| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. ADR | 32.64 | 32.04 | 32.59 | 446,800 | 0.33 |  | 1.02 |   |
| EAF | Graftech International Ltd | 1.190 | 1.110 | 1.120 | 1,586,000 | -0.080 |  | 6.67 | |
| EAI | Entergy Arkansas Inc | 20.53 | 20.25 | 20.31 | 15,600 | -0.12 | | 0.59 | |
| EARN | Ellington Credit Company | 5.760 | 5.720 | 5.730 | 127,100 | -0.040 | | 0.69 | |
| EAT | Brinker International | 176.2 | 169.8 | 174.6 | 1,316,400 | -1.7 | | 0.98 | |
| EB | Eventbrite Inc | 2.460 | 2.400 | 2.410 | 517,300 | -0.040 | | 1.63 | |
| EBF | Ennis Inc | 18.75 | 18.40 | 18.44 | 136,045 | -0.41 | | 2.18 | |
| EBR | Centrais Electricas Brazil ADR | 7.470 | 7.360 | 7.460 | 741,280 | 0.000 |  | 0.00 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 8.310 | 8.070 | 8.140 | 5,200 | -0.180 | | 2.16 | |
| EBS | Emergent Biosolutions | 6.470 | 6.190 | 6.250 | 743,000 | -0.350 | | 5.30 | |
| EC | Ecopetrol S.A. ADR | 9.709 | 9.450 | 9.670 | 4,418,600 | 0.340 | | 3.64 | |
| ECAT | Blackrock ESG Capital Allocation Trust | 16.00 | 15.74 | 15.77 | 205,300 | -0.51 | | 3.13 | |
| ECC | Eagle Point Credit Inc | 7.560 | 7.480 | 7.520 | 901,900 | -0.060 | | 0.79 | |
| ECC-D | Eagle Point Credit Company Inc | 19.10 | 19.00 | 19.02 | 4,810 | -0.01 | | 0.07 | |
| ECCC | Eagle Point Credit Company | 23.06 | 22.96 | 22.96 | 400 | -0.11 | | 0.48 | |
| ECCF | Eagle Point Credit Company Inc | 24.92 | 24.92 | 24.92 | 200 | -0.10 | | 0.40 | |
| ECCU | Eagle Point Credit Company Inc 7.75% | 24.77 | 24.68 | 24.76 | 2,700 | -0.12 | | 0.48 | |
| ECCV | Eagle Point Credit Company Inc 5.375% | 23.27 | 23.22 | 23.27 | 4,500 | 0.05 | | 0.22 | |
| ECCW | Eagle Point Credit Company | 23.69 | 23.51 | 23.66 | 2,000 | 0.01 | | 0.04 | |
| ECCX | Eagle Point Credit Company | 24.79 | 24.64 | 24.79 | 1,000 | -0.02 | | 0.06 | |
| ECG | Everus Construction Group Inc | 60.33 | 58.86 | 59.54 | 188,500 | -0.90 | | 1.49 | |
| ECL | Ecolab Inc | 269.3 | 263.7 | 264.2 | 1,221,100 | -6.7 | | 2.49 | |
| ECO | Okeanis Eco Tankers Corp | 24.22 | 23.20 | 24.17 | 312,000 | 1.68 | | 7.47 | |
| ECVT | Pq Group Holdings Inc | 8.120 | 7.810 | 7.870 | 2,000,500 | -0.140 | | 1.75 | |
| ED | Consolidated Edison Company | 105.3 | 103.7 | 104.0 | 3,337,300 | 0.2 | | 0.19 | |
| EDD | Emerging Markets Domestic Debt Fund | 5.063 | 5.020 | 5.060 | 163,100 | 0.000 | | 0.00 | |
| EDF | Virtus Emerging Markets Income Fund | 5.026 | 4.970 | 5.010 | 63,400 | -0.030 | | 0.60 | |
| EDN | Empresa Distribuidora Y Comercializadora | 31.19 | 28.70 | 29.10 | 177,400 | -2.22 | | 7.09 | |
| EDU | New Oriental Education & Technology | 47.29 | 46.24 | 46.51 | 742,600 | -1.11 | | 2.33 | |
