EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
PPandora Media Inc112.2107.1109.71.62M-1.21.12 
PAASPan Amer Silver Corp50.1047.8048.122.59M-2.735.37 
PACGrupo Aeroportuario Del Pacifico ADR209.5206.1207.652.4K0.10.06 
PACKRanpak Holdings Corp4.2354.1054.175337.0K-0.0451.07 
PACSPacs Group Inc43.8740.6541.05257.9K-0.481.16 
PAGPenske Automotive Group210.8209.6209.990.8K0.10.03 
PAGSPagseguro Digital Ltd Cl A9.4459.0609.0851.35M-0.3153.35 
PAIPacific American Income Shares11.6111.5211.5818.7K-0.080.69 
PAI.WPyrophyte Acquisition Corp II [Paii.Ws]0.28000.26000.26006.1K-0.02508.77 
PAIIPyrophyte Acquisition Corp. II Cl A10.3010.2910.3029.9K0.000.00 
PAII.UNPyrophyte Acquisition Corp. II0.00000.00000.000000.0000NaN 
PAII.WS0.28000.26000.26006.1K-0.02508.77 
PAII.WTPyrophyte Acquisition Corp. II WT0.00000.00000.000000.0000NaN 
PAMPampa Energia S.A. ADR82.0079.6080.3975.7K-0.300.37 
PARPar Technology Corp15.0214.0014.72955.8K-0.473.10 
PARRPar Pacific Holdings Inc80.7275.0976.94803.0K-2.172.74 
PATHUipath Inc Cl A13.4012.6613.0549.24M-0.201.51 
PAXSPimco Access Income Fund13.2212.9913.06370.7K-0.191.46 
PAYPaymentus Holdings Inc Cl A32.5729.6529.962.04M-2.347.24 
PAYCPaycom Software Inc226.3218.9221.6260.2K-3.11.36 
PBProsperity Bancshares69.2067.2167.28969.7K-1.582.29 
PBAPembina Pipeline Cor46.3545.7545.84494.4K-0.090.20 
PBFPBF Energy Inc74.7668.4070.472.03M-0.971.36 
PBHPrestige Brand Holdings50.0145.9145.92230.9K-1.813.79 
PBIPitney Bowes Inc16.5816.2416.27655.5K-0.311.87 
PBI-BPitney Bowes Inc [Pbi/Pb]21.1920.8121.1556.6K0.040.19 
PBIpB21.1920.8121.1550.5K0.070.35 
PBRPetroleo Brasileiro S.A. Petrobras ADR21.4320.7021.1617.93M0.401.93 
PBR.APetroleo Brasileiro S.A. Petrobras ADR19.4918.8419.236.38M0.291.50 
PBTPermian Basin Royalty Trust33.3332.6033.1532.9K0.120.36 
PCFPutnam High Income Bond Fund5.3905.3305.340173.6K-0.0300.56 
PCGPacific Gas & Electric Company12.9612.3812.4336.9M-0.453.49 
PCG-XPG&E Corp32.5231.8431.8564.6K-0.862.63 
PCG.PR.XPG&E Corp0.00000.00000.000000.0000NaN 
PCGpX32.5231.8431.8510.6K-0.912.78 
PCMPimco Commercial Mortgage Securities4.9904.9004.930139.3K-0.0601.20 
PCNPimco Corporate10.8810.6810.74708.8K-0.191.74 
PCORProcore Technologies Inc52.0750.5651.04675.8K0.190.37 
PCPCPeriphas Capital Partnering Corp Cl A24.8224.7424.756.2K-0.060.25 
PCQPimco California Muni8.1407.9808.045344.7K-0.1051.29 
PDPagerduty Inc14.9514.3014.831.06M0.352.42 
PDCCPearl Diver Credit Company Inc8.9708.6798.6792.3K-0.1711.93 
