| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAA | Plains All American Pipeline LP | 17.55 | 17.28 | 17.46 | 1,811,950 | 0.00 |  | 0.00 |   |
| PAC | Grupo Aeroportuario Del Pacifico | 106.6 | 104.8 | 105.9 | 26,502 | 0.0 |  | 0.02 | |
| PAC.W | Ranpak Hldgs Corp Wt[Pack/W] | 0.6100 | 0.6000 | 0.6000 | 30,000 | -0.0300 | | 4.76 | |
| PACD | Pacific Drilling S.A. | 3.150 | 3.000 | 3.050 | 42,266 | 0.040 |  | 1.33 | |
| PACK | Ranpak Holdings Corp | 6.250 | 5.900 | 5.930 | 16,170 | -0.220 | | 3.58 | |
| PAG | Penske Automotive Group | 52.02 | 51.07 | 51.08 | 130,504 | -0.24 | | 0.47 | |
| PAGP | Plains Gp Holdings LP | 17.85 | 17.57 | 17.67 | 1,439,909 | -0.05 | | 0.28 | |
| PAGS | Pagseguro Digital Ltd Cl A | 36.31 | 35.67 | 36.17 | 806,785 | 0.07 | | 0.19 | |
| PAI | Pacific American Income Shares | 16.63 | 16.10 | 16.34 | 20,108 | 0.22 | | 1.36 | |
| PAM | Pampa Energia S.A. | 13.33 | 12.57 | 12.66 | 889,850 | -0.51 | | 3.87 | |
| PANW | Palo Alto Networks Inc | 245.5 | 239.5 | 244.5 | 560,485 | 1.2 | | 0.51 | |
| PAR | Par Technology Corp | 31.00 | 30.65 | 30.69 | 119,655 | -0.30 | | 0.97 | |
| PARR | Par Petroleum Corp | 25.69 | 25.29 | 25.31 | 212,869 | -0.05 | | 0.20 | |
| PAYC | Paycom Software Inc | 229.5 | 225.1 | 229.5 | 263,342 | 2.8 | | 1.25 | |
| PB | Prosperity Bancshares | 70.79 | 69.96 | 70.14 | 218,622 | -0.24 | | 0.34 | |
| PBA | Pembina Pipeline Cor | 36.03 | 35.76 | 35.92 | 291,412 | 0.00 | | 0.00 | |
| PBB | Prospect Capital Corp | 25.89 | 25.65 | 25.65 | 4,051 | -0.14 | | 0.54 | |
| PBC | Prospect Capital Corp 6.875% Notes Due | 26.55 | 26.38 | 26.45 | 1,986 | -0.07 | | 0.26 | |
| PBF | PBF Energy Inc | 33.51 | 32.90 | 33.42 | 404,549 | 0.45 | | 1.36 | |
| PBFX | PBF Logistics LP | 20.94 | 20.72 | 20.89 | 36,429 | 0.01 | | 0.05 | |
| PBH | Prestige Brand Holdings | 38.36 | 37.65 | 37.87 | 163,770 | -0.30 | | 0.79 | |
| PBI | Pitney Bowes Inc | 5.060 | 4.890 | 4.970 | 1,219,595 | 0.050 | | 1.02 | |
| PBI-B | Pitney Bowes Inc [Pbi/Pb] | 21.16 | 21.02 | 21.05 | 35,810 | 0.03 | | 0.14 | |
| PBR | Petroleo Brasileiro S.A. Petrobras | 15.51 | 15.08 | 15.12 | 12,704,320 | -0.28 | | 1.82 | |
| PBR.A | Petroleo Brasileiro Sa Petrobr ADR | 14.35 | 14.00 | 14.03 | 3,352,795 | -0.22 | | 1.54 | |
| PBT | Permian Basin Royalty Trust | 3.980 | 3.810 | 3.850 | 107,764 | -0.120 | | 3.02 | |
| PBY | Prospect Capital Corp 6.25% Notes Due | 25.85 | 25.80 | 25.80 | 1,147 | -0.13 | | 0.50 | |
| PCF | Putnam High Income Bond Fund | 8.540 | 8.490 | 8.520 | 6,708 | -0.010 | | 0.12 | |
