| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAC | Grupo Aeroportuario Del Pacifico ADR | 152.2 | 149.9 | 152.0 | 6,122 | 0.9 |  | 0.56 |   |
| PAC.U | Proof Acquisition Corp I [Paci.U] | 9.990 | 9.990 | 9.990 | 3,600 | -0.010 |  | 0.10 | |
| PAC.W | Proof Acquisition Corp I WT [Paci/W] | 0.1300 | 0.1232 | 0.1300 | 201,100 | -0.0199 | | 13.28 | |
| PACI | Proof Acquisition Corp I Cl A | 9.930 | 9.930 | 9.930 | 100 | -0.020 | | 0.20 | |
| PACK | Ranpak Holdings Corp | 6.340 | 6.060 | 6.200 | 235,859 | -0.200 | | 3.13 | |
| PAG | Penske Automotive Group | 117.6 | 116.2 | 116.8 | 53,606 | -1.2 | | 1.01 | |
| PAGS | Pagseguro Digital Ltd Cl A | 15.28 | 14.70 | 15.09 | 767,251 | 0.13 | | 0.87 | |
| PAI | Pacific American Income Shares | 12.76 | 12.61 | 12.65 | 5,372 | -0.02 | | 0.16 | |
| PAM | Pampa Energia S.A. ADR | 24.49 | 24.02 | 24.40 | 6,687 | 0.01 | | 0.04 | |
| PAR | Par Technology Corp | 41.41 | 39.86 | 40.54 | 42,296 | -1.04 | | 2.50 | |
| PARR | Par Petroleum Corp | 18.94 | 18.42 | 18.91 | 128,221 | -0.64 | | 3.27 | |
| PATH | Uipath Inc Cl A | 20.94 | 20.25 | 20.75 | 1,406,071 | 0.05 | | 0.24 | |
| PAXS | Pimco Access Income Fund | 16.76 | 16.59 | 16.69 | 73,273 | 0.00 |  | 0.00 | |
| PAY | Paymentus Holdings Inc Cl A | 11.50 | 11.03 | 11.24 | 72,863 | -0.01 | | 0.09 | |
| PAYC | Paycom Software Inc | 400.8 | 391.8 | 399.2 | 146,503 | 5.3 | | 1.34 | |
| PB | Prosperity Bancshares | 76.09 | 75.47 | 76.09 | 94,268 | -0.01 | | 0.01 | |
| PBA | Pembina Pipeline Cor | 37.03 | 36.30 | 36.89 | 372,453 | -0.69 | | 1.84 | |
| PBF | PBF Energy Inc | 33.37 | 31.71 | 33.36 | 817,248 | -1.37 | | 3.94 | |
| PBFX | PBF Logistics LP | 18.25 | 17.80 | 18.19 | 48,532 | -0.37 | | 1.99 | |
| PBH | Prestige Brand Holdings | 56.88 | 55.58 | 56.84 | 62,481 | 0.11 | | 0.19 | |
| PBI | Pitney Bowes Inc | 3.500 | 3.390 | 3.420 | 826,028 | -0.030 | | 0.87 | |
| PBI-B | Pitney Bowes Inc [Pbi/Pb] | 23.47 | 23.26 | 23.39 | 7,838 | -0.02 | | 0.09 | |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 13.79 | 13.07 | 13.78 | 18,992,848 | 0.16 | | 1.17 | |
| PBR.A | Petroleo Brasileiro Sa Petrobr ADR | 12.60 | 11.98 | 12.57 | 7,588,073 | 0.19 | | 1.53 | |
| PBT | Permian Basin Royalty Trust | 17.99 | 17.48 | 17.75 | 265,050 | -0.80 | | 4.31 | |
| PCF | Putnam High Income Bond Fund | 7.670 | 7.640 | 7.650 | 38,170 | 0.000 | | 0.00 | |
| PCG | Pacific Gas & Electric Company | 12.38 | 12.07 | 12.37 | 3,959,859 | 0.24 | | 1.98 | |
| PCGU | PG&E Corp | 113.9 | 112.0 | 113.9 | 1,216 | 1.9 | | 1.68 | |
| PCK | Pimco California Muni II | 7.570 | 7.480 | 7.540 | 30,121 | 0.040 | | 0.53 | |
