| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. ADR | 33.18 | 32.77 | 32.79 | 307,885 | -0.56 |  | 1.68 |   |
| EAF | Graftech International Ltd | 1.040 | 0.970 | 1.040 | 930,809 | 0.066 |  | 6.78 | |
| EAI | Entergy Arkansas Inc | 20.61 | 20.40 | 20.57 | 14,770 | 0.04 | | 0.19 | |
| EARN | Ellington Credit Company | 5.790 | 5.760 | 5.760 | 124,152 | 0.000 |  | 0.00 | |
| EAT | Brinker International | 184.6 | 179.3 | 182.8 | 456,118 | 1.0 | | 0.57 | |
| EB | Eventbrite Inc | 2.750 | 2.700 | 2.710 | 211,818 | 0.020 | | 0.74 | |
| EBF | Ennis Inc | 18.66 | 18.49 | 18.66 | 63,285 | 0.09 | | 0.48 | |
| EBR | Centrais Electricas Brazil ADR | 7.640 | 7.460 | 7.580 | 825,067 | 0.140 | | 1.88 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 8.380 | 8.340 | 8.350 | 2,758 | 0.030 | | 0.36 | |
| EBS | Emergent Biosolutions | 7.290 | 6.880 | 6.990 | 917,326 | -0.120 | | 1.69 | |
| EC | Ecopetrol S.A. ADR | 9.300 | 9.150 | 9.170 | 997,791 | -0.100 | | 1.08 | |
| ECAT | Blackrock ESG Capital Allocation Trust | 16.35 | 16.21 | 16.27 | 169,872 | 0.02 | | 0.12 | |
| ECC | Eagle Point Credit Inc | 7.820 | 7.740 | 7.770 | 772,711 | 0.010 | | 0.13 | |
| ECC-D | Eagle Point Credit Company Inc | 20.01 | 19.10 | 19.10 | 19,355 | 0.00 | | 0.00 | |
| ECCC | Eagle Point Credit Company | 23.34 | 23.25 | 23.30 | 1,271 | -0.04 | | 0.15 | |
| ECCF | Eagle Point Credit Company Inc | 25.07 | 25.00 | 25.05 | 2,777 | 0.05 | | 0.20 | |
| ECCU | Eagle Point Credit Company Inc 7.75% | 24.84 | 24.76 | 24.81 | 2,094 | -0.03 | | 0.11 | |
| ECCV | Eagle Point Credit Company Inc 5.375% | 23.19 | 23.17 | 23.19 | 1,821 | -0.01 | | 0.04 | |
| ECCW | Eagle Point Credit Company | 23.52 | 23.52 | 23.52 | 262 | -0.12 | | 0.51 | |
| ECCX | Eagle Point Credit Company | 24.55 | 24.45 | 24.45 | 1,947 | 0.02 | | 0.08 | |
| ECG | Everus Construction Group Inc | 66.00 | 64.00 | 65.16 | 155,084 | 1.11 | | 1.73 | |
| ECL | Ecolab Inc | 274.2 | 271.9 | 274.1 | 511,947 | 1.6 | | 0.60 | |
| ECO | Okeanis Eco Tankers Corp | 23.29 | 22.68 | 23.19 | 167,158 | 1.04 | | 4.70 | |
| ECVT | Pq Group Holdings Inc | 8.450 | 8.200 | 8.400 | 853,685 | 0.100 | | 1.20 | |
| ED | Consolidated Edison Company | 100.8 | 99.7 | 100.3 | 1,316,576 | 0.4 | | 0.39 | |
| EDD | Emerging Markets Domestic Debt Fund | 5.250 | 5.170 | 5.210 | 102,385 | -0.030 | | 0.57 | |
| EDF | Virtus Emerging Markets Income Fund | 5.160 | 5.110 | 5.120 | 83,600 | 0.000 | | 0.00 | |
| EDN | Empresa Distribuidora Y Comercializadora | 26.88 | 26.01 | 26.30 | 54,138 | 0.04 | | 0.15 | |
| EDU | New Oriental Education & Technology | 51.73 | 50.94 | 51.48 | 488,590 | -0.04 | | 0.08 | |
