Symbol List

Code Name Close Previous Change PAA PLAINS ALL AMER LP 37.050 38.420 -1.370 3.57% PAC GRUPO AEROPORTUARIO 23.070 23.380 -0.310 1.33% PAG PENSKE AUTOMOTIVE 9.8300 10.0600 -0.2300 2.29% PAI WESTERN ASSET INC FD 11.030 11.010 0.020 0.18% PAS PEPSIAMERICAS INC 19.960 20.010 -0.050 0.25% PAY VERIFONE HLDGS INC 15.290 15.760 -0.470 2.98% PBF PIONEER MUNI AND EQ 11.100 11.060 0.040 0.36% PBG PEPSI BOTTLING GRP 28.180 28.490 -0.310 1.09% PBH PRESTIGE BRAND HLGS 8.6600 8.6200 0.0400 0.46% PBI PITNEY BOWES INC 32.000 32.540 -0.540 1.66% PBR PETROLEO BRASILEIRO 36.720 38.080 -1.360 3.57% PBR.A PETROLEO BRAS PETROB 30.000 31.210 -1.210 3.88% PBT PERMIAN BASIN ROY TR 22.780 22.420 0.360 1.61% PBY PEP BOYS MAN MOE 5.9700 6.2400 -0.2700 4.33% PCF PUTNAM HGH INC SC FD 5.7700 5.7600 0.0100 0.17% PCG PG& E CP 37.660 38.880 -1.220 3.14% PCH POTLATCH CP 43.270 44.900 -1.630 3.63% PCK PIMCO CAL MUN INC II 10.870 11.680 -0.810 6.93% PCL PLUM CREEK TIM REIT 45.070 46.290 -1.220 2.64% PCM PCM FUND INC. 7.6500 8.2000 -0.5500 6.71% PCN PIMCO CORP INC FD 10.100 9.850 0.250 2.54% PCP PRECISION CASTPARTS 70.610 70.010 0.600 0.86% PCQ PIMCO CAL MUN INC FD 13.440 14.000 -0.560 4.00% PCR PERINI CP 21.850 22.130 -0.280 1.27% PCS METROPCS COMM INC 14.620 14.280 0.340 2.38% PCU SOUTHERN COPPER CORP 15.600 15.630 -0.030 0.19% PCX PATRIOT COAL CORP 20.410 21.890 -1.480 6.76% PCZ PETRO CANADA VAR 29.910 29.900 0.010 0.03% PDA PERDIGAO S.A. 32.430 33.820 -1.390 4.11% PDE PRIDE INTL INC 25.010 25.110 -0.100 0.40% PDS PRECISION DRILL TRST 13.390 13.440 -0.050 0.37% PDT JOHN HANC PRM DV2 FD 6.8600 6.8000 0.0600 0.88% PDX PEDIATRIX MED GROUP 43.150 45.560 -2.410 5.29% PE-A PECO ENERGY 3.8 PFD 68.300 69.490 -1.190 1.71% PE-B PECO ENERGY 4.3 PFD 73.250 73.000 0.250 0.34% PE-C PECO ENERGY 4.4 PFD 79.000 79.000 0.000 0.00% PE-D PECO ENERGY 4.68 PFD 83.200 80.830 2.370 2.93% PEC PIKE ELECTRIC CORP. 12.890 12.970 -0.080 0.62% PEG PUB ENTRPR GP 32.570 32.720 -0.150 0.46% PEG-A PUB ENTRPR 4.08 PFD 74.940 72.500 2.440 3.37% PEG-B PUB ENTRPR 4.18 PFD 74.150 74.150 0.000 0.00% PEG-C PUB ENTRPR 4.30 PFD 75.000 74.240 0.760 1.02% PEG-D PUB ENTRPR 5.05 PFD 90.250 94.150 -3.900 4.14% PEI PENN REAL ESTATE TR 15.110 17.170 -2.060 12.00% PEO PET RES 26.500 27.000 -0.500 1.85% PEP PEPSICO INC 69.000 70.910 -1.910 2.69% PER PEROT SYSTEMS CP 16.620 16.630 -0.010 0.06% PFD FLAHERTY PFD INC FD 4.7700 4.8100 -0.0400 0.83% PFE PFIZER INC 19.000 18.790 0.210 1.12% PFG