| PCM | Pimco Commercial Mortgage Securities | 10.35 | 10.32 | 10.35 | 706 | -0.05 | | 0.48 | |
| PCN | Pimco Corporate | 14.40 | 14.30 | 14.39 | 30,026 | 0.01 | | 0.07 | |
| PCOR | Procore Technologies Inc | 63.41 | 61.97 | 62.91 | 99,990 | 0.01 | | 0.02 | |
| PCP.S | Periphas Capital Partnering Corp | 24.66 | 24.63 | 24.63 | 4,900 | -0.02 | | 0.08 | |
| PCP.T | Periphas Capital Partnering Corp WT | 0.4899 | 0.3700 | 0.4541 | 17,300 | 0.1572 | | 52.95 | |
| PCPC | Periphas Capital Partnering Corp Cl A | 24.75 | 24.74 | 24.74 | 500 | 0.02 | | 0.08 | |
| PCQ | Pimco California Muni | 15.21 | 15.09 | 15.21 | 15,694 | 0.04 | | 0.26 | |
| PD | Pagerduty Inc | 28.99 | 28.03 | 28.59 | 137,966 | -0.05 | | 0.17 | |
| PDI | Pimco Dynamic Income Fund | 22.20 | 22.07 | 22.12 | 286,468 | 0.02 | | 0.09 | |
| PDM | Piedmont Office Realty Trust | 13.48 | 13.31 | 13.38 | 94,986 | -0.10 | | 0.74 | |
| PDO | Pimco Dynamic Income Opportunities Fund | 15.59 | 15.31 | 15.45 | 203,982 | -0.15 | | 0.96 | |
| PDO.U | Peridot Acquisition Corp II [Pdot.U] | 9.880 | 9.880 | 9.880 | 100 | 0.020 | | 0.20 | |
| PDO.W | Peridot Acquisition Corp II WT [Pdot/W] | 0.1285 | 0.1285 | 0.1285 | 3,300 | -0.0060 | | 4.46 | |
| PDOT | Peridot Acquisition Corp II Cl A | 9.870 | 9.850 | 9.870 | 4,401 | 0.010 | | 0.10 | |
| PDS | Precision Drilling Corp | 65.26 | 63.30 | 64.60 | 26,694 | -2.79 | | 4.14 | |
| PDT | John Hancock Premium Dividend Fund | 16.22 | 16.01 | 16.18 | 23,478 | -0.05 | | 0.31 | |
| PEAK | Healthpeak Properties Inc | 28.43 | 28.15 | 28.27 | 634,055 | -0.10 | | 0.35 | |
| PEB | Pebblebrook Hotel Trust | 20.25 | 20.03 | 20.20 | 333,388 | -0.10 | | 0.49 | |
| PEB-E | Pebblebrook Hotel TR [Peb/Pe] | 24.75 | 24.65 | 24.74 | 1,700 | 0.12 | | 0.49 | |
| PEB-F | Pebblebrook Hotel TR [Peb/Pf] | 23.65 | 23.60 | 23.60 | 1,800 | -0.01 | | 0.04 | |
| PEB-G | Pebblebrook Hotel Trust | 23.91 | 23.75 | 23.91 | 436 | -0.03 | | 0.13 | |
| PEB-H | Pebblebrook Hotel Trust | 20.95 | 20.86 | 20.95 | 916 | -0.02 | | 0.10 | |
| PEG | Public Service Enterprise Group Inc | 68.14 | 67.40 | 68.11 | 474,220 | 0.50 | | 0.74 | |
| PEI | Pennsylvania Real Estate Investment | 7.090 | 6.760 | 6.860 | 35,833 | 0.060 | | 0.88 | |
| PEI-B | Pennsylvania Rl Estate Invt TR [Pei/Pb] | 4.350 | 4.350 | 4.350 | 249 | 0.302 | | 7.45 | |
| PEI-C | Pennsylvania Rl Estate Invt TR [Pei/Pc] | 3.990 | 3.770 | 3.820 | 2,146 | -0.150 | | 3.78 | |
| PEI-D | Pennsylvania Rl Estate Invt TR [Pei/Pd] | 3.950 | 3.750 | 3.750 | 2,793 | -0.150 | | 3.85 | |
| PEN | Penumbra Inc | 174.6 | 170.5 | 174.6 | 43,914 | 2.6 | | 1.49 | |
| PEO | Adams Natural Resources Fund Inc | 21.03 | 20.63 | 21.03 | 15,813 | -0.39 | | 1.82 | |