| PCG | Pacific Gas & Electric Company | 7.040 | 6.380 | 6.760 | 9,891,317 | -0.160 | | 2.31 | |
| PCI | Pimco Dynamic Credit Income Fun | 25.04 | 24.76 | 24.85 | 257,493 | -0.06 | | 0.24 | |
| PCK | Pimco California Muni II | 9.890 | 9.840 | 9.860 | 33,712 | 0.010 | | 0.10 | |
| PCM | Pimco Commercial Mortgage Securities | 11.55 | 11.47 | 11.55 | 4,420 | 0.04 | | 0.35 | |
| PCN | Pimco Corporate | 19.03 | 18.81 | 18.96 | 43,434 | 0.07 | | 0.37 | |
| PCQ | Pimco California Muni | 20.12 | 19.92 | 20.01 | 16,875 | 0.09 | | 0.45 | |
| PD | Pagerduty Inc | 22.64 | 21.96 | 22.29 | 248,023 | 0.24 | | 1.09 | |
| PDI | Pimco Dynamic Income Fund | 33.35 | 33.20 | 33.23 | 106,685 | -0.06 | | 0.18 | |
| PDM | Piedmont Office Realty Trust | 21.88 | 21.70 | 21.74 | 248,676 | 0.11 | | 0.51 | |
| PDS | Precision Drilling Corp | 1.050 | 1.010 | 1.020 | 705,531 | -0.020 | | 1.92 | |
| PDT | John Hancock Premium Dividend Fund | 16.89 | 16.75 | 16.80 | 77,012 | -0.01 | | 0.06 | |
| PE | Parsley Energy | 16.56 | 15.87 | 16.00 | 1,718,382 | -0.17 | | 1.05 | |
| PEAK | Healthpeak Properties Inc. | 34.15 | 33.78 | 33.81 | 1,447,721 | -0.10 | | 0.29 | |
| PEB | Pebblebrook Hotel Trust | 24.99 | 24.59 | 24.96 | 1,199,455 | 0.07 | | 0.28 | |
| PEB-C | Pebblebrook Hotel TR [Peb/Pc] | 25.24 | 25.21 | 25.23 | 8,700 | -0.04 | | 0.16 | |
| PEB-D | Pebblebrook Hotel TR [Peb/Pd] | 25.22 | 25.21 | 25.22 | 4,117 | -0.03 | | 0.12 | |
| PEB-E | Pebblebrook Hotel TR [Peb/Pe] | 25.06 | 25.04 | 25.05 | 4,706 | 0.04 | | 0.16 | |
| PEB-F | Pebblebrook Hotel TR [Peb/Pf] | 25.35 | 25.35 | 25.35 | 649 | 0.17 | | 0.66 | |
| PEG | Public Service Enterprise Group Inc | 61.19 | 60.58 | 60.75 | 1,119,612 | -0.32 | | 0.52 | |
| PEI | Pennsylvania Real Estate Investment | 5.910 | 5.650 | 5.800 | 730,274 | 0.100 | | 1.75 | |
| PEI-B | Pennsylvania Rl Estate Invt TR [Pei/Pb] | 22.22 | 22.10 | 22.22 | 1,371 | 0.14 | | 0.64 | |
| PEI-C | Pennsylvania Rl Estate Invt TR [Pei/Pc] | 21.15 | 20.94 | 20.94 | 9,298 | -0.06 | | 0.29 | |
| PEI-D | Pennsylvania Rl Estate Invt TR [Pei/Pd] | 21.80 | 21.57 | 21.71 | 11,209 | 0.11 | | 0.51 | |
| PEN | Penumbra Inc | 168.2 | 165.3 | 165.6 | 208,752 | -0.5 | | 0.28 | |
| PEO | Adams Natural Resources Fund Inc | 16.42 | 16.29 | 16.32 | 46,632 | -0.07 | | 0.43 | |
| PER | Sandridge Permian Trust | 1.460 | 1.280 | 1.280 | 454,115 | -0.180 | | 12.33 | |
| PFD | Flaherty & Crumrine Preferred Inc | 15.89 | 15.84 | 15.84 | 13,299 | 0.00 | | 0.00 | |
