| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. | 25.10 | 24.19 | 25.00 | 770,600 | -0.18 |  | 0.71 |   |
| EAB | First Mortgage Bonds | 25.35 | 25.10 | 25.35 | 6,500 | 0.16 |  | 0.64 | |
| EAE | Entergy Arkansas Inc | 25.12 | 24.91 | 25.12 | 5,900 | 0.01 | | 0.04 | |
| EAF | Graftech International Ltd | 8.190 | 7.510 | 8.160 | 4,007,000 | 0.360 | | 4.62 | |
| EAI | Entergy Arkansas Inc | 25.19 | 25.00 | 25.00 | 123,700 | -0.25 | | 0.99 | |
| EARN | Ellington Residential Mortgage | 11.01 | 10.76 | 10.89 | 88,100 | -0.24 | | 2.16 | |
| EAT | Brinker International | 34.91 | 32.74 | 34.35 | 1,863,700 | 0.40 | | 1.18 | |
| EB | Eventbrite Inc | 15.14 | 12.86 | 14.61 | 4,851,100 | -2.41 | | 14.16 | |
| EBF | Ennis Inc | 20.74 | 19.82 | 20.10 | 459,600 | -0.68 | | 3.27 | |
| EBR | Centrais Electricas Brazil | 7.755 | 7.135 | 7.730 | 814,000 | 0.200 | | 2.66 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 7.940 | 7.440 | 7.800 | 22,600 | -0.200 | | 2.50 | |
| EBS | Emergent Biosolutions | 58.84 | 53.73 | 58.68 | 686,600 | 3.36 | | 6.07 | |
| EC | Ecopetrol S.A. | 17.70 | 16.84 | 17.65 | 1,565,500 | -0.14 | | 0.79 | |
| ECC | Eagle Point Credit Co. Inc | 13.52 | 12.62 | 13.45 | 741,200 | 0.08 | | 0.60 | |
| ECCA | Eagle Point Credit Company Inc | 25.15 | 25.15 | 25.15 | 300 | 0.00 |  | 0.00 | |
| ECCB | Eagle Point Credit Company Inc | 25.77 | 25.12 | 25.42 | 16,300 | -0.38 | | 1.47 | |
| ECCX | Eagle Point Credit Company Inc 6.6875% | 25.54 | 25.13 | 25.33 | 5,400 | -0.45 | | 1.76 | |
| ECCY | Eagle Point Credit Company Inc | 25.28 | 25.00 | 25.25 | 8,300 | -0.24 | | 0.95 | |
| ECL | Ecolab Inc | 180.6 | 174.0 | 180.5 | 3,424,800 | -3.0 | | 1.65 | |
| ECOM | Channeladvisor Corp | 9.520 | 9.070 | 9.520 | 149,300 | 0.210 | | 2.26 | |
| ECT | Eca Marcellus Trust | 0.5600 | 0.5100 | 0.5163 | 99,900 | -0.0237 | | 4.39 | |
| ED | Consolidated Edison Company of New York | 81.28 | 77.80 | 78.82 | 5,357,500 | -4.37 | | 5.25 | |
| EDD | Emerging Markets Domestic Debt Fund | 6.550 | 6.330 | 6.400 | 476,500 | -0.230 | | 3.47 | |
| EDF | Stone Harbor Emerging Markets | 11.51 | 10.54 | 11.21 | 586,600 | -0.61 | | 5.16 | |
| EDI | Stone Harbor Emerging Markets | 10.95 | 10.25 | 10.72 | 200,400 | -0.53 | | 4.71 | |
| EDN | Empresa Distribuidora Y Comercializadora | 4.690 | 4.340 | 4.460 | 78,700 | -0.240 | | 5.11 | |
| EDU | New Oriental Education & Technology | 130.3 | 123.7 | 127.9 | 2,199,900 | -4.7 | | 3.57 | |
| EE | El Paso Electric Company | 68.06 | 67.81 | 67.87 | 1,740,700 | -0.05 | | 0.07 | |
| EEA | European Equity Fund | 8.800 | 8.520 | 8.550 | 8,100 | -0.260 | | 2.95 | |
| EEX | Emerald Expositions Events Inc | 7.050 | 6.565 | 6.860 | 328,100 | -0.090 | | 1.29 | |
| EFC | Ellington Financial Llc | 16.81 | 15.97 | 16.53 | 2,274,500 | -0.50 | | 2.94 | |
