| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. | 26.31 | 25.65 | 25.70 | 852,900 | 0.02 |  | 0.08 |   |
| EAB | First Mortgage Bonds | 25.54 | 25.31 | 25.54 | 20,300 | 0.38 | | 1.51 | |
| EAE | Entergy Arkansas Inc | 25.39 | 25.20 | 25.36 | 9,400 | 0.21 | | 0.83 | |
| EAF | Graftech International Ltd | 9.040 | 8.130 | 8.330 | 5,270,000 | -0.680 |  | 7.55 | |
| EAI | Entergy Arkansas Inc | 25.78 | 25.45 | 25.53 | 39,700 | -0.12 | | 0.47 | |
| EARN | Ellington Residential Mortgage | 11.62 | 11.32 | 11.48 | 47,600 | 0.02 | | 0.17 | |
| EAT | Brinker International | 38.62 | 35.89 | 35.94 | 1,745,000 | -2.47 | | 6.43 | |
| EB | Eventbrite Inc | 19.11 | 17.67 | 17.72 | 1,153,500 | -0.78 | | 4.22 | |
| EBF | Ennis Inc | 21.76 | 21.28 | 21.34 | 342,400 | 0.13 | | 0.61 | |
| EBR | Centrais Electricas Brazil | 8.310 | 7.700 | 7.710 | 691,400 | -0.410 | | 5.05 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 8.600 | 8.200 | 8.380 | 38,000 | 0.040 | | 0.48 | |
| EBS | Emergent Biosolutions | 60.64 | 57.29 | 58.42 | 328,700 | -1.49 | | 2.49 | |
| EC | Ecopetrol S.A. | 19.52 | 18.84 | 18.87 | 1,480,900 | -0.26 | | 1.36 | |
| ECC | Eagle Point Credit Co. Inc | 14.54 | 13.99 | 14.25 | 290,300 | 0.24 | | 1.71 | |
| ECCA | Eagle Point Credit Company Inc | 25.15 | 25.15 | 25.15 | 300 | 0.00 |  | 0.00 | |
| ECCB | Eagle Point Credit Company Inc | 26.05 | 25.72 | 25.90 | 9,200 | -0.08 | | 0.31 | |
| ECCX | Eagle Point Credit Company Inc 6.6875% | 25.76 | 25.74 | 25.74 | 1,600 | -0.03 | | 0.12 | |
| ECCY | Eagle Point Credit Company Inc | 25.65 | 25.47 | 25.65 | 800 | 0.19 | | 0.73 | |
| ECL | Ecolab Inc | 197.6 | 193.8 | 194.4 | 1,716,200 | -0.4 | | 0.18 | |
| ECOM | Channeladvisor Corp | 9.700 | 9.440 | 9.670 | 67,000 | 0.160 | | 1.68 | |
| ECT | Eca Marcellus Trust | 0.6100 | 0.5600 | 0.5600 | 60,500 | 0.0100 | | 1.82 | |
| ED | Consolidated Edison Company of New York | 89.15 | 87.67 | 87.69 | 2,455,300 | -0.56 | | 0.63 | |
| EDD | Emerging Markets Domestic Debt Fund | 6.770 | 6.710 | 6.720 | 262,800 | -0.070 | | 1.03 | |
| EDF | Stone Harbor Emerging Markets | 12.92 | 12.41 | 12.62 | 181,400 | 0.02 | | 0.16 | |
| EDI | Stone Harbor Emerging Markets | 11.69 | 11.34 | 11.55 | 91,100 | 0.05 | | 0.43 | |
| EDN | Empresa Distribuidora Y Comercializadora | 5.190 | 4.860 | 4.990 | 35,100 | -0.100 | | 1.96 | |
| EDU | New Oriental Education & Technology | 138.0 | 133.2 | 133.8 | 930,400 | -0.7 | | 0.54 | |
| EE | El Paso Electric Company | 68.27 | 68.10 | 68.15 | 551,800 | -0.09 | | 0.13 | |
| EEA | European Equity Fund | 9.239 | 8.800 | 9.050 | 19,100 | -0.042 | | 0.46 | |
| EEX | Emerald Expositions Events Inc | 8.120 | 7.710 | 7.750 | 229,000 | -0.330 | | 4.08 | |
| EFC | Ellington Financial Llc | 18.29 | 17.64 | 17.73 | 1,285,900 | -0.30 | | 1.66 | |