PDIPimco Dynamic Income Fund14.2413.7313.846.66M-0.201.42 
PDMPiedmont Realty Trust Inc9.3109.1309.150692.0K-0.2202.35 
PDOPimco Dynamic Income Opportunities Fund11.8911.6311.691.68M-0.181.52 
PDPAPearl Diver Credit Company Inc24.9524.9524.95176-0.110.44 
PDSPrecision Drilling Corp85.0082.4082.5348.1K-0.800.96 
PDTJohn Hancock Premium Dividend Fund12.0511.8211.87136.9K-0.231.90 
PDXPimco Dynamic Income Strategy Fund20.4120.1120.21133.3K-0.190.93 
PEBPebblebrook Hotel Trust18.3818.0518.22988.7K-0.050.25 
PEB-EPebblebrook Hotel TR [Peb/Pe]19.9019.6719.9020.4K0.040.20 
PEB-FPebblebrook Hotel TR [Peb/Pf]19.9019.5419.9012.1K-0.050.25 
PEB-GPebblebrook Hotel Trust19.9119.8019.8921.8K-0.010.05 
PEB-HPebblebrook Hotel Trust18.5818.1518.4223.4K-0.090.46 
PEBpE19.9019.6719.9014.3K0.040.20 
PEBpF19.9019.5419.906.4K-0.050.25 
PEBpG19.9119.8019.8920.5K-0.010.05 
PEBpH18.5818.1518.4221.0K-0.090.46 
PEGPublic Service Enterprise Group Inc68.9067.1367.321.9M-1.802.60 
PENPenumbra Inc323.8318.4319.4290.2K0.00.00 
PEOAdams Natural Resources Fund Inc28.4027.9028.4058.0K0.401.43 
PERFPerfect Corp Cl A1.9311.9201.92026.7K-0.0100.52 
PEWGrabagun Digital Holdings Inc2.2402.1252.170116.9K-0.0301.36 
PEW.WGrabagun Digital Holdings WT0.26500.26000.260118.9K0.00010.04 
PEW.WS0.26500.26000.260118.8K0.00010.04 
PEW.WTGrabAGun Digital Holdings Inc. WT0.00000.00000.000000.0000NaN 
PFDFlaherty & Crumrine Preferred Inc10.9810.8410.9269.0K-0.131.18 
PFEPfizer Inc28.2327.8428.1723.59M0.240.84 
PFGCPerformance Food Group Company92.3790.7690.79644.7K-1.401.52 
PFHPrudential Financial Inc 4.125% Junior15.5015.1715.50131.8K0.130.85 
PFLPimco Income Strategy Fund6.9606.8806.900418.3K-0.0600.86 
PFLA25.2525.0525.203.3K-0.050.20 
PFLTPennantpark Fltng Rt7.1207.0107.025452.4K-0.0851.20 
PFNPimco Income Strategy Fund II6.3206.2606.260955.0K-0.0801.26 
PFOFlaherty & Crumrine Preferred Fund8.8708.7728.79044.7K-0.1101.24 
PFSProvident Financial Services22.7022.4222.42397.4K-0.231.02 
PFSIPennymac Financial Services IN66.9665.1265.62504.2K-1.342.00 
PGProcter & Gamble Company148.9147.1147.43.31M-0.80.54 
PGPPimco Global Stocksplus & Income8.3608.1708.27069.5K-0.0700.84 
PGRProgressive Corp209.3202.6203.12.68M-3.81.84 
PGZPrincipal Real Estate Income F9.2809.1709.1806.3K-0.0700.76 
PHParker-Hannifin Corp978.2958.7971.7252.7K6.90.71 
PHGKoninklijke Philips Electronics ADR24.8424.4424.46508.8K-0.522.06 
PHIPhilippine Long Distance Telephone ADR17.7517.3417.4886.6K-0.241.35 
PHINBorgwarner Inc60.8558.7960.41125.5K-0.130.21 
