EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
PPandora Media Inc69.4765.3669.37586.0K1.001.46 
PAASPan Amer Silver Corp42.1240.7642.051.2M0.060.14 
PACGrupo Aeroportuario Del Pacifico ADR225.3221.1221.928.7K-4.11.80 
PACKRanpak Holdings Corp6.8756.7006.79063.9K-0.1301.88 
PACSPacs Group Inc47.1844.2046.53197.3K0.881.93 
PAGPenske Automotive Group206.7202.2202.527.4K-2.31.10 
PAGSPagseguro Digital Ltd Cl A9.2008.8709.105845.2K-0.0450.49 
PAIPacific American Income Shares12.0812.0612.081.4K0.010.04 
PAI.UPyrophyte Acquisition Corp II [Paii.U]10.4710.4710.4720.0K0.151.45 
PAI.WPyrophyte Acquisition Corp II [Paii.Ws]0.55000.53000.53015.9K-0.03997.00 
PAIIPyrophyte Acquisition Corp. II Cl A10.2310.2310.23250-0.010.09 
PAII.UNPyrophyte Acquisition Corp. II0.00000.00000.000000.0000NaN 
PAII.WS0.55000.53000.53015.7K-0.03997.00 
PAII.WTPyrophyte Acquisition Corp. II WT0.00000.00000.000000.0000NaN 
PAMPampa Energia S.A. ADR82.8281.4682.8139.9K1.051.28 
PARPar Technology Corp17.1016.1116.16101.7K-0.744.38 
PARRPar Pacific Holdings Inc77.1073.5075.41151.9K1.441.94 
PATHUipath Inc Cl A12.4411.7212.1531.51M0.110.91 
PAXSPimco Access Income Fund14.5914.4814.5343.2K-0.030.17 
PAYPaymentus Holdings Inc Cl A29.7428.7128.7750.3K-0.852.87 
PAYCPaycom Software Inc152.9145.4145.989.4K-4.63.08 
PBProsperity Bancshares75.0073.1473.88173.7K-0.861.15 
PBAPembina Pipeline Cor51.5650.6651.27186.6K0.300.59 
PBFPBF Energy Inc63.6061.0361.23741.5K0.270.44 
PBHPrestige Brand Holdings51.5748.8849.79115.5K-0.871.72 
PBIPitney Bowes Inc18.5418.2518.32345.8K-0.180.97 
PBI-BPitney Bowes Inc [Pbi/Pb]20.6820.5220.6014.5K-0.090.43 
PBIpB20.5620.4520.569.1K-0.030.12 
PBRPetroleo Brasileiro S.A. Petrobras ADR17.9717.2317.927.02M0.432.46 
PBR.APetroleo Brasileiro S.A. Petrobras ADR16.0815.6116.013.53M0.342.17 
PBTPermian Basin Royalty Trust28.5027.4528.0221.0K0.280.99 
PCFPutnam High Income Bond Fund5.5705.5015.5406.1K-0.0200.36 
PCGPacific Gas & Electric Company17.8517.4717.484.38M-0.040.23 
PCG-XPG&E Corp43.0342.5842.7215.1K-0.060.14 
PCG.PR.XPG&E Corp0.00000.00000.000000.0000NaN 
PCGpX43.5442.7342.942.4K0.220.51 
PCMPimco Commercial Mortgage Securities5.6505.6005.60023.3K-0.0300.53 
PCNPimco Corporate11.8011.7111.76102.2K-0.010.04 
PCORProcore Technologies Inc46.6144.0044.96716.9K-0.170.38 
PCQPimco California Muni8.8958.8508.86522.7K-0.0450.51 
PDPagerduty Inc10.7410.2910.34214.8K-0.302.82 
PDCCPearl Diver Credit Company Inc9.6809.4469.6022.7K-0.0480.50 
PDIPimco Dynamic Income Fund16.6416.2816.29932.0K-0.150.91 
PDMPiedmont Realty Trust Inc9.9909.7959.820143.2K-0.0800.81 
PDOPimco Dynamic Income Opportunities Fund13.2113.1113.18229.8K0.020.11 
PDPAPearl Diver Credit Company Inc25.1024.9525.031.1K-0.200.77 
PDSPrecision Drilling Corp82.9781.5382.458.3K0.600.73 
PDTJohn Hancock Premium Dividend Fund13.0012.9712.9870.4K0.000.00 
PDXPimco Dynamic Income Strategy Fund21.1220.9320.9326.1K0.020.10 
PEBPebblebrook Hotel Trust18.8618.4018.75279.2K0.030.16 
PEB-EPebblebrook Hotel TR [Peb/Pe]20.2119.9120.204.7K0.030.15 