| EE | Excelerate Energy Inc Cl A | 29.27 | 28.30 | 28.95 | 183,277 | 0.02 | | 0.07 | |
| EEA | European Equity Fund | 10.27 | 10.18 | 10.24 | 5,434 | -0.02 | | 0.19 | |
| EEX | Emerald Expositions Events Inc | 5.300 | 5.130 | 5.300 | 45,027 | 0.210 | | 4.13 | |
| EFC | Ellington Financial Llc | 13.18 | 13.01 | 13.16 | 723,134 | 0.07 | | 0.53 | |
| EFC-A | Ellington Financial Inc Pfd. | 25.10 | 24.83 | 24.90 | 20,116 | 0.00 | | 0.00 | |
| EFC-B | Ellington Financial Inc 6.250% | 22.81 | 22.67 | 22.76 | 36,168 | 0.05 | | 0.22 | |
| EFC-C | Ellington Financial Inc 8.625% | 24.76 | 24.66 | 24.75 | 1,097 | 0.05 | | 0.20 | |
| EFC-D | Ellington Financial Inc 7.00% Series D | 23.34 | 23.34 | 23.34 | 246 | 0.34 | | 1.47 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 12.20 | 12.15 | 12.17 | 22,773 | -0.02 | | 0.16 | |
| EFT | Eaton Vance Floating Rate Income Trust | 12.64 | 12.56 | 12.58 | 44,975 | -0.02 | | 0.16 | |
| EFX | Equifax Inc | 263.3 | 260.7 | 261.8 | 386,682 | -0.6 | | 0.21 | |
| EFXT | Enerflex Ltd | 8.149 | 8.010 | 8.110 | 128,619 | 0.070 | | 0.87 | |
| EG | Everest Re Group | 338.1 | 333.9 | 337.5 | 295,283 | 3.5 | | 1.03 | |
| EGO | Eldorado Gold Corp | 20.85 | 20.30 | 20.77 | 816,083 | 0.06 | | 0.29 | |
| EGP | Eastgroup Properties | 170.7 | 169.7 | 169.9 | 129,356 | 0.0 | | 0.01 | |
| EGY | Vaalco Energy Inc | 3.880 | 3.820 | 3.880 | 394,707 | 0.000 | | 0.00 | |
| EHAB | Enhabit Inc | 7.820 | 7.480 | 7.650 | 976,844 | -0.060 | | 0.78 | |
| EHC | Encompass Health Corp | 119.5 | 117.6 | 119.0 | 400,752 | 0.2 | | 0.13 | |
| EHI | Western Asset Global High | 6.570 | 6.510 | 6.540 | 34,552 | -0.020 | | 0.30 | |
| EIC | Eagle Point Income Company | 13.85 | 13.75 | 13.80 | 118,793 | 0.06 | | 0.44 | |
| EICA | Eagle Point Income Inc | 24.44 | 24.34 | 24.44 | 2,810 | 0.10 | | 0.39 | |
| EICB | Eagle Point Income Company Inc | 25.04 | 25.01 | 25.04 | 14,865 | 0.01 | | 0.04 | |
| EICC | Eagle Point Income Company Inc | 25.18 | 25.15 | 25.17 | 47,901 | 0.01 | | 0.04 | |
| EIG | Employers Holdings Inc | 47.91 | 46.96 | 47.77 | 121,549 | 0.98 | | 2.09 | |
| EIIA | Eagle Point Institutional Income Fund | 25.08 | 25.02 | 25.08 | 3,129 | 0.02 | | 0.08 | |
| EIX | Edison International | 53.24 | 52.06 | 52.55 | 2,919,795 | -0.01 | | 0.02 | |
| EL | Estee Lauder Companies | 89.86 | 87.92 | 88.72 | 2,287,764 | 0.14 | | 0.16 | |
| ELAN | Elanco Animal Health Inc | 14.81 | 14.57 | 14.64 | 2,007,916 | -0.08 | | 0.54 | |
| ELC | Entergy Louisiana Llc | 20.54 | 20.37 | 20.48 | 13,144 | 0.06 | | 0.29 | |
| ELF | E.L.F. Beauty Inc | 132.5 | 130.0 | 131.0 | 788,667 | 1.5 | | 1.16 | |
| ELME | Elme Communities | 16.23 | 15.96 | 16.16 | 429,837 | 0.11 | | 0.69 | |