| PFE | Pfizer Inc | 36.76 | 36.32 | 36.54 | 10,325,188 | -0.06 | | 0.16 | |
| PFGC | Performance Food Group Company | 46.42 | 45.62 | 46.05 | 245,776 | 0.31 | | 0.68 | |
| PFH | Cabco TR Jcp 7.625 | 6.620 | 6.600 | 6.610 | 1,005 | 0.010 | | 0.15 | |
| PFL | Pimco Income Strategy Fund | 11.65 | 11.59 | 11.60 | 80,432 | -0.01 | | 0.09 | |
| PFN | Pimco Income Strategy Fund II | 10.56 | 10.50 | 10.53 | 149,958 | -0.01 | | 0.09 | |
| PFO | Flaherty & Crumrine Preferred Fund | 12.17 | 12.13 | 12.17 | 5,708 | 0.01 | | 0.08 | |
| PFS | Provident Financial Services | 24.95 | 24.68 | 24.89 | 72,226 | -0.18 | | 0.72 | |
| PFSI | Pennymac Financial Services IN | 32.11 | 31.65 | 32.03 | 120,086 | 0.13 | | 0.41 | |
| PG | Procter & Gamble Company | 121.2 | 120.1 | 120.3 | 2,987,324 | -0.4 | | 0.33 | |
| PGP | Pimco Global Stocksplus & Income | 11.69 | 11.51 | 11.55 | 29,345 | -0.08 | | 0.69 | |
| PGR | Progressive Corp | 72.67 | 71.33 | 72.59 | 2,295,176 | 0.92 | | 1.28 | |
| PGRE | Paramount Group Inc | 13.61 | 13.46 | 13.54 | 460,854 | 0.06 | | 0.45 | |
| PGTI | Pgt Inc | 14.86 | 14.59 | 14.79 | 252,812 | 0.07 | | 0.48 | |
| PGZ | Principal Real Estate Income F | 21.09 | 21.00 | 21.06 | 14,530 | 0.13 | | 0.62 | |
| PH | Parker-Hannifin Corp | 195.8 | 193.9 | 194.3 | 255,501 | -1.1 | | 0.56 | |
| PHD | Pioneer Floating Rate Trust | 10.63 | 10.57 | 10.59 | 79,122 | 0.01 | | 0.09 | |
| PHG | Koninklijke Philips Electronics | 44.38 | 44.08 | 44.37 | 205,209 | 0.39 | | 0.89 | |
| PHI | Philippine Long Distance Telephone | 21.44 | 21.18 | 21.31 | 11,471 | -0.03 | | 0.14 | |
| PHK | Pimco High Income Fund | 7.710 | 7.690 | 7.700 | 249,456 | 0.010 | | 0.13 | |
| PHM | Pultegroup | 39.51 | 38.96 | 39.32 | 1,229,758 | 0.08 | | 0.20 | |
| PHR | Phreesia Inc | 30.14 | 29.51 | 29.62 | 33,914 | -0.30 | | 1.00 | |
| PHT | Pioneer High Income Trust | 9.550 | 9.390 | 9.500 | 63,418 | 0.110 | | 1.17 | |
| PHX | Panhandle Royalty Company | 13.91 | 13.63 | 13.63 | 7,386 | -0.16 | | 1.16 | |
| PIC | Pivotal Investment Corp II Cl A | 9.870 | 9.870 | 9.870 | 400 | -0.020 | | 0.20 | |
| PIC.U | Pivotal Invt Corp II | 10.20 | 10.20 | 10.20 | 300 | 0.00 | | 0.00 | |
| PIC.W | Pivotal Invt Corp II WT [Pic/W] | 0.9600 | 0.9000 | 0.9600 | 3,100 | 0.0600 | | 6.67 | |
| PII | Polaris Industries Inc | 102.5 | 101.1 | 101.3 | 207,783 | -0.8 | | 0.78 | |
| PIM | Putnam Master Intermediate Income | 4.710 | 4.680 | 4.700 | 58,280 | 0.010 | | 0.21 | |