| EE | Excelerate Energy Inc Cl A | 31.11 | 30.57 | 30.80 | 413,100 | 0.05 | | 0.16 | |
| EEA | European Equity Fund | 10.065 | 9.900 | 9.960 | 12,700 | -0.120 | | 1.19 | |
| EEX | Emerald Expositions Events Inc | 4.810 | 4.670 | 4.670 | 108,700 | -0.210 | | 4.30 | |
| EFC | Ellington Financial Llc | 13.05 | 12.86 | 12.87 | 762,700 | -0.20 | | 1.53 | |
| EFC-A | Ellington Financial Inc Pfd. | 25.14 | 25.08 | 25.08 | 9,600 | 0.03 | | 0.10 | |
| EFC-B | Ellington Financial Inc 6.250% | 22.77 | 22.66 | 22.68 | 9,087 | -0.03 | | 0.13 | |
| EFC-C | Ellington Financial Inc 8.625% | 24.98 | 24.68 | 24.68 | 1,400 | 0.20 | | 0.82 | |
| EFC-D | Ellington Financial Inc 7.00% Series D | 22.99 | 22.98 | 22.99 | 455 | 0.06 | | 0.26 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 11.98 | 11.88 | 11.93 | 70,452 | -0.08 | | 0.67 | |
| EFT | Eaton Vance Floating Rate Income Trust | 12.40 | 12.27 | 12.35 | 67,669 | -0.03 | | 0.24 | |
| EFX | Equifax Inc | 268.3 | 263.6 | 264.3 | 663,600 | -4.7 | | 1.74 | |
| EFXT | Enerflex Ltd | 7.940 | 7.745 | 7.940 | 403,400 | 0.110 | | 1.40 | |
| EG | Everest Re Group | 338.1 | 333.7 | 334.6 | 430,400 | -5.2 | | 1.53 | |
| EGO | Eldorado Gold Corp | 21.57 | 21.21 | 21.46 | 2,701,500 | 0.24 | | 1.13 | |
| EGP | Eastgroup Properties | 171.2 | 168.8 | 171.0 | 260,400 | -1.1 | | 0.62 | |
| EGY | Vaalco Energy Inc | 3.940 | 3.750 | 3.840 | 1,431,300 | 0.090 | | 2.40 | |
| EHAB | Enhabit Inc | 10.000 | 9.710 | 9.780 | 382,188 | -0.190 | | 1.91 | |
| EHC | Encompass Health Corp | 121.4 | 119.0 | 120.9 | 376,100 | 0.7 | | 0.62 | |
| EHI | Western Asset Global High | 6.460 | 6.430 | 6.450 | 64,005 | -0.010 | | 0.15 | |
| EIC | Eagle Point Income Company | 13.30 | 13.08 | 13.08 | 295,900 | -0.07 | | 0.53 | |
| EICA | Eagle Point Income Inc | 24.21 | 24.21 | 24.21 | 127 | -0.01 | | 0.04 | |
| EICB | Eagle Point Income Company Inc | 24.89 | 24.85 | 24.89 | 2,200 | 0.03 | | 0.12 | |
| EICC | Eagle Point Income Company Inc | 25.00 | 24.96 | 24.97 | 19,900 | -0.03 | | 0.12 | |
| EIG | Employers Holdings Inc | 47.36 | 46.82 | 46.92 | 144,200 | -0.60 | | 1.26 | |
| EIIA | Eagle Point Institutional Income Fund | 24.97 | 24.92 | 24.97 | 1,800 | 0.02 | | 0.09 | |
| EIX | Edison International | 49.99 | 47.86 | 48.32 | 6,013,391 | -2.05 | | 4.07 | |
| EL | Estee Lauder Companies | 69.88 | 67.11 | 67.31 | 3,201,600 | -2.68 | | 3.83 | |
| ELAN | Elanco Animal Health Inc | 14.09 | 13.39 | 13.81 | 4,284,900 | -0.36 | | 2.54 | |
| ELC | Entergy Louisiana Llc | 20.14 | 19.91 | 19.91 | 15,900 | -0.20 | | 0.99 | |
| ELF | E.L.F. Beauty Inc | 130.7 | 123.5 | 125.3 | 2,214,578 | -3.3 | | 2.55 | |
| ELME | Elme Communities | 16.64 | 16.27 | 16.38 | 460,100 | -0.30 | | 1.80 | |
