| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. ADR | 33.37 | 32.85 | 32.93 | 220,249 | -0.07 |  | 0.21 |   |
| EAF | Graftech International Ltd | 1.510 | 1.130 | 1.460 | 8,541,997 | 0.370 |  | 33.94 | |
| EAI | Entergy Arkansas Inc | 20.60 | 20.40 | 20.47 | 20,717 | 0.10 | | 0.49 | |
| EARN | Ellington Credit Company | 6.080 | 5.990 | 5.990 | 382,149 | 0.000 |  | 0.00 | |
| EAT | Brinker International | 166.2 | 160.0 | 161.8 | 1,528,057 | -3.3 | | 2.02 | |
| EB | Eventbrite Inc | 2.460 | 2.280 | 2.350 | 1,960,546 | 0.070 | | 3.07 | |
| EBF | Ennis Inc | 17.93 | 17.68 | 17.75 | 177,026 | -0.06 | | 0.34 | |
| EBR | Centrais Electricas Brazil ADR | 7.110 | 6.940 | 6.970 | 1,900,242 | -0.090 | | 1.27 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 7.750 | 7.340 | 7.660 | 125,582 | -0.150 | | 1.92 | |
| EBS | Emergent Biosolutions | 7.430 | 6.910 | 6.930 | 676,947 | -0.350 | | 4.81 | |
| EC | Ecopetrol S.A. ADR | 9.060 | 8.810 | 8.840 | 2,222,450 | -0.040 | | 0.45 | |
| ECAT | Blackrock ESG Capital Allocation Trust | 16.40 | 15.98 | 16.37 | 705,760 | 0.28 | | 1.74 | |
| ECC | Eagle Point Credit Inc | 7.450 | 7.240 | 7.450 | 2,285,698 | 0.040 | | 0.54 | |
| ECC-D | Eagle Point Credit Company Inc | 19.65 | 19.58 | 19.63 | 6,801 | 0.00 | | 0.00 | |
| ECCC | Eagle Point Credit Company | 23.60 | 23.55 | 23.60 | 1,934 | 0.00 | | 0.00 | |
| ECCF | Eagle Point Credit Company Inc | 25.22 | 25.04 | 25.15 | 1,669 | 0.10 | | 0.38 | |
| ECCU | Eagle Point Credit Company Inc 7.75% | 24.85 | 24.76 | 24.76 | 12,385 | -0.09 | | 0.36 | |
| ECCV | Eagle Point Credit Company Inc 5.375% | 23.36 | 23.23 | 23.30 | 6,060 | 0.04 | | 0.17 | |
| ECCW | Eagle Point Credit Company | 23.70 | 23.62 | 23.62 | 5,999 | -0.02 | | 0.08 | |
| ECCX | Eagle Point Credit Company | 24.74 | 24.62 | 24.74 | 1,511 | 0.12 | | 0.49 | |
| ECG | Everus Construction Group Inc | 69.54 | 67.83 | 69.17 | 850,052 | -0.03 | | 0.04 | |
| ECL | Ecolab Inc | 269.5 | 267.2 | 268.8 | 1,432,486 | -0.3 | | 0.10 | |
| ECO | Okeanis Eco Tankers Corp | 23.52 | 22.96 | 23.10 | 125,040 | 0.21 | | 0.92 | |
| ECVT | Pq Group Holdings Inc | 8.750 | 8.520 | 8.600 | 943,506 | -0.170 | | 1.94 | |
| ED | Consolidated Edison Company | 101.8 | 100.5 | 101.1 | 1,813,434 | 0.5 | | 0.48 | |
| EDD | Emerging Markets Domestic Debt Fund | 5.140 | 4.960 | 4.970 | 2,368,180 | -0.160 | | 3.12 | |
| EDF | Virtus Emerging Markets Income Fund | 5.040 | 4.980 | 5.000 | 53,003 | 0.000 | | 0.00 | |
| EDN | Empresa Distribuidora Y Comercializadora | 25.70 | 24.82 | 24.95 | 54,996 | 0.28 | | 1.13 | |
| EDU | New Oriental Education & Technology | 51.07 | 49.92 | 50.02 | 1,788,474 | -0.14 | | 0.28 | |