PEB-FPebblebrook Hotel TR [Peb/Pf]20.2419.8920.182.3K-0.090.42 
PEB-GPebblebrook Hotel Trust20.4020.3220.402.9K0.050.22 
PEB-HPebblebrook Hotel Trust18.1318.0118.085.6K0.040.25 
PEBpE19.9119.8119.911.3K-0.291.44 
PEBpF20.2419.8920.182.0K-0.090.42 
PEBpG20.4520.4520.451250.050.25 
PEBpH18.1818.1818.181000.110.58 
PEGPublic Service Enterprise Group Inc81.1679.8079.80673.7K0.260.33 
PENPenumbra Inc323.0318.1318.5154.1K-1.10.33 
PEOAdams Natural Resources Fund Inc26.4926.2626.3911.8K0.291.11 
PERFPerfect Corp Cl A1.9351.9121.920383.8K0.0000.00 
PEWGrabagun Digital Holdings Inc2.5402.4502.460239.2K-0.0702.77 
PEW.WGrabagun Digital Holdings WT0.47000.42000.44503.4K-0.00501.11 
PEW.WS0.47000.42000.44503.3K-0.00501.11 
PEW.WTGrabAGun Digital Holdings Inc. WT0.00000.00000.000000.0000NaN 
PFDFlaherty & Crumrine Preferred Inc11.5511.5111.553.9K0.010.05 
PFEPfizer Inc25.6525.0825.1613.38M0.020.06 
PFGCPerformance Food Group Company114.8112.2113.4310.1K0.20.17 
PFHPrudential Financial Inc 4.125% Junior16.3116.2416.2615.7K-0.040.25 
PFLPimco Income Strategy Fund7.8697.7807.820277.4K-0.0200.26 
PFLA25.3325.2525.317000.130.52 
PFLTPennantpark Fltng Rt7.4057.2157.220463.0K-0.0901.23 
PFNPimco Income Strategy Fund II7.1907.1407.145309.5K-0.0150.21 
PFOFlaherty & Crumrine Preferred Fund9.2409.1909.2004.8K-0.0120.13 
PFSProvident Financial Services24.4023.9723.99227.5K-0.552.24 
PFSIPennymac Financial Services IN87.3685.7085.9636.8K-0.901.04 
PGProcter & Gamble Company154.3151.2151.42.97M-0.10.09 
PGPPimco Global Stocksplus & Income8.6208.5408.56025.4K-0.0860.99 
PGRProgressive Corp212.0207.0207.8882.6K2.11.00 
PGZPrincipal Real Estate Income F10.4410.3110.3711.9K-0.090.86 
PHParker-Hannifin Corp972.3934.4966.0119.2K7.60.79 
PHGKoninklijke Philips Electronics ADR27.3726.9026.99247.4K-0.301.08 
PHIPhilippine Long Distance Telephone ADR19.8919.5919.7959.8K0.291.49 
PHINBorgwarner Inc81.2176.5280.1035.5K-0.951.17 
PHKPimco High Income Fund4.7304.6804.705699.8K-0.0150.32 
PHMPultegroup131.6127.4127.5306.2K-1.51.16 
PHRPhreesia Inc11.0010.5610.58104.1K-0.312.85 
PIIPolaris Inc74.6672.5973.26354.8K-0.520.70 
PIMPutnam Master Intermediate Income3.1703.1503.16014.0K0.0000.00 
PIN-AAlpine Income Property Trust Inc25.1725.0825.148.7K0.000.00 
PINEAlpine Income Property Trust Inc21.6721.2021.5545.7K0.321.48 
PINSPinterest Inc23.0022.1822.262.0M-0.833.57 
PIPRPiper Jaffray Companies77.6575.4577.08129.3K-0.650.84 
PJTPjt Partners Inc Cl A170.0163.4166.865.2K-0.60.33 
PKPark Hotels & Resorts Inc14.6414.3714.60837.4K-0.020.10 
PKEPark Electrochemical Corp33.2331.3333.0732.7K0.732.26 
PKGPackaging Corp of America237.7232.8234.0101.4K-0.10.06 
PKXPosco Holdings Inc ADR51.4450.0851.2453.9K0.020.03 
PLPlanet Labs Pbc23.0321.0322.852.57M0.763.44 
PLDPrologis Inc153.4149.4149.81.28M-0.20.10 
PLGOFidelis Insurance Holdings Limited26.0225.3625.4975.1K0.070.28 
PLNTPlanet Fitness53.5652.5352.77316.9K-0.110.21 
PLOWDouglas Dynamics45.4043.7744.5227.1K-0.410.90 
PLU-0.17000.17000.1700181.2K-0.01005.56 
PLU.UPlutonian Acquisition Corp II [Plun.U]10.1210.1210.128000.000.00 