| EFC-A | Ellington Financial Inc Pfd. | 25.10 | 24.27 | 24.43 | 19,000 | -0.72 | | 2.86 | |
| EFF | Eaton Vance Floating-Rate Inco | 15.49 | 14.97 | 15.37 | 197,600 | -0.19 | | 1.22 | |
| EFL | Eaton Vance Floating-Rate 2022 Target | 9.550 | 9.460 | 9.470 | 76,100 | -0.070 | | 0.73 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 12.85 | 12.61 | 12.85 | 414,000 | -0.09 | | 0.70 | |
| EFT | Eaton Vance Floating Rate Income Trust | 13.15 | 12.94 | 12.94 | 452,100 | -0.42 | | 3.14 | |
| EFX | Equifax Inc | 143.5 | 138.5 | 142.0 | 1,611,400 | -3.1 | | 2.10 | |
| EGF | Blackrock Enhanced Government Fund | 13.10 | 12.88 | 12.90 | 113,500 | -0.16 | | 1.22 | |
| EGHT | 8X8 Inc | 18.64 | 17.70 | 18.50 | 2,834,500 | -0.15 | | 0.80 | |
| EGIF | Eagle Growth and Income Opportunity | 15.34 | 14.79 | 14.89 | 37,000 | -0.85 | | 5.38 | |
| EGO | Eldorado Gold Corp | 9.140 | 8.310 | 8.690 | 5,714,900 | -0.730 | | 7.75 | |
| EGP | Eastgroup Properties | 126.0 | 120.5 | 125.7 | 532,200 | -2.4 | | 1.90 | |
| EGY | Vaalco Energy Inc | 2.020 | 1.910 | 2.000 | 251,800 | 0.050 | | 2.56 | |
| EHC | Encompass Health Corp | 75.30 | 72.28 | 74.84 | 1,306,600 | -0.28 | | 0.37 | |
| EHI | Western Asset Global High | 9.990 | 9.610 | 9.920 | 693,300 | -0.120 | | 1.20 | |
| EHT | Eaton Vance High Income 2021 Ta | 9.710 | 9.550 | 9.660 | 132,000 | -0.120 | | 1.23 | |
| EIC | Eagle Point Income Company Inc | 18.67 | 18.44 | 18.55 | 6,600 | -0.18 | | 0.94 | |
| EIG | Employers Holdings Inc | 40.05 | 38.13 | 38.54 | 303,600 | -2.00 | | 4.93 | |
| EIX | Edison International | 68.94 | 65.26 | 67.19 | 5,410,600 | -3.06 | | 4.36 | |
| EL | Estee Lauder Companies | 183.7 | 176.4 | 183.6 | 4,084,200 | 1.3 | | 0.72 | |
| ELAN | Elanco Animal Health Inc | 27.91 | 26.57 | 27.40 | 10,025,600 | -0.73 | | 2.60 | |
| ELAT | Elanco Animal Health Inc Units [ | 51.44 | 50.00 | 51.05 | 1,243,600 | -0.60 | | 1.16 | |
| ELC | Entergy Louisiana Llc | 25.72 | 24.93 | 24.93 | 51,800 | -0.84 | | 3.26 | |
| ELF | E.L.F. Beauty Inc | 16.06 | 15.51 | 15.96 | 1,126,900 | -0.24 | | 1.48 | |
| ELJ | Entergy Louisiana Llc | 25.33 | 24.92 | 24.92 | 65,600 | -0.43 | | 1.70 | |
| ELP | Companhia Paranaense DE Energia | 15.95 | 15.11 | 15.86 | 1,175,700 | -0.13 | | 0.81 | |
| ELS | Equity Lifestyle Properties | 69.46 | 66.75 | 68.33 | 1,629,500 | -1.85 | | 2.64 | |
| ELU | Entergy Louisiana Llc First M | 25.30 | 24.82 | 25.17 | 13,700 | -0.14 | | 0.55 | |
| ELVT | Elevate Credit Inc | 3.390 | 3.120 | 3.300 | 281,200 | 0.050 | | 1.54 | |
| ELY | Callaway Golf Company | 17.08 | 16.14 | 16.98 | 1,359,300 | 0.31 | | 1.86 | |
| EMD | Western Asset Emerging Market Debt Fund | 14.00 | 13.52 | 13.76 | 910,900 | -0.38 | | 2.69 | |
| EME | Emcor Group | 77.83 | 73.93 | 76.92 | 792,300 | -1.47 | | 1.88 | |