| ELP | Companhia Paranaense DE Energia [Copel] | 8.950 | 8.770 | 8.930 | 262,711 | -0.040 | | 0.45 | |
| ELPC | Companhia Paranaense DE Energia [Copel] | 8.276 | 8.130 | 8.276 | 1,500 | -0.009 | | 0.11 | |
| ELS | Equity Lifestyle Properties | 63.34 | 61.90 | 62.36 | 838,900 | -0.64 | | 1.02 | |
| ELV | Elevance Health Inc | 388.2 | 382.4 | 384.6 | 958,500 | -1.7 | | 0.43 | |
| EMA | Emera Inc | 45.39 | 44.91 | 45.13 | 33,800 | 0.18 | | 0.40 | |
| EMD | Western Asset Emerging Market Debt Fund | 9.810 | 9.750 | 9.765 | 96,000 | -0.045 | | 0.46 | |
| EME | Emcor Group | 481.5 | 470.0 | 477.9 | 401,000 | 3.0 | | 0.63 | |
| EMF | Templeton Emerging Markets Fund | 14.05 | 13.74 | 13.97 | 20,006 | -0.27 | | 1.86 | |
| EMN | Eastman Chemical Company | 78.45 | 76.01 | 76.19 | 1,688,100 | -2.76 | | 3.50 | |
| EMO | Clearbridge Energy MLP Opportu | 46.88 | 46.28 | 46.73 | 47,100 | 0.32 | | 0.69 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 20.64 | 20.33 | 20.34 | 6,600 | -0.08 | | 0.39 | |
| EMR | Emerson Electric Company | 126.9 | 125.3 | 125.5 | 3,368,300 | -1.2 | | 0.93 | |
| ENB | Enbridge Inc | 46.88 | 46.37 | 46.67 | 3,064,200 | -0.14 | | 0.30 | |
| ENFY | Enlightify Inc | 1.040 | 0.970 | 1.020 | 5,053 | 0.000 | | 0.00 | |
| ENIC | Enersis Chile S.A. ADR | 3.680 | 3.580 | 3.640 | 1,743,100 | -0.050 | | 1.36 | |
| ENJ | Entergy New Orleans Inc | 20.17 | 20.17 | 20.17 | 100 | -0.07 | | 0.35 | |
| ENO | Entergy New Orleans Incfirst | 21.56 | 21.47 | 21.50 | 8,500 | -0.11 | | 0.51 | |
| ENOV | Enovis Corp | 32.44 | 31.48 | 31.90 | 1,364,950 | -0.39 | | 1.21 | |
| ENR | Energizer Holdings Inc | 21.57 | 20.70 | 20.72 | 836,196 | -0.89 | | 4.12 | |
| ENS | Enersys Inc | 87.97 | 85.95 | 86.52 | 622,400 | -2.04 | | 2.30 | |
| ENVA | Enova International Inc | 95.16 | 92.75 | 93.32 | 401,100 | -1.57 | | 1.65 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.250 | 5.170 | 5.170 | 115,100 | -0.110 | | 2.08 | |
| EOG | Eog Resources | 125.9 | 122.5 | 125.3 | 7,915,100 | 4.7 | | 3.89 | |
| EOI | Eaton Vance Enhance Equity | 20.45 | 20.29 | 20.36 | 39,913 | -0.14 | | 0.68 | |
| EOS | Eaton Vance Enhanced Equity II | 23.47 | 23.20 | 23.36 | 63,813 | -0.10 | | 0.43 | |
| EOT | Eaton Vance Muni Income Trust | 16.37 | 16.17 | 16.20 | 35,293 | -0.08 | | 0.49 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 48.53 | 48.33 | 48.53 | 2,109 | -0.62 | | 1.25 | |
| EPAC | Actuant Corp | 42.57 | 41.97 | 42.17 | 214,700 | -0.64 | | 1.49 | |
| EPAM | Epam Systems Inc | 173.9 | 170.2 | 170.8 | 549,800 | -5.1 | | 2.89 | |
| EPC | Edgewell Personal Care | 24.80 | 23.12 | 23.16 | 649,400 | -1.68 | | 6.76 | |