| PING | Ping Identity Holding Corp | 20.64 | 18.26 | 18.49 | 4,127,118 | 1.98 | | 11.99 | |
| PINS | Pinterest Inc | 20.16 | 19.72 | 19.83 | 3,926,221 | -0.37 | | 1.83 | |
| PIR | Pier 1 Imports | 8.980 | 6.610 | 8.790 | 585,477 | 2.210 | | 33.59 | |
| PIY | Merrill Lynch Depositor | 10.50 | 10.10 | 10.27 | 15,482 | -0.23 | | 2.19 | |
| PJC | Piper Jaffray Companies | 76.05 | 75.18 | 75.18 | 54,973 | -0.95 | | 1.25 | |
| PJH | Prudential Financial Inc | 25.95 | 25.91 | 25.94 | 12,683 | 0.07 | | 0.27 | |
| PJT | Pjt Partners Inc Cl A | 42.15 | 41.73 | 41.86 | 19,597 | -0.02 | | 0.05 | |
| PK | Park Hotels & Resorts Inc | 22.64 | 22.23 | 22.36 | 1,546,159 | -0.15 | | 0.67 | |
| PKD | Parker Drilling Company | 20.00 | 19.67 | 19.93 | 35,662 | -0.04 | | 0.20 | |
| PKE | Park Electrochemical Corp | 16.53 | 16.20 | 16.34 | 81,050 | 0.00 | | 0.00 | |
| PKG | Packaging Corp of America | 113.6 | 112.2 | 113.2 | 263,414 | 0.4 | | 0.35 | |
| PKI | Perkinelmer | 87.91 | 86.78 | 87.78 | 378,781 | 0.46 | | 0.53 | |
| PKO | Pimco Income Opportunity Fund | 27.64 | 27.50 | 27.63 | 27,669 | 0.04 | | 0.14 | |
| PKX | Posco ADR | 47.07 | 46.47 | 46.53 | 76,968 | -0.21 | | 0.45 | |
| PLAN | Anaplan Inc | 49.17 | 47.55 | 47.70 | 1,105,345 | -1.40 | | 2.85 | |
| PLD | Prologis Inc | 89.21 | 88.17 | 88.83 | 1,642,721 | 0.90 | | 1.02 | |
| PLNT | Planet Fitness | 71.28 | 69.96 | 70.09 | 811,993 | -0.94 | | 1.32 | |
| PLOW | Douglas Dynamics | 53.13 | 52.46 | 52.91 | 24,243 | 0.60 | | 1.15 | |
| PLT | Plantronics | 25.78 | 24.80 | 25.65 | 362,154 | 0.40 | | 1.58 | |
| PM | Philip Morris International Inc | 84.69 | 83.54 | 83.74 | 1,315,812 | -0.99 | | 1.17 | |
| PMF | Pimco Muni | 15.20 | 15.10 | 15.14 | 21,791 | 0.04 | | 0.26 | |
| PML | Pimco Muni II | 15.70 | 15.50 | 15.69 | 65,688 | 0.16 | | 1.03 | |
| PMM | Putnam Managed Muni Income Trust | 7.960 | 7.910 | 7.920 | 45,668 | -0.030 | | 0.38 | |
| PMO | Putnam Muni Opportunities Trust | 13.07 | 13.02 | 13.04 | 48,990 | 0.01 | | 0.08 | |
| PMT | Pennymac Mortgage Investment Trust | 22.82 | 22.55 | 22.68 | 382,829 | -0.03 | | 0.13 | |
| PMT-A | Pennymac Mtg Invt TR [Pmt/Pa] | 27.00 | 26.91 | 27.00 | 11,238 | 0.09 | | 0.33 | |
| PMT-B | Pennymac Mtg Invt TR [Pmt/Pb] | 26.65 | 26.57 | 26.60 | 6,790 | 0.07 | | 0.26 | |
| PMX | Pimco Muni Income Fund III | 12.61 | 12.51 | 12.61 | 13,115 | 0.06 | | 0.48 | |
| PNC | PNC Bank | 150.9 | 148.5 | 149.4 | 1,114,436 | -1.4 | | 0.93 | |
| PNC-P | PNC Financial Services Group [Pnc/Pp] | 27.29 | 27.18 | 27.24 | 41,856 | 0.11 | | 0.41 | |