| EMF | Templeton Emerging Markets Fund | 14.02 | 13.65 | 13.77 | 97,700 | -0.45 | | 3.16 | |
| EMN | Eastman Chemical Company | 62.03 | 59.31 | 61.51 | 3,081,200 | -0.97 | | 1.55 | |
| EMO | Clearbridge Energy MLP Opportu | 6.250 | 5.863 | 6.250 | 1,257,500 | -0.110 | | 1.73 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 25.60 | 25.03 | 25.03 | 56,500 | -0.55 | | 2.15 | |
| EMR | Emerson Electric Company | 64.22 | 62.11 | 64.11 | 6,483,700 | -0.27 | | 0.42 | |
| ENB | Enbridge Inc | 37.44 | 35.47 | 37.43 | 9,498,200 | -0.23 | | 0.61 | |
| ENBA | Enbridge Inc 6.375% Fixed-To-Floating | 26.07 | 25.30 | 25.36 | 142,400 | -0.80 | | 3.06 | |
| ENBL | Enable Midstream Partners LP | 6.330 | 6.030 | 6.200 | 5,099,500 | -0.050 | | 0.80 | |
| ENIA | Enersis Americas S.A. American | 8.635 | 8.220 | 8.600 | 2,259,300 | 0.080 | | 0.94 | |
| ENIC | Enersis Chile S.A. ADR | 4.460 | 4.260 | 4.390 | 1,162,000 | 0.030 | | 0.69 | |
| ENJ | Entergy New Orleans Inc | 25.06 | 25.00 | 25.04 | 4,400 | 0.00 | | 0.01 | |
| ENLC | Enlink Midstream Llc | 3.830 | 3.475 | 3.810 | 7,646,200 | 0.130 | | 3.53 | |
| ENO | Entergy New Orleans Incfirst | 25.62 | 25.18 | 25.18 | 39,100 | -0.50 | | 1.95 | |
| ENR | Energizer Holdings Inc | 44.37 | 41.90 | 42.99 | 2,318,400 | -1.20 | | 2.72 | |
| ENR-A | Energizer Holdings Inc [Enr/Pa] | 95.59 | 92.56 | 93.98 | 28,100 | -1.81 | | 1.89 | |
| ENS | Enersys Inc | 63.30 | 60.43 | 61.58 | 379,600 | -2.28 | | 3.57 | |
| ENV | Envestnet Inc | 76.66 | 73.24 | 75.48 | 541,800 | -0.30 | | 0.40 | |
| ENVA | Enova International Inc | 19.83 | 18.73 | 19.22 | 444,000 | -0.32 | | 1.64 | |
| ENZ | Enzo Biochem | 2.160 | 2.010 | 2.130 | 141,000 | 0.030 | | 1.43 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.100 | 4.780 | 5.060 | 548,300 | -0.140 | | 2.69 | |
| EOG | Eog Resources | 63.26 | 56.34 | 63.26 | 11,081,600 | 3.26 | | 5.43 | |
| EOI | Eaton Vance Enhance Equity | 14.01 | 13.32 | 13.68 | 444,700 | -0.58 | | 4.07 | |
| EOS | Eaton Vance Enhanced Equity II | 15.99 | 15.37 | 15.76 | 486,500 | -0.46 | | 2.84 | |
| EOT | Eaton Vance Muni Income Trust | 22.48 | 22.09 | 22.43 | 43,700 | -0.19 | | 0.84 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 50.98 | 49.98 | 50.98 | 4,700 | 0.79 | | 1.57 | |
| EPAC | Actuant Corp | 21.77 | 21.01 | 21.37 | 412,000 | -0.42 | | 1.93 | |
| EPAM | Epam Systems Inc | 223.4 | 212.5 | 223.2 | 613,800 | 2.4 | | 1.07 | |
| EPC | Edgewell Personal Care | 32.03 | 30.07 | 30.36 | 1,235,400 | -0.03 | | 0.10 | |
| EPD | Enterprise Products Partners LP | 23.36 | 21.95 | 23.34 | 18,670,300 | 0.45 | | 1.97 | |
| EPR | Entertainment Properties Trust | 61.33 | 55.79 | 59.24 | 2,458,500 | 0.69 | | 1.18 | |
| EPR-C | Epr Pptys [Epr/Pc] | 28.55 | 28.03 | 28.39 | 6,400 | 0.05 | | 0.18 | |
| EPR-E | Epr Pptys [Epr/Pe] | 37.55 | 34.77 | 36.73 | 28,400 | -0.65 | | 1.74 | |
