| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. ADR | 32.72 | 32.45 | 32.72 | 212,131 | 0.30 |  | 0.93 |   |
| EAF | Graftech International Ltd | 1.0300 | 0.1000 | 0.1000 | 2,871,205 | 0.0258 | | 2.65 | |
| EAI | Entergy Arkansas Inc | 20.47 | 20.24 | 20.38 | 51,610 | 0.18 | | 0.89 | |
| EARN | Ellington Credit Company | 5.750 | 5.680 | 5.680 | 331,850 | -0.070 |  | 1.22 | |
| EAT | Brinker International | 187.1 | 180.2 | 184.0 | 1,692,964 | 3.7 | | 2.05 | |
| EB | Eventbrite Inc | 2.730 | 2.610 | 2.690 | 383,779 | 0.060 | | 2.28 | |
| EBF | Ennis Inc | 18.74 | 18.07 | 18.49 | 207,113 | 0.35 | | 1.93 | |
| EBR | Centrais Electricas Brazil ADR | 7.460 | 7.410 | 7.450 | 1,153,765 | 0.020 | | 0.27 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 8.250 | 8.140 | 8.140 | 12,441 | -0.130 | | 1.57 | |
| EBS | Emergent Biosolutions | 6.800 | 6.210 | 6.600 | 897,190 | 0.220 | | 3.45 | |
| EC | Ecopetrol S.A. ADR | 9.000 | 8.830 | 8.900 | 2,159,095 | 0.050 | | 0.56 | |
| ECAT | Blackrock ESG Capital Allocation Trust | 16.35 | 16.00 | 16.27 | 479,046 | 0.21 | | 1.31 | |
| ECC | Eagle Point Credit Inc | 7.720 | 7.620 | 7.710 | 1,364,040 | 0.050 | | 0.65 | |
| ECC-D | Eagle Point Credit Company Inc | 20.03 | 19.70 | 19.99 | 59,190 | 0.28 | | 1.42 | |
| ECCC | Eagle Point Credit Company | 23.34 | 23.23 | 23.23 | 1,124 | -0.07 | | 0.30 | |
| ECCF | Eagle Point Credit Company Inc | 25.03 | 24.88 | 25.03 | 5,941 | 0.03 | | 0.12 | |
| ECCU | Eagle Point Credit Company Inc 7.75% | 24.85 | 24.76 | 24.84 | 3,240 | 0.09 | | 0.36 | |
| ECCV | Eagle Point Credit Company Inc 5.375% | 23.17 | 23.17 | 23.17 | 226 | 0.02 | | 0.07 | |
| ECCW | Eagle Point Credit Company | 23.59 | 23.56 | 23.56 | 3,570 | -0.05 | | 0.20 | |
| ECCX | Eagle Point Credit Company | 24.65 | 24.42 | 24.64 | 833 | 0.10 | | 0.40 | |
| ECG | Everus Construction Group Inc | 63.93 | 60.78 | 62.81 | 433,958 | -0.72 | | 1.13 | |
| ECL | Ecolab Inc | 274.0 | 267.6 | 272.6 | 1,055,728 | 3.2 | | 1.18 | |
| ECO | Okeanis Eco Tankers Corp | 21.92 | 21.44 | 21.72 | 73,377 | -0.01 | | 0.05 | |
| ECVT | Pq Group Holdings Inc | 7.760 | 7.390 | 7.600 | 7,820,354 | -0.630 | | 7.65 | |
| ED | Consolidated Edison Company | 101.6 | 99.6 | 100.8 | 2,748,635 | 0.4 | | 0.43 | |
| EDD | Emerging Markets Domestic Debt Fund | 5.220 | 5.140 | 5.190 | 247,723 | 0.070 | | 1.37 | |
| EDF | Virtus Emerging Markets Income Fund | 5.100 | 5.080 | 5.090 | 92,391 | 0.044 | | 0.86 | |
| EDN | Empresa Distribuidora Y Comercializadora | 27.29 | 26.03 | 26.18 | 62,311 | -0.31 | | 1.17 | |
| EDU | New Oriental Education & Technology | 54.35 | 53.40 | 53.60 | 427,225 | -0.35 | | 0.65 | |