| ELP | Companhia Paranaense DE Energia [Copel] | 9.150 | 8.890 | 9.120 | 190,996 | 0.270 | | 3.05 | |
| ELPC | Companhia Paranaense DE Energia [Copel] | 8.470 | 8.250 | 8.470 | 1,012 | 0.210 | | 2.54 | |
| ELS | Equity Lifestyle Properties | 62.50 | 61.12 | 62.12 | 870,522 | 0.48 | | 0.78 | |
| ELV | Elevance Health Inc | 357.2 | 347.2 | 347.8 | 2,005,998 | -2.4 | | 0.69 | |
| EMA | Emera Inc | 45.56 | 45.13 | 45.49 | 30,021 | 0.10 | | 0.22 | |
| EMD | Western Asset Emerging Market Debt Fund | 10.23 | 10.16 | 10.18 | 63,922 | -0.05 | | 0.49 | |
| EME | Emcor Group | 550.2 | 533.1 | 547.2 | 302,472 | 5.4 | | 1.00 | |
| EMF | Templeton Emerging Markets Fund | 14.91 | 14.70 | 14.86 | 38,309 | 0.15 | | 1.02 | |
| EMN | Eastman Chemical Company | 80.25 | 79.25 | 79.57 | 798,044 | -0.35 | | 0.44 | |
| EMO | Clearbridge Energy MLP Opportu | 48.36 | 47.55 | 47.68 | 20,731 | -0.31 | | 0.65 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 20.60 | 20.44 | 20.60 | 6,538 | 0.12 | | 0.59 | |
| EMR | Emerson Electric Company | 139.9 | 137.9 | 139.8 | 1,475,960 | 2.0 | | 1.43 | |
| ENB | Enbridge Inc | 44.94 | 44.62 | 44.74 | 1,261,972 | -0.04 | | 0.09 | |
| ENFY | Enlightify Inc | 1.100 | 1.060 | 1.090 | 5,644 | 0.000 | | 0.01 | |
| ENIC | Enersis Chile S.A. ADR | 3.670 | 3.620 | 3.640 | 287,568 | -0.010 | | 0.27 | |
| ENJ | Entergy New Orleans Inc | 20.49 | 20.27 | 20.49 | 1,343 | 0.24 | | 1.19 | |
| ENO | Entergy New Orleans Incfirst | 22.13 | 22.04 | 22.11 | 2,887 | 0.05 | | 0.23 | |
| ENOV | Enovis Corp | 33.82 | 33.24 | 33.65 | 775,291 | 0.19 | | 0.57 | |
| ENR | Energizer Holdings Inc | 21.91 | 21.42 | 21.51 | 560,963 | -0.08 | | 0.37 | |
| ENS | Enersys Inc | 91.24 | 90.00 | 90.22 | 372,971 | 0.24 | | 0.27 | |
| ENVA | Enova International Inc | 117.0 | 115.1 | 115.9 | 161,490 | 0.4 | | 0.34 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.470 | 5.410 | 5.470 | 219,911 | 0.050 | | 0.92 | |
| EOG | Eog Resources | 123.7 | 122.0 | 123.2 | 1,437,144 | 0.3 | | 0.22 | |
| EOI | Eaton Vance Enhance Equity | 21.03 | 20.85 | 20.98 | 33,195 | 0.09 | | 0.43 | |
| EOS | Eaton Vance Enhanced Equity II | 24.42 | 24.12 | 24.32 | 95,896 | 0.14 | | 0.58 | |
| EOT | Eaton Vance Muni Income Trust | 16.46 | 16.36 | 16.39 | 24,342 | 0.03 | | 0.18 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 48.83 | 48.72 | 48.80 | 3,758 | -0.08 | | 0.16 | |
| EPAC | Actuant Corp | 38.49 | 37.64 | 38.05 | 551,053 | 0.06 | | 0.16 | |
| EPAM | Epam Systems Inc | 183.2 | 180.1 | 182.8 | 273,809 | 3.3 | | 1.83 | |
| EPC | Edgewell Personal Care | 25.09 | 24.40 | 24.62 | 313,427 | -0.20 | | 0.81 | |