| PNC-Q | PNC Financial Services Group [Pnc/Pq] | 25.46 | 25.40 | 25.43 | 14,962 | -0.27 | | 1.05 | |
| PNF | Pimco New York Muni | 14.08 | 13.94 | 13.95 | 16,089 | -0.15 | | 1.06 | |
| PNI | Pimco New York Muni II | 11.92 | 11.91 | 11.92 | 8,584 | 0.00 | | 0.00 | |
| PNM | PNM Resources Inc | 49.20 | 48.41 | 49.07 | 243,743 | 0.54 | | 1.11 | |
| PNR | Pentair Ltd | 43.19 | 42.81 | 43.10 | 372,760 | 0.05 | | 0.12 | |
| PNW | Pinnacle West Capital Corp | 87.06 | 85.97 | 86.82 | 493,275 | 0.88 | | 1.02 | |
| POL | Polyone Corp | 33.00 | 32.32 | 32.92 | 204,637 | 0.53 | | 1.64 | |
| POR | Portland General Electric Company | 56.14 | 55.51 | 55.88 | 208,019 | 0.35 | | 0.63 | |
| POST | Post Holdings Inc | 106.9 | 105.1 | 106.0 | 183,612 | -0.5 | | 0.48 | |
| PPDF | Ppdai Group Inc | 3.000 | 2.960 | 2.970 | 512,585 | 0.020 | | 0.68 | |
| PPG | PPG Industries | 130.5 | 129.3 | 129.5 | 417,392 | -0.8 | | 0.64 | |
| PPL | PPL Corp | 33.96 | 33.67 | 33.78 | 1,810,303 | -0.03 | | 0.09 | |
| PPR | VOYA Prime Rate Trust | 4.810 | 4.780 | 4.810 | 569,705 | 0.020 | | 0.42 | |
| PPT | Putnam Premier Income Trust | 5.400 | 5.390 | 5.390 | 76,045 | 0.000 | | 0.00 | |
| PPX | PPL Capital Funding Inc | 25.67 | 25.60 | 25.67 | 12,032 | 0.10 | | 0.39 | |
| PQG | Pq Group Holdings Inc | 16.46 | 16.26 | 16.31 | 23,159 | -0.04 | | 0.24 | |
| PRA | Pro-Assurance Corp | 38.52 | 37.04 | 37.81 | 87,070 | -0.84 | | 2.17 | |
| PRE-F | Partnerre Ltd [Pre/Pf] | 25.75 | 25.65 | 25.65 | 1,047 | 0.00 | | 0.00 | |
| PRE-G | Partnerre Ltd [Pre/Pg] | 26.79 | 26.64 | 26.79 | 3,453 | 0.16 | | 0.60 | |
| PRE-H | Partnerre Ltd [Pre/Ph] | 27.74 | 27.45 | 27.72 | 4,066 | 0.15 | | 0.54 | |
| PRE-I | Partnerre Ltd [Pre/Pi] | 26.06 | 25.93 | 25.94 | 13,529 | -0.05 | | 0.19 | |
| PRGO | Perrigo Company | 48.35 | 47.68 | 48.09 | 399,394 | -0.30 | | 0.62 | |
| PRH | Prudential Financial Inc | 25.92 | 25.77 | 25.90 | 23,193 | 0.10 | | 0.39 | |
| PRI | Primerica Inc | 129.2 | 128.0 | 129.2 | 73,112 | 0.6 | | 0.43 | |
| PRI-A | Priority Income Fund Inc [Prif/Pa] | 24.92 | 24.92 | 24.92 | 525 | 0.12 | | 0.48 | |
| PRI-B | Priority Income Fund Inc [Prif/Pb] | 24.98 | 24.98 | 24.98 | 100 | 0.02 | | 0.08 | |
| PRI-C | Priority Income Fund Inc [Prif/Pc] | 25.25 | 25.25 | 25.25 | 1,175 | -0.12 | | 0.47 | |
| PRI-D | Priority Income Fund Inc [Prif/Pd] | 25.60 | 25.60 | 25.60 | 1,400 | 0.00 | | 0.01 | |
| PRI-E | Priority Income Fund Inc 6.375% Prf | 24.91 | 24.89 | 24.91 | 5,300 | 0.11 | | 0.44 | |