| PFD | Flaherty & Crumrine Preferred Inc | 13.14 | 13.00 | 13.11 | 3,698 | 0.01 | | 0.08 | |
| PFE | Pfizer Inc | 50.05 | 49.40 | 49.62 | 5,532,618 | -0.49 | | 0.98 | |
| PFGC | Performance Food Group Company | 53.06 | 51.10 | 53.06 | 466,018 | 1.42 | | 2.75 | |
| PFH | Prudential Financial Inc 4.125% Junior | 22.43 | 22.32 | 22.37 | 11,228 | 0.01 | | 0.04 | |
| PFL | Pimco Income Strategy Fund | 9.740 | 9.710 | 9.730 | 22,398 | 0.010 | | 0.10 | |
| PFLT | Pennantpark Fltng Rt | 12.40 | 12.25 | 12.33 | 173,703 | 0.01 | | 0.08 | |
| PFN | Pimco Income Strategy Fund II | 8.370 | 8.250 | 8.320 | 112,040 | -0.030 | | 0.36 | |
| PFO | Flaherty & Crumrine Preferred Fund | 10.30 | 10.09 | 10.30 | 7,209 | 0.04 | | 0.39 | |
| PFS | Provident Financial Services | 24.92 | 24.57 | 24.91 | 77,647 | 0.01 | | 0.04 | |
| PFSI | Pennymac Financial Services IN | 58.63 | 57.58 | 58.63 | 82,043 | 0.11 | | 0.19 | |
| PG | Procter & Gamble Company | 148.8 | 146.7 | 148.3 | 2,535,118 | 1.6 | | 1.10 | |
| PGP | Pimco Global Stocksplus & Income | 8.350 | 8.220 | 8.340 | 11,505 | 0.006 | | 0.07 | |
| PGR | Progressive Corp | 121.5 | 120.4 | 121.5 | 701,648 | -0.3 | | 0.26 | |
| PGRE | Paramount Group Inc | 7.900 | 7.720 | 7.740 | 279,854 | -0.130 | | 1.65 | |
| PGRU | Propertyguru Group Ltd | 4.890 | 4.750 | 4.820 | 8,433 | 0.050 | | 1.05 | |
| PGS.U | Pegasus Digital Acquisition Corp | 10.10 | 10.10 | 10.10 | 100 | 0.01 | | 0.10 | |
| PGS.W | Pegasus Digital Acquisition Corp WT | 0.2600 | 0.2600 | 0.2600 | 700 | 0.0000 | | 0.00 | |
| PGSS | Pegasus Digital Mobility Acquisition | 9.990 | 9.990 | 9.990 | 100 | -0.010 | | 0.10 | |
| PGTI | Pgt Inc | 23.11 | 22.58 | 22.79 | 47,932 | -0.41 | | 1.77 | |
| PGZ | Principal Real Estate Income F | 14.12 | 13.79 | 14.03 | 25,119 | 0.27 | | 1.96 | |
| PH | Parker-Hannifin Corp | 306.7 | 303.1 | 305.3 | 179,610 | -2.8 | | 0.89 | |
| PHD | Pioneer Floating Rate Fund | 9.620 | 9.520 | 9.590 | 24,249 | -0.020 | | 0.21 | |
| PHG | Koninklijke Philips Electronics ADR | 20.08 | 19.83 | 20.05 | 1,141,043 | -0.16 | | 0.79 | |
| PHI | Philippine Long Distance Telephone ADR | 32.27 | 31.70 | 31.84 | 14,751 | 0.02 | | 0.06 | |
| PHK | Pimco High Income Fund | 5.360 | 5.320 | 5.320 | 106,296 | 0.000 | | 0.00 | |
| PHM | Pultegroup | 45.16 | 44.27 | 44.49 | 494,235 | -0.46 | | 1.02 | |
| PHR | Phreesia Inc | 26.31 | 25.14 | 25.52 | 61,425 | -0.32 | | 1.24 | |
| PHT | Pioneer High Income Fund | 7.530 | 7.470 | 7.500 | 39,767 | -0.010 | | 0.13 | |
| PHX | Phx Minerals Inc | 3.300 | 3.160 | 3.280 | 89,078 | -0.100 | | 2.96 | |
| PHY.U | Pyrophyte Acquisition Corp [Phyt.U] | 10.17 | 10.17 | 10.17 | 2,807 | 0.00 | | 0.00 | |