| EPD | Enterprise Products Partners LP | 31.53 | 31.27 | 31.51 | 1,885,476 | 0.07 | | 0.22 | |
| EPR | Entertainment Properties Trust | 59.60 | 58.69 | 59.50 | 645,758 | 0.48 | | 0.81 | |
| EPR-C | Epr Pptys [Epr/Pc] | 26.04 | 26.00 | 26.04 | 329,147 | 0.09 | | 0.35 | |
| EPR-E | Epr Pptys [Epr/Pe] | 31.85 | 31.68 | 31.82 | 11,378 | 0.09 | | 0.28 | |
| EPR-G | Epr Pptys [Epr/Pg] | 21.24 | 21.17 | 21.19 | 2,943 | -0.05 | | 0.21 | |
| EPRT | Essential Properties Realty Trust Inc | 32.13 | 31.61 | 32.05 | 1,186,668 | 0.22 | | 0.69 | |
| EQBK | Equity Bncsrs Cm A | 43.50 | 42.97 | 43.33 | 28,043 | 0.70 | | 1.64 | |
| EQH | Axa Equitable Holdings Inc | 56.42 | 55.60 | 55.67 | 1,391,150 | -0.18 | | 0.32 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 20.73 | 20.61 | 20.68 | 15,371 | 0.08 | | 0.39 | |
| EQH-C | Equitable Holdings Inc | 16.94 | 16.78 | 16.82 | 26,280 | -0.01 | | 0.06 | |
| EQNR | Equinor ASA ADR | 25.89 | 25.64 | 25.69 | 1,933,475 | -0.22 | | 0.85 | |
| EQR | Equity Residential | 67.26 | 66.36 | 66.88 | 1,362,183 | 0.21 | | 0.31 | |
| EQS | Equus Total Return | 1.410 | 1.370 | 1.410 | 8,785 | 0.010 | | 0.71 | |
| EQT | Eqt Corp | 56.39 | 54.71 | 55.31 | 4,295,524 | -0.83 | | 1.48 | |
| EQV | Eqv Ventures Acquisition Corp Cl A | 10.53 | 10.40 | 10.53 | 3,663 | 0.01 | | 0.09 | |
| 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 | 61.05 | 60.10 | 61.02 | 914,063 | 1.65 | | 2.78 | |
| ERO | Ero Copper Corp | 17.84 | 16.67 | 16.97 | 946,465 | -0.49 | | 2.81 | |
| ES | Eversource Energy | 65.11 | 64.28 | 64.55 | 1,471,267 | 0.10 | | 0.16 | |
| ESAB | Esab Corp | 126.3 | 124.5 | 125.5 | 153,722 | 0.5 | | 0.42 | |
| ESE | Esco Technologies Inc | 196.1 | 194.0 | 196.1 | 68,074 | 3.0 | | 1.55 | |
| ESI | Element Solutions Inc | 24.49 | 23.86 | 24.00 | 1,335,804 | -0.05 | | 0.21 | |
| ESNT | Essent Group Ltd | 61.94 | 61.35 | 61.90 | 339,363 | 0.78 | | 1.28 | |
| ESRT | Empire State Realty Trust Inc | 8.360 | 8.260 | 8.320 | 1,197,658 | 0.040 | | 0.48 | |
| ESS | Essex Property Trust | 285.9 | 277.7 | 284.2 | 194,453 | 0.8 | | 0.28 | |
| ESTC | Elastic N.V. | 88.80 | 85.18 | 87.20 | 1,212,416 | 3.00 | | 3.56 | |
| ET | Energy Transfer LP | 18.03 | 17.88 | 17.97 | 7,050,973 | 0.07 | | 0.39 | |
| ET-I | Energy Transfer L.P. Series I | 11.40 | 11.29 | 11.39 | 20,646 | 0.03 | | 0.24 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 14.55 | 14.48 | 14.54 | 54,078 | 0.10 | | 0.69 | |
| ETD | Ethan Allen Interiors Inc | 30.25 | 29.96 | 30.13 | 99,835 | -0.11 | | 0.36 | |
| ETG | Eaton Vance Tax-Advantaged Global | 21.23 | 21.05 | 21.21 | 67,766 | 0.10 | | 0.47 | |