| EFC-A | Ellington Financial Inc Pfd. | 25.80 | 25.30 | 25.40 | 15,200 | 0.08 | | 0.32 | |
| EFF | Eaton Vance Floating-Rate Inco | 15.98 | 15.81 | 15.86 | 49,900 | -0.09 | | 0.53 | |
| EFL | Eaton Vance Floating-Rate 2022 Target | 9.650 | 9.610 | 9.650 | 47,200 | 0.080 | | 0.84 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 13.34 | 13.22 | 13.30 | 93,600 | 0.05 | | 0.38 | |
| EFT | Eaton Vance Floating Rate Income Trust | 13.71 | 13.60 | 13.61 | 158,400 | -0.05 | | 0.37 | |
| EFX | Equifax Inc | 155.6 | 151.6 | 153.4 | 873,100 | 1.2 | | 0.79 | |
| EGF | Blackrock Enhanced Government Fund | 13.15 | 13.10 | 13.10 | 2,400 | -0.03 | | 0.23 | |
| EGHT | 8X8 Inc | 20.62 | 19.49 | 19.54 | 2,152,000 | -0.53 | | 2.64 | |
| EGIF | Eagle Growth and Income Opportunity | 16.40 | 16.20 | 16.20 | 11,100 | -0.20 | | 1.22 | |
| EGO | Eldorado Gold Corp | 11.06 | 10.60 | 10.80 | 4,691,300 | -0.12 | | 1.10 | |
| EGP | Eastgroup Properties | 137.1 | 134.6 | 135.0 | 153,400 | -0.3 | | 0.20 | |
| EGY | Vaalco Energy Inc | 2.100 | 2.010 | 2.020 | 124,400 | -0.040 | | 1.94 | |
| EHC | Encompass Health Corp | 79.06 | 77.05 | 77.38 | 629,700 | 0.51 | | 0.66 | |
| EHI | Western Asset Global High | 10.24 | 10.16 | 10.17 | 334,100 | -0.06 | | 0.59 | |
| EHT | Eaton Vance High Income 2021 Ta | 9.965 | 9.890 | 9.900 | 41,000 | -0.020 | | 0.20 | |
| EIC | Eagle Point Income Company Inc | 18.86 | 18.73 | 18.75 | 4,400 | -0.03 | | 0.16 | |
| EIG | Employers Holdings Inc | 42.48 | 41.84 | 41.87 | 166,300 | -0.30 | | 0.71 | |
| EIX | Edison International | 75.85 | 74.26 | 74.31 | 1,679,300 | -0.77 | | 1.03 | |
| EL | Estee Lauder Companies | 196.0 | 189.1 | 189.3 | 2,982,600 | -2.1 | | 1.12 | |
| ELAN | Elanco Animal Health Inc | 29.55 | 28.66 | 28.77 | 5,570,400 | -0.48 | | 1.64 | |
| ELAT | Elanco Animal Health Inc Units [ | 53.37 | 52.20 | 52.29 | 890,800 | -0.46 | | 0.87 | |
| ELC | Entergy Louisiana Llc | 26.20 | 25.77 | 26.14 | 31,700 | 0.34 | | 1.32 | |
| ELF | E.L.F. Beauty Inc | 17.96 | 17.15 | 17.21 | 863,100 | -0.28 | | 1.60 | |
| ELJ | Entergy Louisiana Llc | 25.55 | 25.25 | 25.30 | 18,500 | -0.25 | | 0.98 | |
| ELP | Companhia Paranaense DE Energia | 16.91 | 16.16 | 16.16 | 979,900 | -0.34 | | 2.06 | |
| ELS | Equity Lifestyle Properties | 75.85 | 73.80 | 73.89 | 773,700 | -1.48 | | 1.96 | |
| ELU | Entergy Louisiana Llc First M | 25.59 | 25.12 | 25.40 | 23,800 | 0.27 | | 1.07 | |
| ELVT | Elevate Credit Inc | 3.570 | 3.400 | 3.400 | 148,000 | -0.120 | | 3.41 | |
| ELY | Callaway Golf Company | 17.63 | 16.91 | 16.91 | 1,293,200 | -0.59 | | 3.37 | |
| EMD | Western Asset Emerging Market Debt Fund | 14.60 | 14.42 | 14.46 | 339,000 | -0.01 | | 0.07 | |
| EME | Emcor Group | 81.71 | 79.12 | 79.12 | 492,000 | -1.40 | | 1.74 | |