PRINCIPAL FINL GROUP 32.510 31.520 0.990 3.14% PFG-B PRIN FIN GRP SER B 20.100 21.500 -1.400 6.51% PFH CABCO TR JCP 7.625 17.770 17.130 0.640 3.74% PFK PRUDENTIAL FNL INFLT 21.140 19.100 2.040 10.68% PFL PIMCO FLTG RT INC FD 10.280 10.390 -0.110 1.06% PFN PIMCO FL RT STGY FND 9.6400 9.6200 0.0200 0.21% PFO FLAHERTY PFD INC OPP 4.3900 4.1800 0.2100 5.02% PFS PROVIDENT FNL SRVS 14.220 15.890 -1.670 10.51% PFX PHOENIX COS 7.45QUIB 15.700 15.110 0.590 3.90% PG PROCTER GAMBLE CO 71.020 71.440 -0.420 0.59% PGE-B PRIME GRP 9.0 B 5.5000 6.0000 -0.5000 8.33% PGH PENGROWTH EGY UTS 13.330 13.840 -0.510 3.68% PGI PREMIERE GLOBAL SVCS 13.040 13.490 -0.450 3.34% PGN PROGRESS ENERGY INC 44.480 44.000 0.480 1.09% PGP PIMCO GL SP & INC FD 14.700 14.850 -0.150 1.01% PGR PROGRESSIVE CP 16.680 16.600 0.080 0.48% PH PARKER HANNIFIN CP 47.340 48.600 -1.260 2.59% PHA PULTE HOMES INC NT 15.750 15.830 -0.080 0.51% PHD PIONEER FLTG RT TRST 10.280 10.280 0.000 0.00% PHG KONINKLIJKE PHLP NEW 26.100 25.910 0.190 0.73% PHH PHH CORP 8.9100 8.9800 -0.0700 0.78% PHI PHILIPPINE LG DS ADR 56.230 57.060 -0.830 1.45% PHK PIMCO HIGH INCOME FD 8.0100 8.6100 -0.6000 6.97% PHM PULTE HOMES INC. 13.110 14.060 -0.950 6.76% PHR PRUDENTIAL FINANCIAL INC 9.0% 20.380 19.500 0.880 4.51% PHT PIONEER HIGH INC TR 10.590 10.850 -0.260 2.40% PHX PANHANDLE OIL & GAS 22.240 24.220 -1.980 8.18% PIA MS PR INC TR 6.3900 6.5600 -0.1700 2.59% PIF INSURD MUNI INCM FD 10.480 10.630 -0.150 1.41% PII POLARIS INDUSTRIES 39.630 43.200 -3.570 8.26% PIJ ML DEP 7.4 PFDPLUS 6.2200 6.2000 0.0200 0.32% PIM PUTNAM MASTER INTRM 4.9500 5.0000 -0.0500 1.00% PIR PIER ONE INC 3.3400 3.8000 -0.4600 12.11% PIS ML DEP 8.75 PFDPLUS 13.900 14.450 -0.550 3.81% PIY ML DEP 8.375 PFDPLUS 17.100 15.040 2.060 13.70% PJA ML DEP 8 PFDPLUS QWS 14.000 15.000 -1.000 6.67% PJC PIPER JAFFRAY COS 37.360 42.170 -4.810 11.41% PJE ML PPLUS 8.25 FMC-1 7.1900 6.8000 0.3900 5.74% PJI ML DEP PPLUS GSG 1 A 15.300 14.710 0.590 4.01% PJJ ML DEP 7.65 PFDPLUS 17.500 17.050 0.450 2.64% PJL ML DEP 7.625 PFDPLUS 21.230 21.080 0.150 0.71% PJR PREFERREDPLUS UPC 1 18.010 19.500 -1.490 7.64% PJS ML DEP PFDPLUS FAR-1 13.330 12.480 0.850 6.81% PJT PREFERRED PLUS GEC-1 21.140 20.780 0.360 1.73% PJZ ML PPLUS 7.25 A VAL1 24.550 23.640 0.910 3.85% PKD PARKER DRILLING CO 6.3900 6.4100 -0.0200 0.31% PKE PARK ELECTROCHEMICAL 21.420 22.270 -0.850 3.82% PKG PACKAGING CP AMER 22.050 22.240 -0.190 0.85% PKH ML DEP 7.75 PFDPLUS 19.840 19.500 0.340 