PLUNPlutonian Acquisition Corp II10.00010.00010.0001000.0200.20 
PLUN.UNPlutonian Acquisition Corp II0.00000.00000.000000.0000NaN 
PMPhilip Morris International Inc194.6189.9192.11.29M2.21.17 
PMLPimco Muni II7.5407.5007.520149.0K0.0000.00 
PMMPutnam Managed Muni Income Trust6.5456.5206.53514.0K0.0050.08 
PMOPutnam Muni Opportunities Trust10.7510.6610.7110.6K-0.040.37 
PMTPennymac Mortgage Investment Trust10.2610.0010.02196.1K-0.090.84 
PMT-APennymac Mtg Invt TR [Pmt/Pa]22.6622.5522.552.8K-0.160.68 
PMT-BPennymac Mtg Invt TR [Pmt/Pb]23.0022.7523.007.2K0.010.04 
PMT-CPenny Mac Mortgage Investment Trust18.0017.7617.7721.5K-0.231.27 
PMTpA22.5322.5022.521.1K-0.030.11 
PMTpB22.9622.9022.901.1K-0.100.43 
PMTpC17.9817.8517.985.7K0.211.18 
PMTUPennymac Mortgage Investment Trust 8.50%25.7025.5025.705480.240.94 
PMTVPennymac Mortgage Investment Trust 9.00%25.5525.5025.546220.070.27 
PMTWPennymac Mortgage Investment Trust 9.00%25.3225.2925.297050.010.04 
PNCPNC Bank256.5250.0253.3473.7K-2.00.78 
PNF-APinnacle Financial Partners Pfd Ser A25.2825.1025.116.2K-0.180.70 
PNF-BPinnacle Financial Partners Pfd Ser B26.6326.3626.63247.4K0.200.74 
PNF-CPinnacle Financial Partners Pfd Ser C24.6524.1424.3525.9K0.060.23 
PNIPimco New York Muni II7.0407.0007.01034.1K-0.0200.28 
PNNTPennantpark Investme3.4803.3603.375252.1K-0.0651.89 
PNRPentair Ltd65.9063.4763.63811.3K-2.043.11 
PNWPinnacle West Capital Corp111.2108.4108.6242.4K-0.70.61 
PORPortland General Electric Company54.0852.7652.82173.5K-0.020.03 
POSTPost Holdings Inc90.5087.7087.7088.1K-0.200.23 
PPGPPG Industries121.3118.5118.6290.8K-0.10.05 
PPLPPL Corp37.4436.1736.191.17M-0.170.47 
PPTPutnam Premier Income Trust3.4303.4203.42513.6K-0.0050.15 
PRPermian Resources Corp20.1819.7219.821.58M0.100.48 
PRAPro-Assurance Corp25.0124.9925.002.57M0.000.00 
PRCSParnassus Income Funds Parnassus Core28.5628.4828.511.9K-0.351.21 
PRGProg Hldgs Inc47.5445.6145.6141.3K-1.974.13 
PRGOPerrigo Company11.3610.6710.68470.0K-0.494.39 
PRHPrudential Financial 5.950% Notes22.3722.2622.3010.5K-0.040.18 
PRIPrimerica Inc317.7310.0312.617.0K-0.30.08 
PRI-DPriority Income Fund Inc [Prif/Pd]24.6124.4524.581.0K0.080.33 
PRI-KPriority Income Fund Inc21.7921.7921.79200-0.200.91 
PRI-LPriority Income Fund Inc [Prif.Pl]24.4524.3124.331.7K-0.060.26 
PRIF.PR.LPriority Income Fund, Inc.0.00000.00000.000000.0000NaN 
PRIFpD24.5324.4724.49800-0.100.39 
PRIFpK21.7921.7921.79100-0.200.91 
PRIFpL24.3924.3424.392000.060.26 
PRIMPrimoris Services Corp89.1384.5788.17361.1K0.110.12 
PRKSUnited Parks & Resorts Inc47.7945.3445.4441.8K-1.643.47 
PRLBProto Labs Inc77.7074.2877.5418.2K0.180.23 
PRMPerimeter Solutions Inc35.5033.8834.82515.9K-0.050.14 
PRMBPrimo Water Corp25.5924.7024.75274.5K-0.652.56 
PRSPrudential Financial Inc 5.625% Junior22.2422.1522.1519.0K-0.060.27 
PRSUPursuit Attractions and Hospitality Inc53.4751.7951.9845.4K-1.202.26 
PRTPermrock Royalty Trust Trust Units2.3302.2802.29117.0K-0.0190.83 
PRUPrudential Financial Inc120.5117.3119.4420.0K1.21.00 
PRVSParnassus Income Funds Parnassus Value32.5032.2732.431.6K-0.180.55 