| PRLB | Proto Labs Inc | 99.27 | 97.75 | 97.87 | 22,622 | -0.86 | | 0.87 | |
| PRO | Pros Holdings | 53.52 | 52.01 | 52.18 | 95,469 | -0.32 | | 0.61 | |
| PROS | Prosight Global Inc | 16.80 | 16.14 | 16.62 | 45,574 | 0.35 | | 2.15 | |
| PRS | Prudential Financial Inc 5.625% Junior | 26.69 | 26.58 | 26.59 | 44,766 | 0.04 | | 0.15 | |
| PRSP | Perspecta Inc | 29.88 | 27.67 | 27.81 | 1,187,947 | 0.01 | | 0.04 | |
| PRT | Permrock Royalty Trust Trust Units | 6.460 | 6.370 | 6.400 | 18,075 | -0.070 | | 1.08 | |
| PRTY | Party City Holdco Inc | 1.940 | 1.730 | 1.910 | 8,705,223 | 0.230 | | 13.69 | |
| PRU | Prudential Financial Inc | 93.07 | 92.52 | 92.88 | 768,873 | 0.09 | | 0.10 | |
| PSA | Public Storage | 213.6 | 211.7 | 212.4 | 302,361 | 0.7 | | 0.34 | |
| PSA-A | Public Storage [Psa/Pa] | 25.58 | 25.48 | 25.51 | 5,104 | -0.08 | | 0.31 | |
| PSA-B | Public Storage [Psa/Pb] | 26.13 | 26.01 | 26.06 | 8,367 | 0.03 | | 0.12 | |
| PSA-C | Public Storage [Psa/Pc] | 25.70 | 25.65 | 25.67 | 7,357 | 0.07 | | 0.27 | |
| PSA-D | Public Storage [Psa/Pd] | 25.41 | 25.27 | 25.30 | 8,941 | 0.12 | | 0.48 | |
| PSA-E | Public Storage [Psa/Pe] | 25.34 | 25.20 | 25.30 | 11,865 | 0.15 | | 0.60 | |
| PSA-F | Public Storage [Psa/Pf] | 25.93 | 25.84 | 25.84 | 4,541 | 0.04 | | 0.16 | |
| PSA-G | Public Storage [Psa/Pg] | 25.89 | 25.73 | 25.78 | 12,814 | 0.08 | | 0.31 | |
| PSA-H | Public Storage [Psa/Ph] | 27.38 | 27.23 | 27.29 | 12,290 | 0.07 | | 0.26 | |
| PSA-I | Public Storage [Psa/Pi] | 25.75 | 25.64 | 25.71 | 12,936 | 0.14 | | 0.55 | |
| PSA-V | Public Storage [Psa/Pv] | 25.38 | 25.30 | 25.36 | 8,797 | 0.05 | | 0.20 | |
| PSA-W | Public Storage [Psa/Pw] | 25.32 | 25.24 | 25.25 | 8,312 | 0.08 | | 0.32 | |
| PSA-X | Public Storage [Psa/Px] | 25.29 | 25.18 | 25.25 | 9,174 | 0.06 | | 0.26 | |
| PSB | Business Parks | 176.4 | 174.5 | 175.5 | 34,092 | 1.1 | | 0.61 | |
| PSB-U | PS Business Pks Inc Calif [Psb/Pu] | 25.29 | 25.27 | 25.27 | 23,615 | 0.01 | | 0.02 | |
| PSB-V | PS Business Pks Inc Calif [Psb/Pv] | 25.28 | 25.26 | 25.27 | 51,180 | 0.00 | | 0.00 | |
| PSB-W | PS Business Pks Inc Calif [Psb/Pw] | 25.58 | 25.43 | 25.46 | 4,951 | 0.05 | | 0.20 | |
| PSB-X | PS Business Pks Inc Calif [Psb/Px] | 25.65 | 25.55 | 25.59 | 9,390 | 0.03 | | 0.12 | |
| PSB-Y | PS Business Pks Inc Calif [Psb/Py] | 25.60 | 25.47 | 25.50 | 8,200 | 0.00 | | 0.00 | |
| PSB-Z | PS Business Parks Inc Prf Perpetual USD | 24.75 | 24.65 | 24.74 | 240,372 | 0.04 | | 0.16 | |