1.74% PKI PERKIN ELMER INC 23.910 23.490 0.420 1.79% PKJ ML DEP 8.0 PFDPLUS 12.520 12.100 0.420 3.47% PKK ML DEP 8.50 PFDPLUS 14.450 14.280 0.170 1.19% PKM ML DEP 8 PFDPLUS AFC 17.500 17.000 0.500 2.94% PKO PIMCO INCOME OPP FD 19.080 19.480 -0.400 2.05% PKX POSCO 80.720 80.030 0.690 0.86% PKY PARKWAY PROP INC. 33.240 35.460 -2.220 6.26% PKY-D PARKWAY PROP 8 SRS D 21.400 22.500 -1.100 4.89% PL PROTECTIVE LIFE CORP 28.630 28.880 -0.250 0.87% PL-A PLC CAP TR IV 12.700 12.580 0.120 0.95% PL-B PLC CAP TR V 12.200 11.700 0.500 4.27% PL-D PROTECTIVE LIFE CORP 13.550 13.760 -0.210 1.53% PL-S PLC CAPITAL TR III 12.600 13.230 -0.630 4.76% PLA PLAYBOY ENT HLD CL B 3.0800 3.3900 -0.3100 9.14% PLA.A PLAYBOY ENT HLD CL A 3.5800 3.9300 -0.3500 8.91% PLD PROLOGIS SBI 33.800 36.710 -2.910 7.93% PLD-F PROLOGIS TR 6.75 PFD 18.250 18.020 0.230 1.28% PLD-G PROLOGIS PFD G 18.000 17.250 0.750 4.35% PLL PALL CP 32.190 31.790 0.400 1.26% PLS PPL ENERGY SUPPLY 23.030 23.050 -0.020 0.09% PLT PLANTRONICS INC 20.830 21.050 -0.220 1.05% PLV PPL CAP FDG SR NTS 21.750 21.100 0.650 3.08% PM PHILIP MORRIS INTERNATIONAL IN 49.670 49.080 0.590 1.20% PMB.P PREMIER CAP TR I PFD 23.250 23.100 0.150 0.65% PMC PHARMERICA CORP 21.250 21.040 0.210 1.00% PMF PIMCO MUNI INC FD 13.800 13.700 0.100 0.73% PMI P M I GROUP INC 2.7000 3.0200 -0.3200 10.60% PML PIMCO MUNI INC FD II 10.350 11.040 -0.690 6.25% PMM PUTNAM MANAGED MU TR 6.3000 6.4200 -0.1200 1.87% PMO PUTNAM MUNI TRUST 10.180 10.280 -0.100 0.97% PMX PIMCO MUN INC FD III 11.000 10.900 0.100 0.92% PNC P N C FIN SVCS GR 74.150 77.680 -3.530 4.54% PNC-C P N C FIN SVC 1.6 128.00 128.00 0.00 0.00% PNC-D P N C FIN SVC 1.8 125.00 125.00 0.00 0.00% PNF PIMCO NY MUNI INC 9.9500 10.3200 -0.3700 3.59% PNH PNC CAPITAL TRUST E 20.610 20.600 0.010 0.05% PNI PIMCO NY MUNI INC II 10.910 11.330 -0.420 3.71% PNK PINNACLE ENTERTAINMT 5.9300 6.4400 -0.5100 7.92% PNM PNM RES INC [HLDG] 9.5400 9.6400 -0.1000 1.04% PNR PENTAIR INC 32.170 32.650 -0.480 1.47% PNU PNC CAP TR D 19.140 19.360 -0.220 1.14% PNW PINNACLE WEST CAP 34.670 35.240 -0.570 1.62% PNX THE PHOENIX CO INC 7.0300 7.9100 -0.8800 11.13% PNY PIEDMONT NAT GAS CO 32.670 32.830 -0.160 0.49% POH PUBLIC SVC OKLA NT B 22.700 23.000 -0.300 1.30% POL POLYONE CORP 5.9600 6.0600 -0.1000 1.65% POM PEPCO HOLDINGS INC 22.870 22.940 -0.070 0.31% POR PORTLAND GEN ELEC 23.750 23.550 0.200 0.85% POT POTASH CP SASKATCHEW 95.360 93.510 1.850 1.98% PPC PILGRIMS PRIDE CP 2.9500 3.0100 -0.0600 