| EMF | Templeton Emerging Markets Fund | 14.69 | 14.48 | 14.55 | 44,400 | 0.15 | | 1.04 | |
| EMN | Eastman Chemical Company | 67.90 | 65.75 | 65.81 | 1,106,000 | -0.76 | | 1.14 | |
| EMO | Clearbridge Energy MLP Opportu | 7.100 | 6.780 | 6.790 | 685,000 | -0.320 | | 4.50 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 26.34 | 25.65 | 25.72 | 25,500 | -0.16 | | 0.62 | |
| EMR | Emerson Electric Company | 68.61 | 66.57 | 66.63 | 4,799,600 | 0.03 | | 0.05 | |
| ENB | Enbridge Inc | 39.96 | 39.03 | 39.22 | 6,319,300 | -0.65 | | 1.63 | |
| ENBA | Enbridge Inc 6.375% Fixed-To-Floating | 26.81 | 26.46 | 26.51 | 62,500 | -0.05 | | 0.19 | |
| ENBL | Enable Midstream Partners LP | 7.350 | 6.860 | 6.860 | 2,609,700 | -0.320 | | 4.46 | |
| ENIA | Enersis Americas S.A. American | 9.070 | 8.720 | 8.720 | 893,400 | -0.200 | | 2.24 | |
| ENIC | Enersis Chile S.A. ADR | 4.618 | 4.465 | 4.470 | 690,800 | -0.070 | | 1.54 | |
| ENJ | Entergy New Orleans Inc | 25.37 | 25.25 | 25.37 | 1,400 | 0.02 | | 0.08 | |
| ENLC | Enlink Midstream Llc | 4.120 | 3.800 | 3.900 | 8,726,000 | -0.120 | | 2.99 | |
| ENO | Entergy New Orleans Incfirst | 26.03 | 25.75 | 25.95 | 10,600 | 0.02 | | 0.08 | |
| ENR | Energizer Holdings Inc | 49.92 | 46.62 | 46.86 | 981,200 | -2.22 | | 4.52 | |
| ENR-A | Energizer Holdings Inc [Enr/Pa] | 104.71 | 99.86 | 99.99 | 26,300 | -4.00 | | 3.85 | |
| ENS | Enersys Inc | 69.15 | 65.72 | 66.53 | 348,400 | -1.03 | | 1.52 | |
| ENV | Envestnet Inc | 79.66 | 75.65 | 76.27 | 380,900 | -2.10 | | 2.68 | |
| ENVA | Enova International Inc | 20.99 | 19.91 | 19.93 | 223,900 | -0.61 | | 2.97 | |
| ENZ | Enzo Biochem | 2.430 | 2.190 | 2.230 | 102,600 | -0.170 | | 7.08 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.439 | 5.350 | 5.400 | 254,300 | -0.030 | | 0.55 | |
| EOG | Eog Resources | 67.77 | 63.08 | 63.20 | 5,371,200 | -3.79 | | 5.66 | |
| EOI | Eaton Vance Enhance Equity | 15.28 | 15.02 | 15.07 | 147,300 | 0.01 | | 0.07 | |
| EOS | Eaton Vance Enhanced Equity II | 17.50 | 17.10 | 17.16 | 278,000 | 0.00 | | 0.00 | |
| EOT | Eaton Vance Muni Income Trust | 22.85 | 22.71 | 22.79 | 29,800 | 0.02 | | 0.09 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 50.40 | 50.00 | 50.40 | 4,800 | 0.70 | | 1.41 | |
| EPAC | Actuant Corp | 23.02 | 22.04 | 22.09 | 238,800 | -0.61 | | 2.69 | |
| EPAM | Epam Systems Inc | 224.8 | 217.2 | 221.9 | 479,700 | 4.9 | | 2.27 | |
| EPC | Edgewell Personal Care | 32.45 | 30.80 | 30.81 | 671,000 | -1.30 | | 4.05 | |
| EPD | Enterprise Products Partners LP | 24.62 | 23.72 | 23.85 | 9,526,600 | -0.14 | | 0.58 | |
| EPR | Entertainment Properties Trust | 66.17 | 63.58 | 63.66 | 1,385,400 | -1.99 | | 3.03 | |
| EPR-C | Epr Pptys [Epr/Pc] | 29.98 | 29.47 | 29.47 | 21,000 | -0.37 | | 1.24 | |
| EPR-E | Epr Pptys [Epr/Pe] | 37.92 | 37.76 | 37.90 | 5,400 | 0.13 | | 0.34 | |