| EE | Excelerate Energy Inc Cl A | 26.93 | 25.99 | 26.62 | 522,672 | 0.87 | | 3.38 | |
| EEA | European Equity Fund | 10.26 | 10.16 | 10.21 | 10,970 | 0.05 | | 0.49 | |
| EEX | Emerald Expositions Events Inc | 5.110 | 4.945 | 5.000 | 43,344 | -0.100 | | 1.96 | |
| EFC | Ellington Financial Llc | 13.34 | 13.08 | 13.13 | 861,549 | -0.11 | | 0.83 | |
| EFC-A | Ellington Financial Inc Pfd. | 25.20 | 25.08 | 25.13 | 3,786 | -0.02 | | 0.08 | |
| EFC-B | Ellington Financial Inc 6.250% | 22.95 | 22.90 | 22.95 | 3,925 | 0.04 | | 0.17 | |
| EFC-C | Ellington Financial Inc 8.625% | 24.94 | 24.82 | 24.94 | 595 | 0.13 | | 0.52 | |
| EFC-D | Ellington Financial Inc 7.00% Series D | 23.33 | 23.14 | 23.33 | 381 | 0.40 | | 1.72 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 12.14 | 11.88 | 11.89 | 307,864 | -0.23 | | 1.90 | |
| EFT | Eaton Vance Floating Rate Income Trust | 12.62 | 12.24 | 12.24 | 261,909 | -0.36 | | 2.86 | |
| EFX | Equifax Inc | 263.3 | 261.7 | 263.1 | 764,303 | 1.7 | | 0.64 | |
| EFXT | Enerflex Ltd | 8.050 | 7.910 | 7.980 | 172,304 | 0.010 | | 0.13 | |
| EG | Everest Re Group | 335.4 | 332.5 | 333.1 | 269,571 | -0.9 | | 0.28 | |
| EGO | Eldorado Gold Corp | 20.25 | 19.70 | 19.75 | 1,060,532 | -0.38 | | 1.89 | |
| EGP | Eastgroup Properties | 165.4 | 162.0 | 165.2 | 395,696 | 2.9 | | 1.76 | |
| EGY | Vaalco Energy Inc | 3.660 | 3.550 | 3.550 | 1,057,217 | -0.060 | | 1.66 | |
| EHAB | Enhabit Inc | 6.860 | 6.500 | 6.750 | 664,732 | 0.090 | | 1.35 | |
| EHC | Encompass Health Corp | 111.3 | 109.5 | 110.0 | 616,437 | -0.4 | | 0.32 | |
| EHI | Western Asset Global High | 6.530 | 6.500 | 6.510 | 33,016 | 0.020 | | 0.31 | |
| EIC | Eagle Point Income Company | 13.67 | 13.24 | 13.66 | 972,204 | 0.22 | | 1.64 | |
| EICA | Eagle Point Income Inc | 24.55 | 24.44 | 24.52 | 3,508 | 0.04 | | 0.16 | |
| EICB | Eagle Point Income Company Inc | 25.09 | 25.02 | 25.05 | 7,515 | -0.05 | | 0.20 | |
| EICC | Eagle Point Income Company Inc | 25.19 | 25.14 | 25.18 | 22,452 | 0.04 | | 0.16 | |
| EIG | Employers Holdings Inc | 47.19 | 46.26 | 46.42 | 186,055 | -0.33 | | 0.71 | |
| EIIA | Eagle Point Institutional Income Fund | 25.30 | 25.18 | 25.24 | 2,141 | 0.02 | | 0.08 | |
| EIX | Edison International | 51.80 | 50.91 | 51.14 | 2,995,150 | -0.19 | | 0.37 | |
| EL | Estee Lauder Companies | 87.34 | 86.18 | 87.21 | 2,016,171 | 0.65 | | 0.75 | |
| ELAN | Elanco Animal Health Inc | 15.16 | 14.77 | 14.78 | 3,045,323 | -0.18 | | 1.20 | |
| ELC | Entergy Louisiana Llc | 20.48 | 20.37 | 20.45 | 20,436 | 0.06 | | 0.29 | |
| ELF | E.L.F. Beauty Inc | 118.8 | 110.7 | 117.6 | 2,539,433 | 6.7 | | 6.07 | |
| ELME | Elme Communities | 16.48 | 16.16 | 16.22 | 660,662 | -0.17 | | 1.04 | |