| EPD | Enterprise Products Partners LP | 32.29 | 31.84 | 32.05 | 3,155,700 | 0.09 | | 0.28 | |
| EPR | Entertainment Properties Trust | 57.34 | 56.29 | 56.55 | 747,617 | -0.93 | | 1.62 | |
| EPR-C | Epr Pptys [Epr/Pc] | 25.09 | 24.74 | 24.74 | 3,900 | -0.41 | | 1.63 | |
| EPR-E | Epr Pptys [Epr/Pe] | 31.10 | 30.92 | 31.09 | 2,697 | -0.06 | | 0.19 | |
| EPR-G | Epr Pptys [Epr/Pg] | 20.33 | 20.25 | 20.25 | 2,065 | -0.13 | | 0.64 | |
| EPRT | Essential Properties Realty Trust Inc | 32.47 | 32.08 | 32.40 | 1,286,700 | -0.14 | | 0.43 | |
| EQBK | Equity Bncsrs Cm A | 39.75 | 38.71 | 38.83 | 53,463 | -1.14 | | 2.85 | |
| EQH | Axa Equitable Holdings Inc | 52.51 | 51.46 | 51.61 | 2,154,600 | -1.47 | | 2.77 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 20.12 | 19.99 | 20.07 | 60,700 | -0.06 | | 0.30 | |
| EQH-C | Equitable Holdings Inc | 16.34 | 16.17 | 16.31 | 22,700 | -0.06 | | 0.37 | |
| EQNR | Equinor ASA ADR | 27.80 | 27.22 | 27.75 | 6,602,100 | 1.36 | | 5.15 | |
| EQR | Equity Residential | 70.16 | 68.29 | 68.88 | 1,586,500 | -1.29 | | 1.84 | |
| EQS | Equus Total Return | 1.390 | 1.330 | 1.360 | 10,879 | 0.050 | | 3.82 | |
| EQT | Eqt Corp | 56.96 | 54.33 | 56.84 | 7,701,945 | 1.32 | | 2.38 | |
| EQV | Eqv Ventures Acquisition Corp Cl A | 10.60 | 10.51 | 10.57 | 3,982 | -0.03 | | 0.28 | |
| 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 | 0.8200 | 0.8000 | 0.8200 | 21,467 | 0.0700 | | 9.33 | |
| ERJ | Embraer-Empresa Brasileira DE | 49.67 | 47.89 | 48.29 | 2,025,500 | -1.50 | | 3.01 | |
| ERO | Ero Copper Corp | 15.41 | 14.90 | 15.03 | 716,600 | -0.64 | | 4.08 | |
| ES | Eversource Energy | 66.11 | 64.91 | 65.21 | 1,750,600 | -0.59 | | 0.90 | |
| ESAB | Esab Corp | 125.0 | 122.8 | 124.1 | 335,633 | -1.0 | | 0.79 | |
| ESE | Esco Technologies Inc | 185.3 | 182.3 | 184.0 | 164,600 | -2.4 | | 1.31 | |
| ESI | Element Solutions Inc | 21.48 | 20.95 | 21.01 | 1,508,749 | -0.63 | | 2.91 | |
| ESNT | Essent Group Ltd | 59.27 | 58.30 | 58.61 | 622,600 | -0.56 | | 0.95 | |
| ESRT | Empire State Realty Trust Inc | 8.700 | 8.460 | 8.560 | 2,170,886 | -0.150 | | 1.72 | |
| ESS | Essex Property Trust | 290.0 | 281.7 | 284.5 | 435,893 | -5.3 | | 1.83 | |
| ESTC | Elastic N.V. | 82.47 | 79.12 | 79.39 | 2,595,200 | -3.86 | | 4.64 | |
| ET | Energy Transfer LP | 18.71 | 18.20 | 18.32 | 14,310,400 | -0.13 | | 0.70 | |
| ET-I | Energy Transfer L.P. Series I | 11.40 | 11.35 | 11.37 | 44,700 | 0.01 | | 0.09 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 14.18 | 14.08 | 14.12 | 69,433 | -0.11 | | 0.77 | |
| ETD | Ethan Allen Interiors Inc | 26.86 | 26.20 | 26.27 | 234,100 | -0.38 | | 1.43 | |
| ETG | Eaton Vance Tax-Advantaged Global | 20.53 | 20.39 | 20.41 | 97,038 | -0.17 | | 0.83 | |