| EE | Excelerate Energy Inc Cl A | 29.38 | 28.40 | 28.49 | 559,738 | -0.83 | | 2.83 | |
| EEA | European Equity Fund | 10.33 | 10.19 | 10.21 | 20,381 | -0.02 | | 0.20 | |
| EEX | Emerald Expositions Events Inc | 4.980 | 4.800 | 4.920 | 65,145 | 0.070 | | 1.44 | |
| EFC | Ellington Financial Llc | 13.12 | 12.90 | 12.97 | 1,028,073 | -0.02 | | 0.15 | |
| EFC-A | Ellington Financial Inc Pfd. | 24.86 | 24.76 | 24.82 | 22,343 | 0.20 | | 0.80 | |
| EFC-B | Ellington Financial Inc 6.250% | 22.60 | 22.38 | 22.55 | 12,015 | 0.25 | | 1.12 | |
| EFC-C | Ellington Financial Inc 8.625% | 24.63 | 24.37 | 24.58 | 4,824 | 0.29 | | 1.19 | |
| EFC-D | Ellington Financial Inc 7.00% Series D | 23.34 | 23.34 | 23.34 | 246 | 0.34 | | 1.47 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 12.20 | 12.09 | 12.12 | 70,847 | 0.00 |  | 0.00 | |
| EFT | Eaton Vance Floating Rate Income Trust | 12.57 | 12.48 | 12.56 | 69,568 | 0.08 | | 0.64 | |
| EFX | Equifax Inc | 264.8 | 256.8 | 263.9 | 935,410 | 4.6 | | 1.76 | |
| EFXT | Enerflex Ltd | 7.945 | 7.665 | 7.910 | 311,164 | 0.020 | | 0.25 | |
| EG | Everest Re Group | 342.4 | 337.1 | 340.9 | 545,572 | 1.0 | | 0.30 | |
| EGO | Eldorado Gold Corp | 20.93 | 20.27 | 20.36 | 1,512,077 | 0.02 | | 0.10 | |
| EGP | Eastgroup Properties | 171.0 | 165.8 | 168.0 | 587,079 | 0.8 | | 0.50 | |
| EGY | Vaalco Energy Inc | 3.780 | 3.540 | 3.710 | 727,706 | 0.100 | | 2.77 | |
| EHAB | Enhabit Inc | 8.740 | 7.680 | 7.880 | 2,907,827 | -1.760 | | 18.26 | |
| EHC | Encompass Health Corp | 123.0 | 119.8 | 120.4 | 857,407 | -2.2 | | 1.80 | |
| EHI | Western Asset Global High | 6.570 | 6.540 | 6.550 | 81,224 | 0.010 | | 0.15 | |
| EIC | Eagle Point Income Company | 13.83 | 13.70 | 13.73 | 99,894 | 0.06 | | 0.44 | |
| EICA | Eagle Point Income Inc | 24.39 | 24.26 | 24.39 | 2,860 | 0.04 | | 0.16 | |
| EICB | Eagle Point Income Company Inc | 25.00 | 24.98 | 25.00 | 16,175 | 0.01 | | 0.04 | |
| EICC | Eagle Point Income Company Inc | 25.16 | 25.08 | 25.16 | 39,626 | 0.03 | | 0.12 | |
| EIG | Employers Holdings Inc | 47.86 | 46.89 | 47.52 | 146,269 | 0.34 | | 0.72 | |
| EIIA | Eagle Point Institutional Income Fund | 25.09 | 25.03 | 25.05 | 1,638 | 0.00 | | 0.00 | |
| EIX | Edison International | 53.35 | 51.83 | 52.88 | 5,552,951 | 1.28 | | 2.48 | |
| EL | Estee Lauder Companies | 85.67 | 80.40 | 85.11 | 6,014,512 | 4.31 | | 5.33 | |
| ELAN | Elanco Animal Health Inc | 14.79 | 14.13 | 14.43 | 5,389,066 | 0.15 | | 1.05 | |
| ELC | Entergy Louisiana Llc | 20.29 | 20.05 | 20.24 | 30,549 | 0.21 | | 1.05 | |
| ELF | E.L.F. Beauty Inc | 129.6 | 123.3 | 126.7 | 1,622,311 | 2.2 | | 1.79 | |
| ELME | Elme Communities | 16.11 | 15.80 | 15.94 | 687,301 | 0.04 | | 0.25 | |
