.45 | 8,267 | 0.26 | | 1.23 | |
| EPRT | Essential Properties Realty Trust Inc | 32.24 | 31.43 | 31.50 | 1,634,580 | -0.55 | | 1.72 | |
| EQBK | Equity Bncsrs Cm A | 43.99 | 43.00 | 43.23 | 177,622 | -0.10 | | 0.23 | |
| EQH | Axa Equitable Holdings Inc | 56.04 | 54.39 | 54.69 | 2,402,694 | -0.98 | | 1.76 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 20.73 | 20.60 | 20.65 | 38,335 | -0.03 | | 0.13 | |
| EQH-C | Equitable Holdings Inc | 16.90 | 16.76 | 16.78 | 21,897 | -0.04 | | 0.25 | |
| EQNR | Equinor ASA ADR | 25.65 | 25.26 | 25.48 | 2,811,922 | -0.21 | | 0.82 | |
| EQR | Equity Residential | 67.99 | 66.31 | 66.72 | 2,874,339 | -0.16 | | 0.24 | |
| EQS | Equus Total Return | 1.420 | 1.350 | 1.350 | 9,942 | -0.060 | | 4.26 | |
| EQT | Eqt Corp | 56.26 | 54.76 | 56.16 | 6,804,863 | 0.85 | | 1.54 | |
| EQV | Eqv Ventures Acquisition Corp Cl A | 10.54 | 10.44 | 10.48 | 36,551 | -0.05 | | 0.47 | |
| EQV.U | Eqv Ventures Acquisition Corp | 10.83 | 10.82 | 10.82 | 4,000 | -0.17 | | 1.55 | |
| EQV.W | Eqv Ventures Acquisition Corp WT | 0.7500 | 0.7500 | 0.7500 | 5,666 | 0.1298 | | 20.94 | |
| ERJ | Embraer-Empresa Brasileira DE | 61.65 | 59.46 | 59.89 | 1,893,782 | -1.13 | | 1.85 | |
| ERO | Ero Copper Corp | 16.54 | 16.02 | 16.21 | 791,161 | -0.76 | | 4.48 | |
| ES | Eversource Energy | 64.83 | 64.06 | 64.39 | 1,643,929 | -0.16 | | 0.25 | |
| ESAB | Esab Corp | 127.0 | 124.6 | 125.0 | 352,847 | -0.5 | | 0.38 | |
| ESE | Esco Technologies Inc | 196.0 | 191.4 | 191.4 | 187,031 | -4.7 | | 2.39 | |
| ESI | Element Solutions Inc | 25.05 | 24.15 | 24.66 | 6,496,505 | 0.66 | | 2.75 | |
| ESNT | Essent Group Ltd | 61.31 | 59.76 | 59.85 | 632,650 | -2.05 | | 3.31 | |
| ESRT | Empire State Realty Trust Inc | 8.320 | 8.020 | 8.030 | 1,134,396 | -0.290 | | 3.49 | |
| ESS | Essex Property Trust | 286.9 | 281.6 | 283.6 | 293,562 | -0.6 | | 0.21 | |
| ESTC | Elastic N.V. | 87.46 | 85.48 | 86.28 | 1,510,404 | -0.92 | | 1.06 | |
| ET | Energy Transfer LP | 17.97 | 17.61 | 17.75 | 13,149,406 | -0.22 | | 1.22 | |
| ET-I | Energy Transfer L.P. Series I | 11.39 | 11.32 | 11.36 | 59,325 | -0.04 | | 0.31 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 14.55 | 14.39 | 14.43 | 54,466 | -0.11 | | 0.76 | |
| ETD | Ethan Allen Interiors Inc | 30.10 | 29.38 | 29.45 | 212,136 | -0.68 | | 2.26 | |
| ETG | Eaton Vance Tax-Advantaged Global | 21.15 | 20.98 | 21.07 | 158,241 | -0.14 | | 0.66 | |
| ETI- | | 22.65 | 22.65 | 22.65 | 600 | -0.20 | | 0.87 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 22.65 | 22.65 | 22.65 | 628 | -0.20 | | 0.88 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 9.050 | 8.950 | 8.960 | 77,254 | -0.090 | | 0.99 | |