| PHY.W | Pyrophyte Acquisition Corp WT [Phyt/W] | 0.2600 | 0.2600 | 0.2600 | 605 | 0.0100 | | 4.00 | |
| PHYT | Pyrophyte Acquisition Corp Cl A | 10.06 | 10.03 | 10.05 | 1,775 | 0.00 | | 0.00 | |
| PIA.U | Prime Impact Acquisition Cl A [Piai.U] | 10.100 | 10.000 | 10.000 | 300 | 0.050 | | 0.50 | |
| PIA.W | Prime Impact Acquisition I [Piai/W] | 0.0599 | 0.0599 | 0.0599 | 1,000 | -0.0013 | | 2.12 | |
| PIAI | Prime Impact Acquisition I Cl A | 10.000 | 10.000 | 10.000 | 46,201 | 0.005 | | 0.05 | |
| PIC.U | Pivotal Invt Corp III [Picc.U] | 9.900 | 9.850 | 9.850 | 2,600 | 0.000 | | 0.00 | |
| PIC.W | Pivotal Invt Corp III WT [Picc/W] | 0.1300 | 0.1300 | 0.1300 | 100 | 0.0350 | | 36.84 | |
| PICC | Pivotal Investment Corp III Cl A | 9.850 | 9.850 | 9.850 | 900 | 0.000 | | 0.00 | |
| PII | Polaris Industries Inc | 120.8 | 119.4 | 120.5 | 114,309 | 0.2 | | 0.20 | |
| PIM | Putnam Master Intermediate Income | 3.540 | 3.520 | 3.520 | 3,897 | -0.020 | | 0.56 | |
| PINE | Alpine Income Property Trust Inc | 18.59 | 18.29 | 18.45 | 17,964 | -0.05 | | 0.27 | |
| PING | Ping Identity Holding Corp | 28.21 | 28.15 | 28.19 | 585,144 | 0.02 | | 0.07 | |
| PINS | Pinterest Inc | 24.09 | 23.13 | 23.35 | 3,782,353 | -0.08 | | 0.34 | |
| PIP.U | Pine Island Acquisition Corp [Pipp.U] | 9.983 | 9.970 | 9.983 | 200 | 0.023 | | 0.23 | |
| PIP.W | Pine Island Acquisition Corp [Pipp/W] | 0.1901 | 0.1600 | 0.1900 | 44,600 | -0.0083 | | 4.19 | |
| PIPP | Pine Island Acquisition Corp Cl A | 9.940 | 9.930 | 9.930 | 8,024 | 0.000 | | 0.00 | |
| PIPR | Piper Jaffray Companies | 132.0 | 130.9 | 131.2 | 10,962 | -0.7 | | 0.50 | |
| PJT | Pjt Partners Inc Cl A | 74.38 | 73.76 | 73.97 | 8,608 | -0.18 | | 0.24 | |
| PK | Park Hotels & Resorts Inc | 16.09 | 15.89 | 16.05 | 513,346 | 0.00 | | 0.00 | |
| PKE | Park Electrochemical Corp | 12.72 | 12.49 | 12.52 | 21,356 | -0.12 | | 0.95 | |
| PKG | Packaging Corp of America | 143.3 | 142.0 | 142.7 | 52,327 | -1.2 | | 0.84 | |
| PKI | Perkinelmer | 158.3 | 156.1 | 157.0 | 160,768 | -0.9 | | 0.60 | |
| PKX | Posco Holdings Inc ADR | 49.73 | 49.34 | 49.65 | 29,295 | -0.55 | | 1.10 | |
| PL | Planet Labs Pbc | 6.360 | 6.170 | 6.280 | 727,629 | 0.050 | | 0.80 | |
| PL.W | Planet Labs Pbc WT | 1.450 | 1.320 | 1.410 | 2,594 | -0.030 | | 2.08 | |
| PLD | Prologis Inc | 137.9 | 136.6 | 137.6 | 560,665 | 0.4 | | 0.29 | |
| PLNT | Planet Fitness | 77.58 | 75.88 | 77.54 | 246,635 | 0.85 | | 1.11 | |
| PLOW | Douglas Dynamics | 33.78 | 33.35 | 33.78 | 5,382 | -0.01 | | 0.03 | |
| PLTR | Palantir Technologies Inc Cl A | 10.090 | 9.760 | 9.930 | 16,855,598 | 0.020 | | 0.20 | |