PHKPimco High Income Fund4.1704.0604.1102.24M-0.0400.96 
PHMPultegroup121.0118.7118.7669.5K-3.62.92 
PHRPhreesia Inc10.2009.6509.700384.5K-0.4003.96 
PIIPolaris Inc53.6052.0152.95397.3K-1.021.89 
PIMPutnam Master Intermediate Income3.0402.9903.01055.8K-0.0501.63 
PIN-AAlpine Income Property Trust Inc26.2525.3225.3213.5K-0.140.53 
PINEAlpine Income Property Trust Inc17.2816.8616.88120.4K-0.452.60 
PINSPinterest Inc18.6017.8418.4610.05M0.070.38 
PIPRPiper Jaffray Companies73.4272.1372.42291.8K-0.320.44 
PJTPjt Partners Inc Cl A152.8148.8149.6208.4K-0.60.43 
PKPark Hotels & Resorts Inc15.2214.9515.071.25M-0.120.79 
PKEPark Electrochemical Corp29.9529.0029.5886.6K-0.391.30 
PKGPackaging Corp of America242.3238.0241.1178.9K2.81.19 
PKXPosco Holdings Inc ADR58.0056.0956.35151.2K-2.704.57 
PLPlanet Labs Pbc17.1416.3116.385.37M-0.533.13 
PLDPrologis Inc135.6133.8134.01.41M-1.91.38 
PLGOFidelis Insurance Holdings Limited24.0523.4423.89454.0K0.331.40 
PLNTPlanet Fitness43.2040.5641.014.03M-1.593.73 
PLOWDouglas Dynamics40.1839.2739.4443.2K-0.441.10 
PLU-0.17010.17010.1701100-0.030014.99 
PLU.UPlutonian Acquisition Corp II [Plun.U]10.1910.1610.173.1K0.020.19 
PLUNPlutonian Acquisition Corp II10.0810.0610.07110.5K0.010.10 
PLUN.UNPlutonian Acquisition Corp II0.00000.00000.000000.0000NaN 
PMPhilip Morris International Inc193.0188.6190.93.13M0.60.34 
PMLPimco Muni II6.7906.6906.700799.7K-0.0801.18 
PMMPutnam Managed Muni Income Trust5.7005.5605.640294.0K-0.1202.08 
PMOPutnam Muni Opportunities Trust9.5409.3809.420170.7K-0.1701.77 
PMTPennymac Mortgage Investment Trust9.0308.7308.7301.27M-0.2803.11 
PMT-APennymac Mtg Invt TR [Pmt/Pa]21.9621.8021.807.6K-0.130.59 
PMT-BPennymac Mtg Invt TR [Pmt/Pb]22.0021.7621.928.6K0.110.50 
PMT-CPenny Mac Mortgage Investment Trust17.3717.0017.0925.3K-0.291.64 
PMTpA21.9621.8021.806.1K-0.130.59 
PMTpB22.0021.7621.927.5K0.110.50 
PMTpC17.5017.0017.0921.5K-0.281.62 
PMTUPennymac Mortgage Investment Trust 8.50%25.3525.3225.331.7K0.010.04 
PMTVPennymac Mortgage Investment Trust 9.00%25.4225.3525.393.6K0.010.02 
PMTWPennymac Mortgage Investment Trust 9.00%25.2425.0725.076.9K-0.160.63 
PNA.U10.0410.0410.041000.040.38 
PNAQ.UNPinnacle Acquisition Corporation0.00000.00000.000000.0000NaN 
PNCPNC Bank227.7224.0224.1875.1K-3.91.71 
PNF-APinnacle Financial Partners Pfd Ser A25.2925.0925.096.9K-0.020.06 
PNF-BPinnacle Financial Partners Pfd Ser B25.9825.7625.8515.7K0.040.15 
PNF-CPinnacle Financial Partners Pfd Ser C24.2424.0024.0525.4K-0.160.64 