1.99% PPD PRE PAID LEGAL SVCS 38.110 39.530 -1.420 3.59% PPG P P G IND 55.110 55.690 -0.580 1.04% PPL PPL CORP 35.900 36.110 -0.210 0.58% PPL-A PPL EL UT 4.4 PFD 79.200 78.000 1.200 1.54% PPL-B PPL EL UT 4.5 PFD 79.600 80.750 -1.150 1.42% PPM INVESTMNT GRADE MUNI 11.380 11.380 0.000 0.00% PPO POLYPORE INTERNATION 20.730 21.960 -1.230 5.60% PPR ING PRIME RT TR SBI 4.3000 4.2500 0.0500 1.18% PPS POST PROPERTIES 25.250 26.510 -1.260 4.75% PPS-A POST PROP. 8.5 PRA 39.000 38.500 0.500 1.30% PPS-B POST PPTY 7.625 PR B 15.050 14.450 0.600 4.15% PPT PUTNAM PREMIER INCM 4.9600 5.0200 -0.0600 1.20% PQ PETROQUEST ENERGY 11.960 12.330 -0.370 3.00% PRA PROASSURANCE CORP 52.940 51.980 0.960 1.85% PRD PRIMUS GUARANTY NT 6.2700 5.0200 1.2500 24.90% PRE PARTNERRE LTD 59.500 61.620 -2.120 3.44% PRE-C PARTNERRE LTD PFD C 17.000 17.340 -0.340 1.96% PRE-D PARTNERRE LTD PFD D 15.010 15.010 0.000 0.00% PRM PRIMEDIA INC NEW 2.2700 2.1600 0.1100 5.09% PRO PROS HOLDINGS INC 8.5300 8.9900 -0.4600 5.12% PRS PRIMUS GUARANTY LTD. 2.7800 2.7800 0.0000 0.00% PRU PRUDENTIAL FINCL INC 55.870 57.650 -1.780 3.09% PRX PHARMACUTICAL CO 12.040 11.960 0.080 0.67% PSA PUBLIC STG 88.020 92.740 -4.720 5.09% PSA-A PUBLIC STORAGE 6.125 16.620 16.330 0.290 1.78% PSA-B PUBLIC STORAGE B 19.270 19.100 0.170 0.89% PSA-C PUBLIC STORAGE PFD C 17.300 17.100 0.200 1.17% PSA-D PUBLIC STORAGE 16.610 15.560 1.050 6.75% PSA-E PUBLIC STORAGE PFD E 17.320 17.300 0.020 0.12% PSA-F PUBLIC STORAGE PFD F 16.700 16.500 0.200 1.21% PSA-G PUBLIC STORAGE PFD G 19.100 19.150 -0.050 0.26% PSA-H PUBLIC STORAGE SR H 18.100 17.750 0.350 1.97% PSA-I PUBLIC STORAGE DEP S 19.550 19.970 -0.420 2.10% PSA-K PUBLIC STORATE DEP S 19.080 19.330 -0.250 1.29% PSA-L PUBLIC STORAGE DEP 17.500 17.100 0.400 2.34% PSA-M PUBLIC STORAGE DEP S 17.750 17.540 0.210 1.20% PSA-N PUBLIC STORAGE ADS N 19.970 18.930 1.040 5.49% PSA-V PUBLIC STG DEP SER V 20.850 20.050 0.800 3.99% PSA-W PUBLIC ST DEP PFD W 16.970 16.630 0.340 2.04% PSA-X PUBLIC STG DEP PFD X 16.240 16.350 -0.110 0.67% PSA-Z PUBLIC STORAGE SRS Z 16.110 16.580 -0.470 2.83% PSA.A PUBLIC STG CL A 25.510 25.900 -0.390 1.51% PSB PS BUSINESS PARKS 53.010 55.100 -2.090 3.79% PSB-H PS BUS PKS DEP PFD H 16.610 17.430 -0.820 4.70% PSB-I PS BUS PKS DEP SHS 16.300 16.510 -0.210 1.27% PSB-K PS BUS PARK K 20.000 20.500 -0.500 2.44% PSB-L PS BUSINESS PKS 7.60 19.000 19.000 0.000 0.00% PSB-M PS BUSINESS PFD M 17.300 17.010 0.290 1.70% PSB-O PS BUSINESS PKS 17.300 