| ELP | Companhia Paranaense DE Energia [Copel] | 8.680 | 8.430 | 8.430 | 138,985 | -0.130 | | 1.52 | |
| ELPC | Companhia Paranaense DE Energia [Copel] | 7.980 | 7.880 | 7.880 | 2,028 | -0.080 | | 1.01 | |
| ELS | Equity Lifestyle Properties | 62.28 | 61.32 | 61.97 | 1,046,192 | 0.22 | | 0.36 | |
| ELV | Elevance Health Inc | 293.3 | 276.4 | 277.1 | 8,373,241 | -25.4 | | 8.38 | |
| EMA | Emera Inc | 45.76 | 45.07 | 45.66 | 57,917 | 0.52 | | 1.15 | |
| EMD | Western Asset Emerging Market Debt Fund | 10.10 | 10.00 | 10.05 | 279,861 | -0.04 | | 0.40 | |
| EME | Emcor Group | 570.0 | 560.1 | 565.6 | 415,083 | 6.3 | | 1.13 | |
| EMF | Templeton Emerging Markets Fund | 14.93 | 14.77 | 14.79 | 20,779 | -0.08 | | 0.54 | |
| EMN | Eastman Chemical Company | 78.74 | 77.14 | 77.75 | 910,360 | -0.46 | | 0.59 | |
| EMO | Clearbridge Energy MLP Opportu | 49.30 | 47.30 | 49.24 | 168,106 | 2.06 | | 4.37 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 20.72 | 20.39 | 20.47 | 13,589 | 0.00 | | 0.00 | |
| EMR | Emerson Electric Company | 145.3 | 143.5 | 144.2 | 1,918,299 | -0.2 | | 0.11 | |
| ENB | Enbridge Inc | 45.30 | 44.84 | 45.09 | 2,634,017 | 0.33 | | 0.74 | |
| ENFY | Enlightify Inc | 0.9700 | 0.9100 | 0.9700 | 226,887 | -0.0200 | | 2.02 | |
| ENIC | Enersis Chile S.A. ADR | 3.390 | 3.310 | 3.380 | 1,127,712 | 0.020 | | 0.60 | |
| ENJ | Entergy New Orleans Inc | 20.67 | 20.67 | 20.67 | 106 | 0.00 | | 0.01 | |
| ENO | Entergy New Orleans Incfirst | 21.90 | 21.71 | 21.73 | 3,677 | -0.12 | | 0.55 | |
| ENOV | Enovis Corp | 31.38 | 26.00 | 26.29 | 3,973,779 | -4.57 | | 14.81 | |
| ENR | Energizer Holdings Inc | 23.83 | 22.70 | 22.92 | 1,716,752 | -0.27 | | 1.16 | |
| ENS | Enersys Inc | 89.82 | 88.32 | 88.69 | 259,102 | -0.83 | | 0.93 | |
| ENVA | Enova International Inc | 115.1 | 112.7 | 113.6 | 195,044 | -1.3 | | 1.10 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.500 | 5.480 | 5.500 | 63,085 | 0.010 | | 0.18 | |
| EOG | Eog Resources | 119.7 | 117.4 | 117.7 | 5,901,792 | -0.8 | | 0.63 | |
| EOI | Eaton Vance Enhance Equity | 20.77 | 20.61 | 20.68 | 59,763 | -0.03 | | 0.14 | |
| EOS | Eaton Vance Enhanced Equity II | 24.24 | 23.69 | 23.69 | 205,826 | -0.46 | | 1.90 | |
| EOT | Eaton Vance Muni Income Trust | 16.10 | 16.00 | 16.02 | 24,305 | -0.03 | | 0.19 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 48.70 | 48.62 | 48.70 | 816 | -0.06 | | 0.12 | |
| EPAC | Actuant Corp | 38.81 | 37.97 | 38.36 | 493,912 | -0.20 | | 0.52 | |
| EPAM | Epam Systems Inc | 165.7 | 163.2 | 164.7 | 456,854 | 0.2 | | 0.13 | |
| EPC | Edgewell Personal Care | 25.92 | 25.20 | 25.56 | 559,123 | -0.26 | | 1.01 | |
| EPD | Enterprise Products Partners LP | 31.58 | 31.17 | 31.35 | 3,711,370 | 0.11 | | 0.35 | |