| ELP | Companhia Paranaense DE Energia [Copel] | 9.150 | 8.990 | 9.010 | 192,978 | -0.120 | | 1.31 | |
| ELPC | Companhia Paranaense DE Energia [Copel] | 8.500 | 8.440 | 8.480 | 5,487 | -0.040 | | 0.47 | |
| ELS | Equity Lifestyle Properties | 62.80 | 61.28 | 61.83 | 1,438,028 | 0.16 | | 0.26 | |
| ELV | Elevance Health Inc | 400.5 | 387.7 | 395.8 | 1,670,956 | 6.8 | | 1.75 | |
| EMA | Emera Inc | 46.45 | 45.77 | 46.03 | 43,154 | 0.21 | | 0.46 | |
| EMD | Western Asset Emerging Market Debt Fund | 10.22 | 10.08 | 10.21 | 231,531 | 0.16 | | 1.59 | |
| EME | Emcor Group | 535.9 | 516.9 | 530.9 | 635,429 | -4.0 | | 0.75 | |
| EMF | Templeton Emerging Markets Fund | 14.66 | 14.36 | 14.65 | 33,657 | 0.06 | | 0.41 | |
| EMN | Eastman Chemical Company | 79.28 | 74.49 | 78.20 | 3,270,209 | 3.54 | | 4.74 | |
| EMO | Clearbridge Energy MLP Opportu | 48.30 | 47.20 | 47.80 | 65,807 | -0.17 | | 0.35 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 20.32 | 20.06 | 20.31 | 21,742 | 0.25 | | 1.25 | |
| EMR | Emerson Electric Company | 136.0 | 132.6 | 135.5 | 2,724,324 | 2.2 | | 1.64 | |
| ENB | Enbridge Inc | 45.24 | 44.62 | 44.92 | 3,477,833 | -0.40 | | 0.88 | |
| ENFY | Enlightify Inc | 1.160 | 1.090 | 1.120 | 10,828 | 0.021 | | 1.88 | |
| ENIC | Enersis Chile S.A. ADR | 3.670 | 3.560 | 3.640 | 805,536 | 0.010 | | 0.28 | |
| ENJ | Entergy New Orleans Inc | 20.50 | 20.46 | 20.50 | 2,019 | 0.12 | | 0.59 | |
| ENO | Entergy New Orleans Incfirst | 21.90 | 21.56 | 21.88 | 7,169 | 0.25 | | 1.16 | |
| ENOV | Enovis Corp | 33.95 | 30.83 | 33.02 | 1,245,943 | 1.66 | | 5.29 | |
| ENR | Energizer Holdings Inc | 21.50 | 20.15 | 21.20 | 1,690,370 | 1.04 | | 5.16 | |
| ENS | Enersys Inc | 89.36 | 85.00 | 88.75 | 476,138 | 2.98 | | 3.47 | |
| ENVA | Enova International Inc | 114.2 | 110.7 | 113.0 | 357,550 | 1.4 | | 1.29 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.440 | 5.380 | 5.430 | 178,993 | 0.040 | | 0.74 | |
| EOG | Eog Resources | 121.6 | 118.1 | 121.2 | 3,650,439 | 1.6 | | 1.32 | |
| EOI | Eaton Vance Enhance Equity | 21.00 | 20.85 | 20.95 | 45,941 | 0.03 | | 0.14 | |
| EOS | Eaton Vance Enhanced Equity II | 24.18 | 24.00 | 24.09 | 109,861 | -0.12 | | 0.50 | |
| EOT | Eaton Vance Muni Income Trust | 16.42 | 16.28 | 16.35 | 65,137 | 0.11 | | 0.68 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 48.75 | 48.75 | 48.75 | 752 | -0.06 | | 0.12 | |
| EPAC | Actuant Corp | 41.19 | 39.53 | 39.56 | 698,921 | -1.00 | | 2.47 | |
| EPAM | Epam Systems Inc | 183.0 | 175.7 | 179.0 | 553,313 | 2.2 | | 1.25 | |
| EPC | Edgewell Personal Care | 25.12 | 23.24 | 24.48 | 799,961 | 1.07 | | 4.57 | |
| EPD | Enterprise Products Partners LP | 31.18 | 30.72 | 31.17 | 3,569,498 | 0.16 | | 0.52 | |