| EPR-G | Epr Pptys [Epr/Pg] | 26.40 | 26.15 | 26.28 | 56,400 | 0.01 | | 0.04 | |
| EPRT | Essential Properties Realty Trust Inc | 25.65 | 24.66 | 24.76 | 1,535,200 | -0.92 | | 3.58 | |
| EQC | Equity Commonwealth | 32.59 | 31.96 | 31.98 | 618,700 | -0.25 | | 0.78 | |
| EQC-D | Equity Comwlth [Eqc/Pd] | 28.64 | 28.40 | 28.40 | 6,600 | -0.35 | | 1.22 | |
| EQH | Axa Equitable Holdings Inc | 24.28 | 23.14 | 23.18 | 5,370,100 | -0.85 | | 3.54 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 25.77 | 25.35 | 25.64 | 109,900 | 0.11 | | 0.43 | |
| EQM | Eqm Midstream Partners LP | 22.46 | 21.22 | 21.51 | 1,660,500 | -0.42 | | 1.92 | |
| EQNR | Equinor ASA | 16.26 | 15.82 | 15.82 | 6,963,500 | -0.07 | | 0.44 | |
| EQR | Equity Residential | 84.58 | 83.35 | 83.36 | 1,997,200 | -0.15 | | 0.18 | |
| EQS | Equus Total Return | 1.880 | 1.760 | 1.880 | 900 | 0.090 | | 5.03 | |
| EQT | Eqt Corp | 5.380 | 4.950 | 4.960 | 9,345,500 | -0.200 | | 3.88 | |
| ERA | Era Group Inc | 10.46 | 10.12 | 10.15 | 83,500 | -0.08 | | 0.78 | |
| ERF | Enerplus Corp | 4.620 | 4.360 | 4.360 | 2,107,500 | -0.140 | | 3.11 | |
| ERJ | Embraer-Empresa Brasileira DE | 17.13 | 15.91 | 16.13 | 2,733,200 | -0.71 | | 4.22 | |
| EROS | Eros International Plc | 2.465 | 2.290 | 2.350 | 2,059,200 | -0.040 | | 1.67 | |
| ES | Eversource Energy | 94.72 | 93.04 | 93.46 | 2,277,400 | 0.08 | | 0.09 | |
| ESE | Esco Technologies Inc | 97.02 | 93.41 | 93.44 | 240,800 | -1.69 | | 1.78 | |
| ESI | Element Solutions Inc | 11.53 | 10.78 | 10.85 | 2,995,700 | 0.18 | | 1.69 | |
| ESNT | Essent Group Ltd | 47.35 | 45.37 | 45.44 | 973,700 | -1.13 | | 2.43 | |
| ESRT | Empire State Realty Trust Inc | 12.93 | 12.52 | 12.53 | 931,600 | -0.28 | | 2.19 | |
| ESS | Essex Property Trust | 322.1 | 316.9 | 316.9 | 520,500 | -1.0 | | 0.31 | |
| ESTC | Elastic N.V. | 68.59 | 63.32 | 63.80 | 2,166,300 | -2.35 | | 3.55 | |
| ESTE | Earthstone Energy | 4.572 | 4.265 | 4.310 | 169,100 | -0.260 | | 5.69 | |
| ET | Energy Transfer LP | 11.41 | 10.78 | 10.78 | 29,756,600 | -0.44 | | 3.92 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 16.08 | 15.78 | 15.82 | 57,700 | -0.03 | | 0.19 | |
| ETG | Eaton Vance Tax-Advantaged Global | 17.28 | 16.84 | 16.99 | 263,200 | 0.14 | | 0.83 | |
| ETH | Ethan Allen Interiors Inc | 13.71 | 13.22 | 13.45 | 306,800 | 0.08 | | 0.60 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 26.74 | 26.68 | 26.70 | 4,400 | 0.08 | | 0.29 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 9.400 | 9.170 | 9.300 | 452,500 | 0.140 | | 1.53 | |
| ETM | Entercom Communications Corp | 4.510 | 3.780 | 3.790 | 2,217,300 | -0.700 | | 15.59 | |
| ETN | Eaton Corp | 99.74 | 96.58 | 96.58 | 4,108,600 | -1.63 | | 1.66 | |