| PLYM | Plymouth Industrial REIT Inc | 21.76 | 21.18 | 21.59 | 72,968 | 0.45 | | 2.13 | |
| PM | Philip Morris International Inc | 100.4 | 99.3 | 100.4 | 1,422,339 | 1.2 | | 1.16 | |
| PMF | Pimco Muni | 12.29 | 12.12 | 12.15 | 35,977 | -0.03 | | 0.25 | |
| PML | Pimco Muni II | 12.03 | 11.97 | 12.00 | 49,559 | -0.02 | | 0.17 | |
| PMM | Putnam Managed Muni Income Trust | 7.160 | 7.140 | 7.160 | 14,455 | 0.000 | | 0.00 | |
| PMO | Putnam Muni Opportunities Trust | 12.95 | 12.60 | 12.93 | 21,494 | 0.06 | | 0.47 | |
| PMT | Pennymac Mortgage Investment Trust | 15.45 | 15.28 | 15.44 | 215,406 | -0.04 | | 0.26 | |
| PMT-A | Pennymac Mtg Invt TR [Pmt/Pa] | 24.90 | 24.57 | 24.57 | 1,938 | -0.08 | | 0.32 | |
| PMT-B | Pennymac Mtg Invt TR [Pmt/Pb] | 25.05 | 25.00 | 25.01 | 1,496 | 0.01 | | 0.04 | |
| PMT-C | Penny Mac Mortgage Investment Trust | 21.05 | 20.75 | 20.80 | 12,227 | 0.11 | | 0.53 | |
| PMV.U | Pmv Consumer Acquisition Corp WT | 9.990 | 9.990 | 9.990 | 100 | 0.000 | | 0.00 | |
| PMV.W | Pmv Consumer Acquisition Corp WT | 0.0500 | 0.0500 | 0.0500 | 26,600 | -0.0100 | | 16.67 | |
| PMVC | Pmv Consumer Acquisition Corp Cl A | 9.980 | 9.970 | 9.970 | 23,200 | 0.000 | | 0.00 | |
| PMX | Pimco Muni Income Fund III | 10.31 | 10.22 | 10.31 | 20,667 | 0.02 | | 0.19 | |
| PNC | PNC Bank | 173.8 | 172.4 | 173.8 | 281,924 | -0.9 | | 0.50 | |
| PNC-P | PNC Financial Services Group [Pnc/Pp] | 25.30 | 25.26 | 25.29 | 13,215 | -0.01 | | 0.04 | |
| PNF | Pimco New York Muni | 10.21 | 10.13 | 10.20 | 6,622 | 0.00 | | 0.00 | |
| PNI | Pimco New York Muni II | 9.660 | 9.640 | 9.660 | 548 | -0.040 | | 0.41 | |
| PNM | PNM Resources Inc | 48.62 | 48.36 | 48.62 | 69,195 | 0.01 | | 0.02 | |
| PNNT | Pennantpark Investme | 6.620 | 6.540 | 6.570 | 56,769 | -0.040 | | 0.61 | |
| PNR | Pentair Ltd | 50.59 | 49.93 | 50.35 | 228,482 | -0.34 | | 0.67 | |
| PNT.U | Pontem Corp Unit [Pntm.U] | 9.930 | 9.930 | 9.930 | 105 | 0.020 | | 0.20 | |
| PNT.W | Pontem Corp WT [Pntm/W] | 0.1302 | 0.1086 | 0.1194 | 24,100 | 0.0194 | | 19.40 | |
| PNTM | Pontem Corp Cl A | 9.890 | 9.890 | 9.890 | 613 | -0.010 | | 0.10 | |
| PNW | Pinnacle West Capital Corp | 77.50 | 76.83 | 76.94 | 210,499 | -0.38 | | 0.49 | |
| POLY | Plantronics | 39.87 | 39.81 | 39.83 | 70,445 | 0.02 | | 0.05 | |
| PON.U | Angel Pond Holdings Corp [Pond.U] | 9.940 | 9.940 | 9.940 | 200 | 0.000 | | 0.00 | |
| PON.W | Angel Pond Holdings Corp WT [Pond/W] | 0.4297 | 0.4000 | 0.4297 | 6,600 | 0.0796 | | 22.74 | |
| POND | Angel Pond Holdings Corp Cl A | 9.880 | 9.830 | 9.880 | 302 | -0.020 | | 0.20 | |
| POR | Portland General Electric Company | 54.83 | 54.47 | 54.70 | 139,499 | 0.04 | | 0.07 | |