PNIPimco New York Muni II6.4306.3206.36068.6K-0.0901.40 
PNNTPennantpark Investme3.4623.3743.410284.6K-0.0300.87 
PNRPentair Ltd55.9754.5555.28866.1K-0.210.38 
PNWPinnacle West Capital Corp92.6891.4592.06608.6K-1.101.18 
PORPortland General Electric Company47.4546.6846.93713.2K-0.440.93 
POSTPost Holdings Inc76.3975.3575.81317.3K-0.160.21 
PPGPPG Industries108.0106.1107.2849.2K-0.60.54 
PPLPPL Corp32.9032.2032.263.34M-0.621.89 
PPTPutnam Premier Income Trust3.3103.2503.270160.1K-0.0501.51 
PRPermian Resources Corp21.9521.2721.688.84M0.391.83 
PRCSParnassus Income Funds Parnassus Core28.8228.5628.6421.3K-0.160.55 
PRGProg Hldgs Inc33.8732.1032.27708.2K-1.935.64 
PRGOPerrigo Company14.4613.7613.84842.0K-0.483.32 
PRHPrudential Financial 5.950% Notes21.3521.1121.3445.5K-0.020.09 
PRIPrimerica Inc278.9274.1274.7126.5K-0.90.34 
PRI-DPriority Income Fund Inc [Prif/Pd]25.0224.6624.661.6K-0.682.69 
PRI-KPriority Income Fund Inc21.6321.6321.63400-0.140.64 
PRI-LPriority Income Fund Inc [Prif.Pl]25.0224.9724.972.0K-0.411.60 
PRIF.PR.LPriority Income Fund, Inc.0.00000.00000.000000.0000NaN 
PRIFpD25.0224.6624.661.4K-0.682.69 
PRIFpK21.6321.6321.63401-0.140.64 
PRIFpL25.0224.9724.971.9K-0.411.60 
PRIMPrimoris Services Corp77.2474.0174.16452.9K-2.162.83 
PRKSUnited Parks & Resorts Inc33.5432.3032.84290.2K-0.792.35 
PRLBProto Labs Inc89.9887.5589.0468.2K-0.420.47 
PRMPerimeter Solutions Inc29.7528.2628.27581.9K-1.505.04 
PRMBPrimo Water Corp19.9619.2019.752.26M0.110.56 
PRSPrudential Financial Inc 5.625% Junior20.4720.1020.3242.5K-0.060.27 
PRSUPursuit Attractions and Hospitality Inc48.2847.1048.1242.3K0.300.63 
PRTPermrock Royalty Trust Trust Units2.0612.0002.02012.5K0.0000.00 
PRUPrudential Financial Inc119.4117.0117.6658.5K-0.10.06 
PRVSParnassus Income Funds Parnassus Value33.5532.5332.586.4K-0.320.98 
PSPershing Square Inc51.8848.2549.91186.1K-1.472.86 
PSAPublic Storage290.4286.0286.7484.5K-3.01.03 
PSA-FPublic Storage [Psa/Pf]18.4218.1518.1827.9K-0.221.20 
PSA-GPublic Storage [Psa/Pg]18.2018.0418.0914.8K-0.130.69 
PSA-HPublic Storage [Psa/Ph]19.9919.6819.8840.4K-0.100.50 
PSA-IPublic Storage [Psa/Pi]17.3917.1317.2628.4K-0.120.69 
PSA-JPublic Storage [Psa/Pj]16.8816.6916.7931.4K-0.080.47 
PSA-KPublic Storage [Psa/Pk]17.0416.8016.8139.9K-0.140.80 
PSA-LPublic Storage [Psa/Pl]16.7116.3016.48152.1K-0.080.48 
PSA-MPublic Storage14.9014.4514.5633.2K-0.231.56 
PSA-NPublic Storage13.9213.7513.8236.8K-0.060.43 
PSA-OPublic Storage [Psa/Po]13.9413.7113.8137.8K-0.090.65 
PSA-PPublic Storage14.2714.0514.26108.4K-0.040.28 