| PSF | Cohen & Steers Preferred Fund | 29.66 | 29.55 | 29.66 | 13,699 | 0.07 | | 0.24 | |
| PSN | Parsons Corp | 38.73 | 37.94 | 38.20 | 115,416 | -0.01 | | 0.03 | |
| PSO | Pearson Plc | 8.850 | 8.790 | 8.830 | 195,768 | 0.020 | | 0.23 | |
| PSTG | Pure Storage Inc | 20.00 | 19.57 | 19.91 | 1,161,737 | 0.15 | | 0.76 | |
| PSTL | Postal Realty Trust Cl A | 15.90 | 15.80 | 15.90 | 15,195 | 0.10 | | 0.63 | |
| PSV | Hermitage Offshore Services Ltd | 0.7000 | 0.5500 | 0.6000 | 157,191 | -0.1150 | | 16.08 | |
| PSX | Phillips 66 | 119.1 | 118.4 | 119.1 | 630,142 | 0.7 | | 0.57 | |
| PSXP | Phillips 66 Partners LP | 55.44 | 54.89 | 54.95 | 245,716 | -0.03 | | 0.05 | |
| PTR | Petrochina Company Ltd | 47.79 | 47.17 | 47.28 | 90,477 | -0.65 | | 1.36 | |
| PTY | Pimco Corporate Opportunity Fund | 18.44 | 18.31 | 18.33 | 124,227 | -0.02 | | 0.11 | |
| PUK | Prudential Public Ltd Company | 34.05 | 33.80 | 33.93 | 220,639 | 0.01 | | 0.03 | |
| PUK-A | Prudential [Puk/Pa] | 26.90 | 26.80 | 26.88 | 7,938 | 0.02 | | 0.07 | |
| PUK.P | Prudential [Puk/P] | 27.06 | 26.92 | 27.05 | 8,640 | 0.06 | | 0.22 | |
| PUMP | Propetro Holding Corp | 8.300 | 7.070 | 7.600 | 3,244,950 | 0.260 | | 3.54 | |
| PVG | Pretium Res Inc | 9.350 | 8.970 | 9.300 | 1,689,337 | 0.210 | | 2.31 | |
| PVH | Phillips-Van Heusen Corp | 98.60 | 96.89 | 97.90 | 332,939 | 1.17 | | 1.21 | |
| PVL | Permianville Royalty Trust | 2.020 | 1.940 | 1.960 | 92,907 | -0.030 | | 1.51 | |
| PVT | Pivotal Acquisition Corp Cl A | 10.09 | 10.08 | 10.08 | 74,121 | -0.02 | | 0.20 | |
| PVT.U | Pivotal Acquisition Corp | 11.10 | 10.77 | 11.09 | 202,600 | -0.14 | | 1.29 | |
| PVT.W | Pivotal Acquisition Corp WT [Pvt/W] | 0.9000 | 0.9000 | 0.9000 | 24,500 | 0.0500 | | 5.88 | |
| PVTL | Pivotal Software Inc | 15.01 | 14.99 | 15.01 | 180,067 | -0.01 | | 0.07 | |
| PWR | Quanta Services | 42.26 | 41.87 | 41.97 | 510,218 | -0.20 | | 0.47 | |
| PXD | Pioneer Natural Resources Company | 135.0 | 132.5 | 133.6 | 506,254 | 0.1 | | 0.04 | |
| PYN | Pimco New York Muni Income Fund III | 9.900 | 9.900 | 9.900 | 167 | 0.120 | | 1.23 | |
| PYS | Pplus Trust | 19.02 | 18.97 | 19.00 | 4,000 | -0.02 | | 0.11 | |
| PYT | Pplus Trust | 20.84 | 20.82 | 20.82 | 384 | 0.02 | | 0.12 | |
| PYX | Pyxus International Inc | 9.320 | 8.800 | 8.820 | 167,456 | -0.390 | | 4.23 | |
| PZC | Pimco California Muni Income Fund III | 11.26 | 11.08 | 11.20 | 55,721 | -0.12 | | 1.06 | |
| PZN | Pzena Investment Management Inc | 8.880 | 8.680 | 8.870 | 8,388 | 0.230 | | 2.66 | |