| POR.U | Southport Acquisition Corp [Port.U] | 10.02 | 10.02 | 10.02 | 400 | 0.04 | | 0.40 | |
| POR.W | Southport Acquisition Corp WT [Port/W] | 0.1300 | 0.1300 | 0.1300 | 30,800 | 0.0000 | | 0.00 | |
| PORT | Southport Acquisition Corp Cl A | 9.970 | 9.970 | 9.970 | 101 | -0.020 | | 0.20 | |
| POST | Post Holdings Inc | 90.05 | 88.23 | 89.93 | 93,277 | 0.87 | | 0.98 | |
| PPG | PPG Industries | 137.4 | 134.8 | 136.6 | 283,166 | 1.1 | | 0.79 | |
| PPL | PPL Corp | 30.48 | 30.11 | 30.29 | 1,651,706 | 0.00 | | 0.00 | |
| PPT | Putnam Premier Income Trust | 3.970 | 3.950 | 3.950 | 30,972 | 0.000 | | 0.00 | |
| PRA | Pro-Assurance Corp | 23.90 | 23.34 | 23.90 | 29,059 | 0.41 | | 1.75 | |
| PRB.U | Parabellum Acquisition Corp [Prbm.U] | 10.000 | 10.000 | 10.000 | 100 | 0.050 | | 0.50 | |
| PRB.W | Parabellum Acquisition Corp WT [Prbm/W] | 0.1200 | 0.0800 | 0.1200 | 6,037 | 0.0400 | | 50.00 | |
| PRBM | Parabellum Acquisition Corp Cl A | 9.900 | 9.900 | 9.900 | 990 | 0.000 | | 0.00 | |
| PRE-J | Partnerre Ltd | 23.24 | 23.24 | 23.24 | 181 | 0.01 | | 0.04 | |
| PRG | Prog Hldgs Inc | 20.68 | 20.27 | 20.49 | 99,302 | -0.24 | | 1.16 | |
| PRGO | Perrigo Company | 42.03 | 41.48 | 41.66 | 198,937 | -0.21 | | 0.50 | |
| PRI | Primerica Inc | 136.0 | 134.7 | 135.9 | 17,236 | -1.0 | | 0.74 | |
| PRI-D | Priority Income Fund Inc [Prif/Pd] | 24.85 | 24.71 | 24.71 | 400 | -0.14 | | 0.56 | |
| PRI-F | Priority Income Fund Inc [Prif/Pf] | 24.93 | 24.56 | 24.56 | 405 | -0.26 | | 1.05 | |
| PRI-G | Priority Income Fund Inc [Prif/Pg] | 24.60 | 24.57 | 24.60 | 1,000 | 0.00 | | 0.00 | |
| PRI-H | Priority Income Fund Inc | 24.51 | 24.25 | 24.51 | 900 | -0.09 | | 0.36 | |
| PRI-I | Priority Income Fd | 23.71 | 23.71 | 23.71 | 500 | -0.11 | | 0.46 | |
| PRI-J | Priority Income Fund Inc | 23.57 | 23.18 | 23.57 | 1,400 | 0.19 | | 0.80 | |
| PRI-K | Priority Income Fund Inc | 23.99 | 23.99 | 23.99 | 201 | 0.24 | | 1.01 | |
| PRI-L | Priority Income Fund Inc [Prif.Pl] | 24.38 | 24.38 | 24.38 | 454 | 0.00 | | 0.00 | |
| PRLB | Proto Labs Inc | 46.14 | 45.40 | 45.81 | 35,505 | -0.84 | | 1.81 | |
| PRM | Perimeter Solutions Sa | 11.55 | 11.29 | 11.54 | 81,636 | 0.13 | | 1.14 | |
| PRMW | Primo Water Corp | 14.25 | 13.99 | 14.21 | 608,727 | 0.06 | | 0.42 | |
| PRO | Pros Holdings | 27.60 | 26.69 | 27.49 | 44,992 | 0.40 | | 1.48 | |
| PRP.S | CC Neuberger Principal Holdings III | 9.930 | 9.925 | 9.930 | 2,600 | 0.000 | | 0.00 | |
| PRP.T | CC Neuberger Principal Holdings III WT | 0.2994 | 0.1575 | 0.2497 | 11,000 | 0.0498 | | 24.91 | |
| PRP.U | CC Neuberger Principal Holdings II | 9.510 | 8.590 | 9.510 | 2,400 | 0.630 | | 7.09 | |