| ETI- | | 22.85 | 22.65 | 22.85 | 1,300 | -0.06 | | 0.26 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 22.85 | 22.65 | 22.85 | 1,396 | -0.06 | | 0.26 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 9.070 | 8.980 | 9.050 | 47,926 | 0.010 | | 0.11 | |
| ETN | Eaton Corp | 363.4 | 358.4 | 362.2 | 1,088,121 | 4.0 | | 1.13 | |
| ETO | Eaton Vance Tax-Advantage Global | 27.57 | 27.38 | 27.54 | 18,796 | 0.16 | | 0.58 | |
| ETR | Entergy Corp | 82.29 | 81.05 | 81.92 | 1,120,748 | 0.60 | | 0.74 | |
| ETV | Eaton Vance Corp | 13.99 | 13.83 | 13.94 | 78,715 | 0.08 | | 0.58 | |
| ETW | Eaton Vance Corp | 8.730 | 8.660 | 8.700 | 218,466 | 0.050 | | 0.58 | |
| ETWO | E2Open Parent Hldg | 3.250 | 3.240 | 3.250 | 2,327,830 | 0.000 | | 0.00 | |
| ETX | Eaton Vance Municipal Income T | 18.26 | 18.14 | 18.17 | 26,867 | -0.05 | | 0.26 | |
| ETY | Eaton Vance Tax-Managed Diversified | 15.70 | 15.53 | 15.66 | 109,974 | 0.07 | | 0.45 | |
| EVA.U | | 10.03 | 10.01 | 10.01 | 963,884 | 0.00 | | 0.00 | |
| EVC | Entravision Communications Corp | 2.450 | 2.380 | 2.450 | 113,447 | 0.060 | | 2.51 | |
| EVE.T | Eve Holding Inc WT [Evex/W] | 1.140 | 0.990 | 1.080 | 18,004 | 0.020 | | 1.89 | |
| EVEX | Eve Holding Inc | 7.680 | 7.090 | 7.350 | 417,561 | -0.080 | | 1.08 | |
| EVF | Eaton Vance Senior Income Trust | 5.750 | 5.650 | 5.680 | 248,668 | -0.040 | | 0.70 | |
| EVG | Eaton Vance Short Diversified | 11.19 | 11.08 | 11.13 | 17,214 | 0.03 | | 0.27 | |
| EVH | Evolent Health Inc Cl A Com | 11.92 | 11.61 | 11.79 | 1,473,614 | 0.06 | | 0.51 | |
| EVN | Eaton Vance Muni Income Trust | 10.44 | 10.34 | 10.37 | 52,799 | 0.00 | | 0.00 | |
| EVR | Evercore Partners Inc | 287.8 | 283.6 | 287.5 | 321,982 | 4.8 | | 1.68 | |
| EVRI | Everi Holdings Inc | 14.25 | 14.23 | 14.24 | 1,510,547 | 0.01 | | 0.07 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 24.46 | 24.33 | 24.40 | 112,684 | 0.06 | | 0.25 | |
| EVTC | Evertec Inc | 37.65 | 37.00 | 37.51 | 195,507 | 0.21 | | 0.56 | |
| EVTL | Vertical Aerospace Ltd | 7.060 | 6.600 | 7.060 | 565,673 | 0.420 | | 6.33 | |
| EVTR | Eaton Vance Total Return Bond ETF | 50.74 | 50.65 | 50.70 | 150,246 | -0.09 | | 0.18 | |
| EW | Edwards Lifesciences Corp | 77.43 | 76.50 | 76.79 | 1,679,364 | -0.23 | | 0.30 | |
| EXG | Eaton Vance Tax-Managed Global | 8.880 | 8.820 | 8.880 | 443,796 | 0.090 | | 1.02 | |
| EXK | Endeavour Silver Corp | 5.120 | 4.990 | 5.080 | 7,045,901 | 0.000 | | 0.00 | |
| EXP | Eagle Materials Inc | 215.1 | 212.5 | 214.2 | 346,994 | 0.4 | | 0.21 | |
| EXPD | Expeditors Intl | 119.8 | 118.1 | 118.4 | 616,682 | -0.7 | | 0.58 | |
| EXR | Extra Space Storage Inc | 153.4 | 151.3 | 152.9 | 835,966 | 1.1 | | 0.72 | |