| ETO | Eaton Vance Tax-Advantage Global | 24.88 | 24.32 | 24.42 | 97,700 | 0.09 | | 0.37 | |
| ETP-C | Energy Transfer Operating L P [Etp/Pc] | 24.31 | 23.92 | 24.27 | 80,600 | 0.27 | | 1.11 | |
| ETP-D | Energy Transfer Operating L P [Etp/Pd] | 24.58 | 24.27 | 24.52 | 93,400 | 0.09 | | 0.37 | |
| ETP-E | Energy Transfer Operating L P [Etp/Pe] | 24.91 | 24.34 | 24.69 | 90,700 | 0.24 | | 0.98 | |
| ETR | Entergy Corp | 127.2 | 125.6 | 125.7 | 1,529,800 | -0.7 | | 0.51 | |
| ETRN | Equitrans Midstream Corp | 9.065 | 8.670 | 8.680 | 4,342,000 | -0.320 | | 3.56 | |
| ETV | Eaton Vance Corp | 14.70 | 14.42 | 14.43 | 638,700 | -0.01 | | 0.07 | |
| ETW | Eaton Vance Corp | 9.897 | 9.710 | 9.780 | 476,700 | 0.090 | | 0.93 | |
| ETX | Eaton Vance Municipal Income T | 21.59 | 21.47 | 21.50 | 40,300 | -0.10 | | 0.46 | |
| ETY | Eaton Vance Tax-Managed Diversified | 12.15 | 11.91 | 11.95 | 525,700 | 0.05 | | 0.42 | |
| EURN | Euronav NV | 9.175 | 8.880 | 8.910 | 1,156,400 | 0.050 | | 0.56 | |
| EV | Eaton Vance Corp | 46.65 | 45.72 | 45.86 | 707,300 | 0.12 | | 0.26 | |
| EVA | Enviva Partners LP | 37.15 | 36.52 | 36.60 | 103,500 | -0.30 | | 0.81 | |
| EVC | Entravision Communications Corp | 2.040 | 1.950 | 2.020 | 152,800 | 0.020 | | 1.00 | |
| EVF | Eaton Vance Senior Income Trust | 6.380 | 6.310 | 6.310 | 140,900 | -0.040 | | 0.63 | |
| EVG | Eaton Vance Short Diversified | 13.41 | 13.20 | 13.37 | 43,900 | 0.06 | | 0.45 | |
| EVH | Evolent Health Inc Cl A Com | 10.310 | 9.250 | 9.750 | 1,583,600 | -0.440 | | 4.32 | |
| EVN | Eaton Vance Muni Income Trust | 13.67 | 13.44 | 13.46 | 216,000 | -0.16 | | 1.17 | |
| EVR | Evercore Partners Inc | 75.06 | 70.77 | 70.80 | 875,900 | -3.08 | | 4.17 | |
| EVRG | Evergy Inc | 70.85 | 69.57 | 69.58 | 1,411,500 | -0.52 | | 0.74 | |
| EVRI | Everi Holdings Inc | 12.55 | 10.86 | 10.88 | 1,224,400 | -1.47 | | 11.90 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 24.63 | 24.14 | 24.23 | 249,500 | 0.02 | | 0.08 | |
| EVTC | Evertec Inc | 32.70 | 30.50 | 32.06 | 920,700 | 0.63 | | 2.00 | |
| EW | Edwards Lifesciences Corp | 229.4 | 220.5 | 221.6 | 1,041,100 | -2.5 | | 1.11 | |
| EXD | Eaton Vance Tax-Advantaged Bond | 10.040 | 9.800 | 9.820 | 160,900 | -0.060 | | 0.61 | |
| EXG | Eaton Vance Tax-Managed Global | 8.390 | 8.220 | 8.280 | 1,541,200 | 0.060 | | 0.73 | |
| EXK | Endeavour Silver Corp | 1.860 | 1.740 | 1.780 | 2,815,500 | -0.060 | | 3.26 | |
| EXP | Eagle Materials Inc | 86.17 | 83.33 | 84.59 | 335,900 | -1.06 | | 1.24 | |
| EXPR | Express Inc | 4.020 | 3.715 | 3.780 | 1,114,700 | -0.120 | | 3.08 | |
| EXR | Extra Space Storage Inc | 109.8 | 105.9 | 107.7 | 1,376,200 | 0.7 | | 0.62 | |
| EXTN | Exterran Corp | 5.740 | 5.500 | 5.580 | 324,500 | -0.070 | | 1.24 | |
| EZT | First Mortgage Bonds | 27.15 | 26.56 | 26.85 | 7,400 | -0.20 | | 0.74 | |