| PRP.W | CC Neuberger Principal Holdings II WT | 0.6800 | 0.6000 | 0.6600 | 343,300 | 0.0400 | | 6.45 | |
| PRPB | CC Neuberger Principal Holdings II Cl A | 9.510 | 8.143 | 9.350 | 241,200 | 0.780 | | 9.10 | |
| PRPC | CC Neuberger Principal Holdings III Cl A | 9.910 | 9.910 | 9.910 | 1,945 | 0.005 | | 0.05 | |
| PRS | Prudential Financial Inc 5.625% Junior | 25.45 | 25.25 | 25.25 | 22,067 | -0.09 | | 0.36 | |
| PRT | Permrock Royalty Trust Trust Units | 8.890 | 8.540 | 8.650 | 18,674 | -0.180 | | 2.04 | |
| PRTY | Party City Holdco Inc | 1.440 | 1.370 | 1.400 | 1,469,728 | 0.010 | | 0.72 | |
| PRU | Prudential Financial Inc | 105.0 | 103.6 | 105.0 | 383,602 | -0.5 | | 0.51 | |
| PSA | Public Storage | 354.8 | 351.6 | 353.2 | 140,031 | 1.5 | | 0.42 | |
| PSA-F | Public Storage [Psa/Pf] | 25.31 | 25.30 | 25.30 | 1,608 | -0.01 | | 0.04 | |
| PSA-G | Public Storage [Psa/Pg] | 25.29 | 25.23 | 25.29 | 5,887 | 0.06 | | 0.24 | |
| PSA-H | Public Storage [Psa/Ph] | 26.68 | 26.44 | 26.56 | 2,838 | 0.03 | | 0.10 | |
| PSA-I | Public Storage [Psa/Pi] | 25.46 | 25.43 | 25.45 | 3,145 | 0.04 | | 0.16 | |
| PSA-J | Public Storage [Psa/Pj] | 24.56 | 24.50 | 24.54 | 3,595 | 0.02 | | 0.08 | |
| PSA-K | Public Storage [Psa/Pk] | 24.94 | 24.68 | 24.80 | 2,236 | 0.06 | | 0.24 | |
| PSA-L | Public Storage [Psa/Pl] | 24.44 | 24.32 | 24.32 | 6,157 | -0.01 | | 0.04 | |
| PSA-M | Public Storage | 22.10 | 22.10 | 22.10 | 152 | -0.01 | | 0.05 | |
| PSA-N | Public Storage | 20.45 | 20.27 | 20.27 | 2,286 | -0.03 | | 0.12 | |
| PSA-O | Public Storage [Psa/Po] | 19.96 | 19.78 | 19.93 | 2,821 | 0.02 | | 0.11 | |
| PSA-P | Public Storage | 20.46 | 20.26 | 20.38 | 9,428 | 0.13 | | 0.64 | |
| PSA-Q | Public Storage | 20.28 | 20.16 | 20.28 | 618 | 0.20 | | 1.00 | |
| PSA-R | Public Storage | 20.19 | 20.12 | 20.16 | 4,694 | 0.02 | | 0.09 | |
| PSA-S | Public Storage | 20.78 | 20.61 | 20.78 | 1,351 | 0.01 | | 0.05 | |
| PSB | Business Parks | 187.5 | 187.4 | 187.4 | 3,391,200 | 0.1 | | 0.03 | |
| PSB-X | PS Business Parks Inc Calif [Psb/Px] | 20.34 | 20.15 | 20.30 | 7,057 | -0.03 | | 0.15 | |
| PSB-Y | PS Business Parks Inc Calif [Psb/Py] | 20.36 | 20.12 | 20.16 | 5,210 | -0.13 | | 0.64 | |
| PSB-Z | PS Business Parks Inc Calif [Psb/Pz] | 19.06 | 18.86 | 18.86 | 3,290 | -0.17 | | 0.89 | |
| PSE-A | Prospect Capital Corp | 19.30 | 19.20 | 19.30 | 1,777 | 0.05 | | 0.26 | |
| PSF | Cohen & Steers Preferred Fund | 22.59 | 22.28 | 22.28 | 12,748 | -0.20 | | 0.89 | |
| PSF.W | Paysafe Ltd WT [Psfe/W] | 0.2700 | 0.2500 | 0.2600 | 17,367 | 0.0000 | | 0.00 | |
| PSFE | Paysafe Ltd | 2.100 | 2.000 | 2.090 | 1,498,660 | 0.030 | | 1.46 | |