| ETI- | | 22.56 | 22.56 | 22.56 | 200 | -0.06 | | 0.24 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 22.56 | 22.56 | 22.56 | 200 | -0.06 | | 0.24 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 8.920 | 8.820 | 8.890 | 145,943 | -0.050 | | 0.56 | |
| ETN | Eaton Corp | 328.4 | 322.3 | 323.7 | 1,565,400 | -6.7 | | 2.02 | |
| ETO | Eaton Vance Tax-Advantage Global | 26.88 | 26.62 | 26.65 | 40,514 | -0.27 | | 1.00 | |
| ETR | Entergy Corp | 83.10 | 81.77 | 82.07 | 2,540,200 | -1.22 | | 1.46 | |
| ETV | Eaton Vance Corp | 13.59 | 13.45 | 13.54 | 126,000 | -0.05 | | 0.37 | |
| ETW | Eaton Vance Corp | 8.515 | 8.445 | 8.480 | 307,600 | -0.030 | | 0.35 | |
| ETWO | E2Open Parent Hldg | 3.230 | 3.220 | 3.230 | 1,888,037 | 0.000 | | 0.00 | |
| ETX | Eaton Vance Municipal Income T | 18.30 | 18.20 | 18.22 | 14,500 | -0.03 | | 0.16 | |
| ETY | Eaton Vance Tax-Managed Diversified | 15.25 | 15.10 | 15.14 | 212,100 | -0.11 | | 0.72 | |
| EVC | Entravision Communications Corp | 2.230 | 2.080 | 2.080 | 373,413 | -0.170 | | 7.56 | |
| EVE.T | Eve Holding Inc WT [Evex/W] | 0.6500 | 0.6500 | 0.6500 | 700 | 0.0746 | | 12.96 | |
| EVEX | Eve Holding Inc | 5.445 | 5.000 | 5.070 | 264,200 | -0.480 | | 8.65 | |
| EVF | Eaton Vance Senior Income Trust | 5.630 | 5.590 | 5.620 | 81,866 | -0.060 | | 1.06 | |
| EVG | Eaton Vance Short Diversified | 11.11 | 10.89 | 10.92 | 19,500 | -0.07 | | 0.61 | |
| EVH | Evolent Health Inc Cl A Com | 8.510 | 8.240 | 8.270 | 812,953 | -0.180 | | 2.13 | |
| EVN | Eaton Vance Muni Income Trust | 10.27 | 10.18 | 10.26 | 50,500 | 0.00 | | 0.00 | |
| EVR | Evercore Partners Inc | 244.5 | 239.0 | 240.1 | 487,000 | -7.1 | | 2.86 | |
| EVRI | Everi Holdings Inc | 14.17 | 14.13 | 14.15 | 1,289,200 | -0.02 | | 0.14 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 23.64 | 23.36 | 23.43 | 93,200 | -0.25 | | 1.06 | |
| EVTC | Evertec Inc | 36.63 | 35.69 | 35.89 | 209,100 | -1.26 | | 3.39 | |
| EVTL | Vertical Aerospace Ltd | 5.960 | 5.450 | 5.710 | 885,833 | -0.220 | | 3.71 | |
| EVTR | Eaton Vance Total Return Bond ETF | 50.47 | 50.31 | 50.39 | 124,376 | -0.16 | | 0.32 | |
| EW | Edwards Lifesciences Corp | 75.92 | 75.01 | 75.15 | 2,661,700 | -0.74 | | 0.98 | |
| EXG | Eaton Vance Tax-Managed Global | 8.760 | 8.660 | 8.680 | 548,429 | -0.070 | | 0.80 | |
| EXK | Endeavour Silver Corp | 4.915 | 4.780 | 4.810 | 13,860,400 | 0.010 | | 0.21 | |
| EXP | Eagle Materials Inc | 201.9 | 194.6 | 196.0 | 282,700 | -6.6 | | 3.27 | |
| EXPD | Expeditors Intl | 115.5 | 113.7 | 114.3 | 1,416,115 | -0.3 | | 0.28 | |
| EXR | Extra Space Storage Inc | 149.9 | 148.2 | 149.6 | 945,896 | -0.9 | | 0.60 | |