| EPR | Entertainment Properties Trust | 59.55 | 58.39 | 58.73 | 671,076 | -0.64 | | 1.08 | |
| EPR-C | Epr Pptys [Epr/Pc] | 25.75 | 25.68 | 25.75 | 8,625 | -0.28 | | 1.08 | |
| EPR-E | Epr Pptys [Epr/Pe] | 32.05 | 31.63 | 31.88 | 1,815 | -0.13 | | 0.41 | |
| EPR-G | Epr Pptys [Epr/Pg] | 21.50 | 21.26 | 21.40 | 7,259 | -0.09 | | 0.42 | |
| EPRT | Essential Properties Realty Trust Inc | 30.82 | 30.21 | 30.49 | 2,432,527 | -0.16 | | 0.52 | |
| EQBK | Equity Bncsrs Cm A | 40.56 | 39.77 | 39.83 | 86,694 | -0.52 | | 1.29 | |
| EQH | Axa Equitable Holdings Inc | 53.01 | 52.46 | 52.93 | 1,599,297 | 0.32 | | 0.61 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 20.76 | 20.61 | 20.66 | 46,687 | -0.02 | | 0.10 | |
| EQH-C | Equitable Holdings Inc | 16.85 | 16.66 | 16.74 | 40,017 | 0.07 | | 0.42 | |
| EQNR | Equinor ASA ADR | 26.22 | 25.61 | 25.70 | 3,242,468 | -0.03 | | 0.12 | |
| EQR | Equity Residential | 67.54 | 66.78 | 67.17 | 1,787,009 | -0.11 | | 0.16 | |
| EQS | Equus Total Return | 1.450 | 1.440 | 1.450 | 2,699 | 0.008 | | 0.58 | |
| EQT | Eqt Corp | 59.62 | 58.15 | 59.19 | 6,066,630 | 0.44 | | 0.75 | |
| EQV | Eqv Ventures Acquisition Corp Cl A | 10.55 | 10.45 | 10.48 | 6,681 | -0.01 | | 0.10 | |
| EQV.U | Eqv Ventures Acquisition Corp | 10.91 | 10.91 | 10.91 | 195 | -0.09 | | 0.82 | |
| EQV.W | Eqv Ventures Acquisition Corp WT | 0.7000 | 0.7000 | 0.7000 | 1,159 | 0.0000 | | 0.00 | |
| ERJ | Embraer-Empresa Brasileira DE | 50.90 | 48.28 | 49.30 | 3,371,299 | -1.74 | | 3.41 | |
| ERO | Ero Copper Corp | 14.59 | 14.18 | 14.21 | 647,837 | -0.20 | | 1.39 | |
| ES | Eversource Energy | 65.55 | 64.79 | 65.41 | 3,747,386 | 0.57 | | 0.88 | |
| ESAB | Esab Corp | 130.9 | 129.1 | 130.0 | 241,426 | 0.4 | | 0.28 | |
| ESE | Esco Technologies Inc | 198.2 | 194.8 | 196.2 | 128,527 | -1.3 | | 0.65 | |
| ESI | Element Solutions Inc | 24.83 | 24.48 | 24.72 | 1,834,032 | 0.03 | | 0.12 | |
| ESNT | Essent Group Ltd | 56.38 | 55.57 | 55.69 | 659,486 | -0.39 | | 0.70 | |
| ESRT | Empire State Realty Trust Inc | 7.670 | 7.570 | 7.620 | 1,990,483 | 0.000 | | 0.00 | |
| ESS | Essex Property Trust | 289.3 | 285.9 | 287.4 | 301,092 | 0.4 | | 0.12 | |
| ESTC | Elastic N.V. | 86.94 | 84.94 | 86.79 | 1,027,598 | 0.49 | | 0.57 | |
| ET | Energy Transfer LP | 17.60 | 17.43 | 17.47 | 13,338,000 | -0.07 | | 0.40 | |
| ET-I | Energy Transfer L.P. Series I | 11.41 | 11.38 | 11.38 | 23,071 | -0.01 | | 0.09 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 14.40 | 14.25 | 14.33 | 46,318 | -0.03 | | 0.21 | |
| ETD | Ethan Allen Interiors Inc | 29.39 | 28.86 | 28.97 | 184,950 | -0.21 | | 0.72 | |
| ETG | Eaton Vance Tax-Advantaged Global | 20.80 | 20.65 | 20.67 | 109,762 | -0.04 | | 0.19 | |