| PSN | Parsons Corp | 43.02 | 41.76 | 43.01 | 83,143 | 0.37 | | 0.87 | |
| PSO | Pearson Plc ADR | 10.66 | 10.58 | 10.64 | 84,577 | -0.08 | | 0.75 | |
| PSP.U | Post Hldgs Partnering Corp [Pspc.U] | 9.830 | 9.790 | 9.830 | 600 | -0.010 | | 0.10 | |
| PSP.W | Post Holdings Partnering Corp WT | 0.2500 | 0.2000 | 0.2500 | 3,593 | 0.0499 | | 24.94 | |
| PSPC | Post Holdings Partnering Corp Series A | 9.750 | 9.740 | 9.750 | 1,541 | 0.000 | | 0.00 | |
| PST.W | Pershing Square Tontine Hldgs WT | 0.2800 | 0.2005 | 0.2700 | 1,686,100 | -0.0101 | | 3.61 | |
| PSTG | Pure Storage Inc | 30.41 | 30.03 | 30.24 | 634,604 | -0.13 | | 0.43 | |
| PSTH | Pershing Square Tontine Holdings | 20.17 | 20.10 | 20.14 | 18,155,800 | 0.01 | | 0.05 | |
| PSTL | Postal Realty Trust Cl A | 16.73 | 16.60 | 16.69 | 24,641 | 0.08 | | 0.48 | |
| PSX | Phillips 66 | 88.97 | 86.20 | 88.97 | 1,317,984 | -1.03 | | 1.14 | |
| PTA | Cohen & Steers Tax-Advantaged Preferred | 20.62 | 20.46 | 20.46 | 53,550 | -0.11 | | 0.53 | |
| PTR | Petrochina Company Ltd ADR | 42.50 | 41.63 | 42.27 | 277,766 | -1.93 | | 4.37 | |
| PTY | Pimco Corporate Opportunity Fund | 14.34 | 14.26 | 14.28 | 120,820 | -0.01 | | 0.07 | |
| PUK | Prudential Public Ltd Company ADR | 24.31 | 24.03 | 24.18 | 787,399 | -0.44 | | 1.79 | |
| PUMP | Propetro Holding Corp | 8.630 | 8.250 | 8.540 | 306,366 | -0.570 | | 6.26 | |
| PV | Primavera Capital Acquisition Corp Cl A | 9.900 | 9.900 | 9.900 | 474 | 0.010 | | 0.10 | |
| PV.U | Primavera Capital Acquisition Corp | 9.970 | 9.970 | 9.970 | 3,000 | 0.010 | | 0.10 | |
| PV.W | Primavera Capital Acquisition Corp WT | 0.1800 | 0.1800 | 0.1800 | 1,500 | 0.0000 | | 0.00 | |
| PVH | Phillips-Van Heusen Corp | 69.04 | 67.77 | 68.24 | 138,625 | -0.73 | | 1.06 | |
| PVL | Permianville Royalty Trust | 3.360 | 3.220 | 3.360 | 106,882 | -0.040 | | 1.18 | |
| PWR | Quanta Services | 143.3 | 141.3 | 141.8 | 185,617 | -1.6 | | 1.14 | |
| PWSC | Powerschool Holdings Inc Cl A | 17.84 | 17.40 | 17.80 | 40,795 | -0.08 | | 0.45 | |
| PX | P10 Inc Cl A | 13.77 | 13.11 | 13.21 | 80,202 | -0.19 | | 1.42 | |
| PXD | Pioneer Natural Resources Company | 228.2 | 222.3 | 228.0 | 942,807 | -4.9 | | 2.11 | |
| PYN | Pimco New York Muni Income Fund III | 9.002 | 8.885 | 8.885 | 4,900 | -0.085 | | 0.95 | |
| PYS | Pplus Trust | 21.88 | 21.01 | 21.88 | 1,600 | 0.40 | | 1.86 | |
| PYT | Pplus Trust | 22.14 | 22.10 | 22.11 | 600 | 0.31 | | 1.42 | |
| PZC | Pimco California Muni Income Fund III | 8.740 | 8.690 | 8.730 | 43,155 | 0.040 | | 0.46 | |
| PZN | Pzena Investment Management Inc | 9.570 | 9.530 | 9.560 | 20,714 | 0.010 | | 0.10 | |