PSPershing Square Inc35.0033.2834.4134.6K0.010.03 
PSAPublic Storage328.9320.7321.1217.3K-3.41.06 
PSA-FPublic Storage [Psa/Pf]20.2720.1320.1417.6K-0.070.35 
PSA-GPublic Storage [Psa/Pg]20.1419.9920.0211.4K-0.050.25 
PSA-HPublic Storage [Psa/Ph]22.0321.7821.7814.0K-0.120.55 
PSA-IPublic Storage [Psa/Pi]19.0418.8318.9544.9K0.050.24 
PSA-JPublic Storage [Psa/Pj]18.2118.1518.1787.0K0.000.00 
PSA-KPublic Storage [Psa/Pk]18.6518.5218.5914.3K-0.060.30 
PSA-LPublic Storage [Psa/Pl]17.9017.8117.8116.8K-0.050.28 
PSA-MPublic Storage15.8415.7415.804.4K-0.030.16 
PSA-NPublic Storage15.0014.8814.977.0K0.020.14 
PSA-OPublic Storage [Psa/Po]15.1215.0115.0510.6K-0.040.27 
PSA-PPublic Storage15.4015.3115.3936.2K-0.040.26 
PSA-QPublic Storage15.2315.0915.2230.4K0.060.40 
PSA-RPublic Storage15.3915.2615.3760.6K0.030.19 
PSA-SPublic Storage15.8115.6815.7735.7K0.000.00 
PSA.PR.SPublic Storage0.00000.00000.000000.0000NaN 
PSApF20.2520.1120.157.0K0.000.00 
PSApG20.0519.9819.982.8K-0.070.35 
PSApH21.8621.7421.743.9K-0.040.18 
PSApI18.9018.8318.8510.0K-0.100.53 
PSApJ18.2018.0918.201.5K0.030.15 
PSApK18.6318.5318.614.3K0.020.11 
PSApL17.9117.7617.916.0K0.100.56 
PSApM15.8715.7415.879500.070.45 
PSApN15.0014.9015.001.6K0.030.20 
PSApO15.1715.0315.102.6K0.050.33 
PSApP15.4015.3415.398.9K0.000.00 
PSApQ15.1415.1415.14400-0.080.53 
PSApR15.3915.2815.352.7K-0.020.13 
PSApS15.8015.7315.73400-0.050.29 
PSBDPalmer Square Capital Bdc Inc10.2289.8639.89042.1K-0.1401.40 
PSE-AProspect Capital Corp17.0516.6916.867.3K0.000.00 
PSECpA17.1316.7617.131.2K0.271.60 
PSFCohen & Steers Preferred Fund19.9119.8219.8411.6K-0.120.58 
PSFEPaysafe Ltd8.3908.0708.13036.5K-0.3353.96 
PSFE.WTPaysafe Limited0.00000.00000.000000.0000NaN 
PSNParsons Corp58.3555.5155.92142.4K-1.973.40 
PSOPearson Plc ADR16.9016.7516.84321.0K-0.060.36 
PSQ.WPsq Holdings Inc WT [Psqh.W]0.03760.01920.024984.1K-0.002810.11 
PSQHPsq Holdings Inc3.2803.0803.25525.4K0.0351.09 
PSQH.WS0.03760.01920.024983.8K-0.002810.11 
PSTLPostal Realty Trust Cl A25.0024.1924.1960.5K-0.381.55 
PSUSPershing Square Usa Ltd38.0836.8536.96185.7K-1.193.12 
PSXPhillips 66206.9202.7203.8565.8K2.51.26 
PTACohen & Steers Tax-Advantaged Preferred19.1818.9119.0145.6K-0.060.34 
PTEST.ZPTEST-Z0.00000.00000.000000.0000NaN 
PTYPimco Corporate Opportunity Fund11.9011.8311.84380.2K-0.050.38 
PUKPrudential Public Ltd Company ADR28.5727.9928.33450.7K-0.260.91 
PUMPPropetro Holding Corp13.0712.5712.99718.4K0.241.84 
PVHPhillips-Van Heusen Corp80.7278.0478.3794.4K-1.471.84 
PVLPermianville Royalty Trust1.7501.7251.73018.3K0.0000.00 
PWRQuanta Services638.0608.8635.0327.5K4.20.67 
PXEDAp ViII Queso Holdings L.P.30.5129.2229.6529.5K-0.792.60 
PYTPplus Trust23.4923.3323.332.2K-0.371.56 

MEMBER LOGIN

216.73.217.95
United States

GLOBAL INDICES

CodeLastChange
COMP25,882-3871.5
DJI52,553-1060.2
SP5007,534-390.5
INDS12,89610.0
CAC8,378-50.1
DAX24,915-840.3
NKY66,836-1,9162.8
HSI25,0093281.3
OBX1,879-211.1
AORD9,03720.0
TWII45,625-70.0
JKSE6,108661.1
STI5,539-200.4
ATX6,460-120.2
NZD13,635-160.1
BEL5,61840.1
BVSP173,825-2,1861.2