| EPR-G | Epr Pptys [Epr/Pg] | 26.17 | 25.25 | 25.25 | 50,000 | -0.97 | | 3.70 | |
| EPRT | Essential Properties Realty Trust Inc | 22.96 | 21.55 | 22.91 | 2,467,700 | 0.30 | | 1.33 | |
| EQC | Equity Commonwealth | 32.02 | 30.60 | 31.46 | 1,681,300 | -0.36 | | 1.13 | |
| EQC-D | Equity Comwlth [Eqc/Pd] | 28.39 | 26.75 | 27.11 | 36,200 | -1.29 | | 4.54 | |
| EQH | Axa Equitable Holdings Inc | 21.56 | 20.39 | 21.40 | 7,719,500 | -0.05 | | 0.23 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 25.35 | 25.00 | 25.00 | 253,600 | -0.39 | | 1.55 | |
| EQM | Eqm Midstream Partners LP | 17.81 | 16.11 | 17.36 | 3,378,300 | -0.91 | | 4.98 | |
| EQNR | Equinor ASA | 15.56 | 14.78 | 15.55 | 7,267,400 | 0.29 | | 1.90 | |
| EQR | Equity Residential | 77.16 | 73.30 | 75.10 | 3,257,500 | -3.36 | | 4.28 | |
| EQS | Equus Total Return | 1.880 | 1.740 | 1.780 | 3,800 | -0.011 | | 0.62 | |
| EQT | Eqt Corp | 5.950 | 5.130 | 5.870 | 19,794,000 | 0.490 | | 9.11 | |
| ERA | Era Group Inc | 9.920 | 9.290 | 9.800 | 164,500 | 0.040 | | 0.41 | |
| ERF | Enerplus Corp | 4.370 | 4.070 | 4.340 | 3,289,800 | 0.110 | | 2.60 | |
| ERJ | Embraer-Empresa Brasileira DE | 15.25 | 14.46 | 15.24 | 1,992,700 | -0.18 | | 1.17 | |
| EROS | Eros International Plc | 2.450 | 2.120 | 2.310 | 3,516,900 | 0.020 | | 0.87 | |
| ES | Eversource Energy | 88.00 | 84.48 | 86.46 | 3,405,900 | -3.06 | | 3.42 | |
| ESE | Esco Technologies Inc | 92.65 | 88.04 | 90.92 | 255,700 | -0.31 | | 0.34 | |
| ESI | Element Solutions Inc | 10.39 | 10.00 | 10.39 | 2,795,400 | 0.04 | | 0.39 | |
| ESNT | Essent Group Ltd | 44.00 | 42.56 | 43.64 | 1,261,400 | -0.57 | | 1.29 | |
| ESRT | Empire State Realty Trust Inc | 11.75 | 11.18 | 11.70 | 5,185,800 | -0.01 | | 0.09 | |
| ESS | Essex Property Trust | 292.7 | 278.2 | 283.4 | 1,030,400 | -13.3 | | 4.49 | |
| ESTC | Elastic N.V. | 75.78 | 69.47 | 73.86 | 2,328,200 | 1.93 | | 2.68 | |
| ESTE | Earthstone Energy | 4.010 | 3.790 | 3.850 | 299,700 | -0.300 | | 7.23 | |
| ET | Energy Transfer LP | 11.17 | 10.11 | 11.08 | 39,680,900 | 0.33 | | 3.07 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 14.84 | 13.96 | 14.38 | 366,000 | -0.62 | | 4.13 | |
| ETG | Eaton Vance Tax-Advantaged Global | 15.84 | 15.27 | 15.70 | 563,200 | -0.58 | | 3.56 | |
| ETH | Ethan Allen Interiors Inc | 13.41 | 13.00 | 13.20 | 376,000 | -0.15 | | 1.12 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 26.60 | 26.40 | 26.50 | 1,200 | -0.10 | | 0.38 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 8.641 | 8.220 | 8.610 | 1,163,200 | -0.190 | | 2.16 | |
| ETM | Entercom Communications Corp | 3.590 | 3.330 | 3.470 | 1,346,100 | -0.020 | | 0.57 | |
| ETN | Eaton Corp | 92.10 | 89.08 | 90.72 | 6,790,000 | -2.52 | | 2.70 | |
| ETO | Eaton Vance Tax-Advantage Global | 22.79 | 21.60 | 22.72 | 247,700 | -0.50 | | 2.15 | |