17.480 -0.180 1.03% PSB-P PS BUSINESS PARKS I 17.760 17.250 0.510 2.96% PSD PUGET ENERGY HOLDING 25.730 26.550 -0.820 3.09% PSE PIONEER SOUTHWEST ENERGY PARTN 15.360 15.130 0.230 1.52% PSO PEARSON PLC ORD 10.850 10.900 -0.050 0.46% PSS COLLECTIVE BRANDS 16.160 17.070 -0.910 5.33% PSW BLACKROCK PREFERRED 7.7600 7.9600 -0.2000 2.51% PSY BLACKROCK PREFERRED 8.3200 8.1800 0.1400 1.71% PT PORTUGAL TELECM SGPS 9.3800 9.5900 -0.2100 2.19% PTA PENN TRTY AM CP NEW 1.3200 1.4600 -0.1400 9.59% PTC P A R TECH CP 7.2400 6.9500 0.2900 4.17% PTI PATNI COMPUTER SYS 7.4500 7.7500 -0.3000 3.87% PTP PLATINUM UNDERWRITRS 32.700 32.800 -0.100 0.30% PTP-A PLATINUM UW PRF A 28.620 28.540 0.080 0.28% PTR PETROCHINA CO ADS 97.000 98.640 -1.640 1.66% PTV PACTIV CORP 24.760 25.210 -0.450 1.79% PTY PIMCO CP OPPORTUNITY 10.350 10.270 0.080 0.78% PUK PRUDENTIAL PLC SC 16.450 17.360 -0.910 5.24% PUK-A PRU PLC PERP SUB CAP 12.750 11.350 1.400 12.33% PUK.P PRUDENTIAL 6.75% 12.590 11.750 0.840 7.15% PVA PENN VIRGINIA CP 42.790 44.600 -1.810 4.06% PVD ADMINISTADORA PENSIO 22.430 22.900 -0.470 2.05% PVG PENN VIRGINIA GP HOL 19.650 19.370 0.280 1.45% PVH PHILLIPS VAN HEUSEN 34.070 35.340 -1.270 3.59% PVR PENN VIRGINIA RES LP 15.150 15.590 -0.440 2.82% PVX PROVIDENT ENERGY TR 8.2100 8.3200 -0.1100 1.32% PWE PENN WEST ENERGY TRU 21.120 22.050 -0.930 4.22% PWR QUANTA SERVICES INC 20.960 22.600 -1.640 7.26% PX PRAXAIR INC 72.750 69.750 3.000 4.30% PXD PIONEER NATURAL RES 45.690 45.790 -0.100 0.22% PXP PLAINS EXPL& PROD 29.500 30.000 -0.500 1.67% PYA PPLUS TR CL A 11.790 11.720 0.070 0.60% PYB PPLUS TR SER GSG-2 A 14.890 14.400 0.490 3.40% PYC PPLUS TR SER GSC-3 14.500 14.500 0.000 0.00% PYE PPLUS TR SER CSF-1 A 15.770 14.690 1.080 7.35% PYG PPLUS TR SPR-1 7.0 12.180 11.610 0.570 4.91% PYI PPLUS TR SER TWC 1 16.970 16.360 0.610 3.73% PYJ PPLUS TR SER CMT-1 16.740 16.760 -0.020 0.12% PYK PPLUS SER GSC 1 CTF 18.340 17.840 0.500 2.80% PYL PPLUS LMG-4 11.770 12.600 -0.830 6.59% PYN PIMCO NY MUN INC III 10.140 10.570 -0.430 4.07% PYO ML PPLUS SER DCNA-1 19.000 18.500 0.500 2.70% PYS PPLUS SER RRD 12.450 11.870 0.580 4.89% PYT PPLUS TR GSC-2 FLTG 12.500 11.060 1.440 13.02% PYV ML PPLUS SER JPM-1 18.750 18.090 0.660 3.65% PYY MLD PPLUS CL A CTC 14.500 14.500 0.000 0.00% PZB MLD PPLUS CL A CTC 12.820 12.910 -0.090 0.70% PZC PIMCO CA MUN INC III 10.210 10.890 -0.680 6.24% PZE PETROBRAS ENERGIA 10.010 9.730 0.280 2.88% PZN PZENA INV MGMT CL A 8.0400 8.9300 -0.8900 9.97%