| EPR | Entertainment Properties Trust | 58.74 | 57.69 | 58.45 | 795,859 | 0.19 | | 0.33 | |
| EPR-C | Epr Pptys [Epr/Pc] | 25.72 | 25.07 | 25.60 | 14,899 | 0.55 | | 2.20 | |
| EPR-E | Epr Pptys [Epr/Pe] | 31.29 | 31.20 | 31.29 | 27,318 | 0.11 | | 0.35 | |
| EPR-G | Epr Pptys [Epr/Pg] | 20.94 | 20.83 | 20.86 | 5,413 | 0.02 | | 0.10 | |
| EPRT | Essential Properties Realty Trust Inc | 32.47 | 31.77 | 31.99 | 2,565,835 | 0.08 | | 0.25 | |
| EQBK | Equity Bncsrs Cm A | 42.36 | 40.45 | 42.04 | 89,930 | 1.24 | | 3.04 | |
| EQH | Axa Equitable Holdings Inc | 56.53 | 55.55 | 55.88 | 2,868,749 | -0.22 | | 0.39 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 20.58 | 20.34 | 20.54 | 50,149 | 0.11 | | 0.54 | |
| EQH-C | Equitable Holdings Inc | 17.05 | 16.60 | 16.88 | 53,337 | -0.17 | | 1.00 | |
| EQNR | Equinor ASA ADR | 25.51 | 25.20 | 25.24 | 5,010,647 | 0.10 | | 0.40 | |
| EQR | Equity Residential | 68.09 | 66.58 | 67.26 | 3,045,596 | -0.23 | | 0.34 | |
| EQS | Equus Total Return | 1.360 | 1.350 | 1.350 | 437 | -0.010 | | 0.74 | |
| EQT | Eqt Corp | 58.09 | 55.20 | 55.72 | 11,262,853 | -2.60 | | 4.46 | |
| EQV | Eqv Ventures Acquisition Corp Cl A | 10.56 | 10.50 | 10.53 | 5,746 | 0.02 | | 0.19 | |
| EQV.U | Eqv Ventures Acquisition Corp | 10.83 | 10.82 | 10.82 | 4,000 | -0.17 | | 1.55 | |
| EQV.W | Eqv Ventures Acquisition Corp WT | 0.7000 | 0.6200 | 0.6200 | 45,429 | -0.1140 | | 15.53 | |
| ERJ | Embraer-Empresa Brasileira DE | 59.83 | 57.88 | 59.17 | 1,767,610 | 2.26 | | 3.97 | |
| ERO | Ero Copper Corp | 17.23 | 16.76 | 17.04 | 359,238 | 0.19 | | 1.13 | |
| ES | Eversource Energy | 65.12 | 63.30 | 64.55 | 2,134,998 | 0.93 | | 1.46 | |
| ESAB | Esab Corp | 125.9 | 120.3 | 124.1 | 235,855 | 3.5 | | 2.93 | |
| ESE | Esco Technologies Inc | 192.6 | 189.7 | 190.7 | 195,535 | -1.2 | | 0.60 | |
| ESI | Element Solutions Inc | 23.51 | 22.44 | 23.13 | 2,135,347 | 0.48 | | 2.12 | |
| ESNT | Essent Group Ltd | 62.02 | 60.54 | 61.44 | 715,822 | 0.71 | | 1.17 | |
| ESRT | Empire State Realty Trust Inc | 8.390 | 8.020 | 8.180 | 1,379,441 | 0.090 | | 1.11 | |
| ESS | Essex Property Trust | 287.4 | 276.9 | 284.8 | 675,652 | 1.4 | | 0.48 | |
| ESTC | Elastic N.V. | 85.27 | 82.45 | 83.71 | 1,409,942 | -0.62 | | 0.74 | |
| ET | Energy Transfer LP | 18.15 | 17.76 | 17.81 | 15,164,877 | -0.32 | | 1.77 | |
| ET-I | Energy Transfer L.P. Series I | 11.37 | 11.25 | 11.37 | 36,874 | 0.12 | | 1.07 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 14.43 | 14.28 | 14.42 | 118,869 | -0.02 | | 0.14 | |
| ETD | Ethan Allen Interiors Inc | 29.92 | 27.88 | 29.35 | 332,018 | 1.50 | | 5.39 | |