| ETP-C | Energy Transfer Operating L P [Etp/Pc] | 23.43 | 22.67 | 22.74 | 188,800 | -0.82 | | 3.48 | |
| ETP-D | Energy Transfer Operating L P [Etp/Pd] | 24.00 | 23.22 | 23.39 | 194,300 | -0.60 | | 2.50 | |
| ETP-E | Energy Transfer Operating L P [Etp/Pe] | 24.00 | 23.16 | 23.32 | 192,600 | -0.73 | | 3.04 | |
| ETR | Entergy Corp | 118.8 | 113.9 | 116.9 | 2,735,500 | -3.9 | | 3.22 | |
| ETRN | Equitrans Midstream Corp | 7.330 | 6.780 | 7.060 | 19,372,900 | -0.350 | | 4.72 | |
| ETV | Eaton Vance Corp | 13.55 | 12.91 | 13.54 | 1,364,700 | -0.23 | | 1.67 | |
| ETW | Eaton Vance Corp | 9.021 | 8.680 | 8.890 | 1,547,600 | -0.360 | | 3.89 | |
| ETX | Eaton Vance Municipal Income T | 21.36 | 20.89 | 20.92 | 19,900 | -0.31 | | 1.46 | |
| ETY | Eaton Vance Tax-Managed Diversified | 10.96 | 10.27 | 10.73 | 1,621,300 | -0.44 | | 3.94 | |
| EURN | Euronav NV | 9.440 | 8.850 | 9.330 | 2,305,200 | 0.150 | | 1.63 | |
| EV | Eaton Vance Corp | 42.55 | 40.55 | 41.26 | 1,150,300 | -2.69 | | 6.12 | |
| EVA | Enviva Partners LP | 37.87 | 33.70 | 37.87 | 218,600 | 2.07 | | 5.78 | |
| EVC | Entravision Communications Corp | 2.060 | 1.930 | 2.010 | 385,200 | 0.100 | | 5.24 | |
| EVF | Eaton Vance Senior Income Trust | 6.110 | 6.020 | 6.030 | 302,500 | -0.150 | | 2.43 | |
| EVG | Eaton Vance Short Diversified | 13.12 | 12.52 | 12.78 | 95,600 | -0.50 | | 3.77 | |
| EVH | Evolent Health Inc Cl A Com | 9.400 | 8.725 | 9.240 | 1,115,900 | -0.010 | | 0.11 | |
| EVN | Eaton Vance Muni Income Trust | 13.18 | 12.85 | 13.00 | 206,700 | -0.19 | | 1.44 | |
| EVR | Evercore Partners Inc | 67.57 | 64.44 | 66.62 | 1,787,300 | -2.11 | | 3.07 | |
| EVRG | Evergy Inc | 65.86 | 63.18 | 65.35 | 3,361,800 | -1.65 | | 2.46 | |
| EVRI | Everi Holdings Inc | 10.85 | 10.05 | 10.40 | 1,282,300 | -0.60 | | 5.45 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 22.42 | 21.45 | 22.01 | 771,400 | -0.87 | | 3.80 | |
| EVTC | Evertec Inc | 30.60 | 28.60 | 29.68 | 825,500 | -1.00 | | 3.26 | |
| EW | Edwards Lifesciences Corp | 207.8 | 199.2 | 204.8 | 3,356,400 | -8.1 | | 3.81 | |
| EXD | Eaton Vance Tax-Advantaged Bond | 9.150 | 8.800 | 9.010 | 129,700 | -0.220 | | 2.38 | |
| EXG | Eaton Vance Tax-Managed Global | 7.774 | 7.400 | 7.640 | 3,784,300 | -0.280 | | 3.54 | |
| EXK | Endeavour Silver Corp | 1.600 | 1.440 | 1.560 | 4,008,500 | -0.090 | | 5.45 | |
| EXP | Eagle Materials Inc | 79.59 | 76.67 | 78.93 | 410,700 | -2.48 | | 3.05 | |
| EXPR | Express Inc | 3.795 | 3.610 | 3.700 | 1,879,800 | -0.100 | | 2.63 | |
| EXR | Extra Space Storage Inc | 101.5 | 97.1 | 100.4 | 2,162,300 | -0.3 | | 0.33 | |
| EXTN | Exterran Corp | 5.370 | 4.830 | 5.100 | 397,100 | -0.270 | | 5.03 | |
| EZT | First Mortgage Bonds | 26.35 | 25.16 | 25.41 | 35,400 | -0.94 | | 3.57 | |