| ETN | Eaton Corp | 362.2 | 354.9 | 358.5 | 1,761,235 | -3.7 | | 1.03 | |
| ETO | Eaton Vance Tax-Advantage Global | 27.51 | 27.18 | 27.26 | 32,259 | -0.28 | | 1.02 | |
| ETR | Entergy Corp | 82.06 | 81.10 | 81.72 | 1,743,474 | -0.20 | | 0.24 | |
| ETV | Eaton Vance Corp | 13.84 | 13.73 | 13.77 | 151,723 | -0.17 | | 1.22 | |
| ETW | Eaton Vance Corp | 8.700 | 8.610 | 8.640 | 248,632 | -0.060 | | 0.69 | |
| ETWO | E2Open Parent Hldg | 3.250 | 3.240 | 3.250 | 1,551,273 | 0.000 | | 0.00 | |
| ETX | Eaton Vance Municipal Income T | 18.18 | 18.15 | 18.15 | 10,318 | -0.02 | | 0.11 | |
| ETY | Eaton Vance Tax-Managed Diversified | 15.60 | 15.45 | 15.52 | 220,862 | -0.14 | | 0.89 | |
| EVA.U | | 10.02 | 10.01 | 10.01 | 1,002,167 | 0.00 | | 0.00 | |
| EVC | Entravision Communications Corp | 2.470 | 2.400 | 2.430 | 326,470 | -0.020 | | 0.82 | |
| EVE.T | Eve Holding Inc WT [Evex/W] | 1.100 | 0.960 | 1.100 | 12,410 | 0.020 | | 1.85 | |
| EVEX | Eve Holding Inc | 7.550 | 7.050 | 7.510 | 401,141 | 0.160 | | 2.18 | |
| EVF | Eaton Vance Senior Income Trust | 5.710 | 5.660 | 5.690 | 129,927 | 0.010 | | 0.18 | |
| EVG | Eaton Vance Short Diversified | 11.18 | 11.04 | 11.08 | 25,461 | -0.05 | | 0.45 | |
| EVH | Evolent Health Inc Cl A Com | 12.06 | 11.54 | 11.64 | 4,341,795 | -0.15 | | 1.27 | |
| EVN | Eaton Vance Muni Income Trust | 10.37 | 10.30 | 10.36 | 82,792 | -0.01 | | 0.10 | |
| EVR | Evercore Partners Inc | 289.3 | 281.6 | 283.8 | 468,585 | -3.7 | | 1.29 | |
| EVRI | Everi Holdings Inc | 14.25 | 14.23 | 14.24 | 1,510,547 | 0.01 | | 0.07 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 24.31 | 23.95 | 24.02 | 304,268 | -0.38 | | 1.56 | |
| EVTC | Evertec Inc | 37.78 | 36.93 | 37.05 | 281,389 | -0.46 | | 1.23 | |
| EVTL | Vertical Aerospace Ltd | 7.100 | 6.700 | 6.870 | 759,298 | -0.190 | | 2.69 | |
| EVTR | Eaton Vance Total Return Bond ETF | 50.62 | 50.51 | 50.53 | 442,169 | -0.17 | | 0.33 | |
| EW | Edwards Lifesciences Corp | 77.43 | 76.03 | 76.69 | 2,471,080 | -0.10 | | 0.13 | |
| EXG | Eaton Vance Tax-Managed Global | 8.840 | 8.730 | 8.730 | 667,021 | -0.150 | | 1.69 | |
| EXK | Endeavour Silver Corp | 5.250 | 4.860 | 5.240 | 11,736,480 | 0.160 | | 3.15 | |
| EXP | Eagle Materials Inc | 215.7 | 211.6 | 211.9 | 401,713 | -2.3 | | 1.07 | |
| EXPD | Expeditors Intl | 118.7 | 115.9 | 116.2 | 825,290 | -2.2 | | 1.87 | |
| EXR | Extra Space Storage Inc | 154.0 | 148.5 | 149.0 | 1,225,176 | -3.9 | | 2.54 | |