| ETG | Eaton Vance Tax-Advantaged Global | 21.09 | 20.83 | 20.97 | 169,154 | 0.03 | | 0.14 | |
| ETI- | | 22.80 | 22.64 | 22.80 | 2,400 | 0.17 | | 0.75 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 22.80 | 22.64 | 22.80 | 2,496 | 0.17 | | 0.75 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 9.030 | 8.980 | 9.020 | 122,687 | -0.020 | | 0.22 | |
| ETN | Eaton Corp | 357.4 | 350.1 | 355.0 | 2,402,113 | -2.0 | | 0.55 | |
| ETO | Eaton Vance Tax-Advantage Global | 27.23 | 27.10 | 27.23 | 29,269 | 0.04 | | 0.15 | |
| ETR | Entergy Corp | 83.13 | 81.64 | 82.53 | 3,172,819 | -0.59 | | 0.71 | |
| ETV | Eaton Vance Corp | 13.83 | 13.69 | 13.79 | 245,563 | -0.08 | | 0.58 | |
| ETW | Eaton Vance Corp | 8.660 | 8.600 | 8.660 | 333,850 | 0.010 | | 0.12 | |
| ETWO | E2Open Parent Hldg | 3.240 | 3.230 | 3.230 | 3,131,757 | 0.000 | | 0.00 | |
| ETX | Eaton Vance Municipal Income T | 18.17 | 18.05 | 18.11 | 49,968 | 0.10 | | 0.56 | |
| ETY | Eaton Vance Tax-Managed Diversified | 15.58 | 15.46 | 15.58 | 249,858 | 0.11 | | 0.71 | |
| EVC | Entravision Communications Corp | 2.420 | 2.300 | 2.410 | 198,095 | 0.090 | | 3.88 | |
| EVE.T | Eve Holding Inc WT [Evex/W] | 0.8600 | 0.8100 | 0.8600 | 4,386 | -0.0600 | | 6.51 | |
| EVEX | Eve Holding Inc | 6.840 | 6.430 | 6.590 | 420,727 | -0.270 | | 3.94 | |
| EVF | Eaton Vance Senior Income Trust | 5.720 | 5.680 | 5.720 | 72,719 | 0.030 | | 0.53 | |
| EVG | Eaton Vance Short Diversified | 11.18 | 11.03 | 11.09 | 8,131 | 0.06 | | 0.54 | |
| EVH | Evolent Health Inc Cl A Com | 11.73 | 11.07 | 11.63 | 2,956,862 | 0.37 | | 3.29 | |
| EVN | Eaton Vance Muni Income Trust | 10.40 | 10.28 | 10.40 | 96,117 | 0.17 | | 1.66 | |
| EVR | Evercore Partners Inc | 278.5 | 266.5 | 276.5 | 749,407 | 6.5 | | 2.40 | |
| EVRI | Everi Holdings Inc | 14.25 | 14.23 | 14.24 | 1,510,547 | 0.01 | | 0.07 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 24.25 | 23.89 | 24.21 | 124,888 | 0.11 | | 0.46 | |
| EVTC | Evertec Inc | 37.06 | 35.92 | 36.85 | 388,438 | 0.80 | | 2.22 | |
| EVTL | Vertical Aerospace Ltd | 6.680 | 6.220 | 6.380 | 788,614 | -0.390 | | 5.76 | |
| EVTR | Eaton Vance Total Return Bond ETF | 50.89 | 50.77 | 50.83 | 416,953 | -0.04 | | 0.07 | |
| EW | Edwards Lifesciences Corp | 78.03 | 76.92 | 77.18 | 3,123,835 | -1.03 | | 1.32 | |
| EXG | Eaton Vance Tax-Managed Global | 8.780 | 8.700 | 8.780 | 602,425 | 0.030 | | 0.34 | |
| EXK | Endeavour Silver Corp | 5.190 | 4.970 | 5.050 | 9,152,958 | 0.130 | | 2.64 | |
| EXP | Eagle Materials Inc | 214.7 | 201.0 | 209.1 | 514,749 | 7.0 | | 3.47 | |
| EXPD | Expeditors Intl | 119.7 | 113.8 | 118.0 | 1,209,667 | 3.7 | | 3.26 | |
| EXR | Extra Space Storage Inc | 152.2 | 147.3 | 150.5 | 1,595,234 | 3.1 | | 2.08 | |