| ETI- | | 22.73 | 22.70 | 22.71 | 2,700 | -0.17 | | 0.74 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 22.73 | 22.71 | 22.71 | 2,732 | -0.17 | | 0.74 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 8.950 | 8.860 | 8.910 | 106,131 | 0.000 | | 0.00 | |
| ETN | Eaton Corp | 384.5 | 378.0 | 378.6 | 2,940,969 | -2.1 | | 0.55 | |
| ETO | Eaton Vance Tax-Advantage Global | 27.38 | 27.22 | 27.29 | 16,207 | 0.04 | | 0.15 | |
| ETR | Entergy Corp | 86.46 | 84.76 | 86.40 | 2,505,836 | 1.86 | | 2.20 | |
| ETV | Eaton Vance Corp | 13.77 | 13.68 | 13.75 | 163,891 | -0.02 | | 0.15 | |
| ETW | Eaton Vance Corp | 8.760 | 8.600 | 8.740 | 585,547 | 0.140 | | 1.63 | |
| ETWO | E2Open Parent Hldg | 3.280 | 3.260 | 3.280 | 3,121,445 | 0.020 | | 0.61 | |
| ETX | Eaton Vance Municipal Income T | 18.25 | 18.02 | 18.02 | 36,940 | -0.01 | | 0.06 | |
| ETY | Eaton Vance Tax-Managed Diversified | 15.57 | 15.50 | 15.53 | 154,405 | -0.04 | | 0.26 | |
| EVA.U | | 10.05 | 10.04 | 10.05 | 39,253 | 0.02 | | 0.20 | |
| EVC | Entravision Communications Corp | 2.450 | 2.300 | 2.350 | 261,242 | -0.060 | | 2.49 | |
| EVE.T | Eve Holding Inc WT [Evex/W] | 0.9300 | 0.9100 | 0.9300 | 3,330 | -0.0700 | | 7.00 | |
| EVEX | Eve Holding Inc | 7.470 | 6.890 | 6.900 | 733,256 | -0.410 | | 5.61 | |
| EVF | Eaton Vance Senior Income Trust | 5.650 | 5.610 | 5.610 | 103,080 | -0.030 | | 0.53 | |
| EVG | Eaton Vance Short Diversified | 11.08 | 11.00 | 11.03 | 23,220 | 0.03 | | 0.27 | |
| EVH | Evolent Health Inc Cl A Com | 11.280 | 9.220 | 9.530 | 5,938,110 | -1.740 | | 15.44 | |
| EVN | Eaton Vance Muni Income Trust | 10.29 | 10.24 | 10.28 | 44,443 | 0.05 | | 0.49 | |
| EVR | Evercore Partners Inc | 301.3 | 297.2 | 298.5 | 281,561 | -0.4 | | 0.14 | |
| EVRI | Everi Holdings Inc | 14.25 | 14.23 | 14.24 | 1,510,547 | 0.01 | | 0.07 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 24.07 | 23.90 | 23.97 | 58,965 | 0.05 | | 0.21 | |
| EVTC | Evertec Inc | 33.90 | 33.13 | 33.28 | 460,093 | -0.43 | | 1.28 | |
| EVTL | Vertical Aerospace Ltd | 7.000 | 6.110 | 6.970 | 5,506,579 | 0.520 | | 8.06 | |
| EVTR | Eaton Vance Total Return Bond ETF | 50.62 | 50.51 | 50.55 | 421,546 | 0.08 | | 0.16 | |
| EW | Edwards Lifesciences Corp | 77.36 | 76.37 | 76.49 | 4,539,981 | 0.31 | | 0.41 | |
| EXG | Eaton Vance Tax-Managed Global | 8.830 | 8.700 | 8.820 | 802,994 | 0.070 | | 0.80 | |
| EXK | Endeavour Silver Corp | 5.710 | 5.340 | 5.380 | 7,111,070 | -0.190 | | 3.41 | |
| EXP | Eagle Materials Inc | 217.2 | 213.9 | 215.1 | 253,445 | -0.9 | | 0.41 | |
| EXPD | Expeditors Intl | 114.4 | 110.9 | 111.7 | 1,809,627 | -2.3 | | 1.98 | |
| EXR | Extra Space Storage Inc | 148.2 | 145.9 | 148.1 | 761,306 | 0.8 | | 0.57 | |