PSA-QPublic Storage14.1513.9713.999.4K-0.120.85 
PSA-RPublic Storage14.2814.0614.1642.4K-0.171.19 
PSA-SPublic Storage14.8314.5914.5915.2K-0.241.62 
PSA-TPublic Storage21.6821.4121.5029.9K-0.301.38 
PSA-UPublic Storage [Psa/Pu]22.1521.5421.999.4K-0.391.73 
PSA.PR.SPublic Storage0.00000.00000.000000.0000NaN 
PSApF18.4218.1518.1824.9K-0.221.20 
PSApG18.2018.0418.0910.5K-0.130.69 
PSApH19.9919.6819.8336.6K-0.160.78 
PSApI17.3917.1317.2623.8K-0.120.69 
PSApJ16.8816.6916.7924.4K-0.080.47 
PSApK17.0416.8016.8133.7K-0.160.91 
PSApL16.7116.3016.60142.4K0.000.00 
PSApM14.9014.4514.5631.0K-0.231.56 
PSApN13.9213.7513.8233.7K-0.060.43 
PSApO13.9413.7113.8133.7K-0.090.65 
PSApP14.2714.0514.2676.5K-0.080.57 
PSApQ14.1513.9713.998.3K-0.120.85 
PSApR14.2814.0614.1634.8K-0.171.19 
PSApS14.8314.5914.5911.8K-0.241.62 
PSBDPalmer Square Capital Bdc Inc11.0810.3210.38119.5K-0.070.67 
PSE-AProspect Capital Corp15.9215.5915.592.7K-0.503.11 
PSECpA15.9215.5915.591.9K-0.503.11 
PSFCohen & Steers Preferred Fund18.6918.4418.4460.3K-0.251.31 
PSFEPaysafe Ltd6.6606.3106.435227.0K-0.2754.10 
PSFE.WTPaysafe Limited0.00000.00000.000000.0000NaN 
PSNParsons Corp44.7243.6043.85419.3K-0.270.61 
PSOPearson Plc ADR15.9515.7515.89694.2K-0.030.19 
PSQ.WPsq Holdings Inc WT [Psqh.W]0.02410.01750.020816.4K-0.005520.91 
PSQHPsq Holdings Inc5.4905.1805.2505.9K-0.2003.67 
PSQH.WS0.02640.02640.02641000.005626.92 
PSTLPostal Realty Trust Cl A23.8223.3523.40132.2K-0.542.26 
PSUSPershing Square Usa Ltd39.5138.5538.61199.8K-0.581.48 
PSXPhillips 66263.8250.3256.52.62M-0.30.12 
PTACohen & Steers Tax-Advantaged Preferred18.0217.5817.64282.6K-0.281.54 
PTEST.ZPTEST-Z0.00000.00000.000000.0000NaN 
PTYPimco Corporate Opportunity Fund11.1510.7610.843.01M-0.221.99 
PUKPrudential Public Ltd Company ADR25.9425.1925.28742.5K-0.572.21 
PUMPPropetro Holding Corp10.2409.7659.8003.01M-0.2302.29 
PVHPhillips-Van Heusen Corp77.3075.1575.44399.9K-0.450.59 
PVLPermianville Royalty Trust1.8501.8101.84041.7K0.0150.82 
PWRQuanta Services645.5630.8635.1324.1K-7.61.17 
PXEDAp ViII Queso Holdings L.P.26.4025.3526.0435.3K-0.281.05 
PYTPplus Trust23.7723.7723.776290.271.15 

MEMBER LOGIN

216.73.217.127
United States

GLOBAL INDICES

CodeLastChange
COMP27,2441220.5
DJI51,512-3520.7
SP5007,706-590.8
INDS12,556120.1
CAC8,123-320.4
DAX25,411-1680.7
NKY65,0198831.4
HSI24,834-2541.0
OBX2,012-20.1
AORD8,95650.1
TWII48,1573570.7
JKSE6,375981.6
STI5,710-140.2
ATX6,908-120.2
NZD13,822-540.4
BEL5,687-711.2
BVSP185,814-1,6090.9