EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
PPandora Media Inc112.2107.6108.3855.7K-2.62.34 
PAASPan Amer Silver Corp50.1047.8848.211.42M-2.655.21 
PACGrupo Aeroportuario Del Pacifico ADR209.4206.1207.121.5K-0.40.19 
PACKRanpak Holdings Corp4.2204.1054.180158.7K-0.0350.83 
PACSPacs Group Inc43.8740.6541.03106.9K-0.541.30 
PAGPenske Automotive Group210.8209.6210.226.2K0.30.15 
PAGSPagseguro Digital Ltd Cl A9.4459.1609.165601.8K-0.2352.50 
PAIPacific American Income Shares11.6111.5511.576.1K-0.090.77 
PAI.WPyrophyte Acquisition Corp II [Paii.Ws]0.28000.26000.26006.1K-0.02508.77 
PAIIPyrophyte Acquisition Corp. II Cl A10.3010.2910.2919.9K-0.010.10 
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. ADR82.0079.6079.8655.8K-0.841.03 
PARPar Technology Corp15.0214.0014.44643.9K-0.714.69 
PARRPar Pacific Holdings Inc80.7275.0975.68382.6K-3.444.35 
PATHUipath Inc Cl A13.4012.6613.0228.77M-0.241.77 
PAXSPimco Access Income Fund13.2213.0413.05149.5K-0.211.59 
PAYPaymentus Holdings Inc Cl A32.5730.3230.32940.5K-1.956.03 
PAYCPaycom Software Inc226.3218.9221.7158.0K-2.91.29 
PBProsperity Bancshares69.2068.3768.37235.5K-0.490.71 
PBAPembina Pipeline Cor46.3545.7546.00250.5K0.080.16 
PBFPBF Energy Inc74.7668.4069.201.02M-2.253.15 
PBHPrestige Brand Holdings50.0146.3746.8175.0K-0.921.93 
PBIPitney Bowes Inc16.5816.2816.33291.9K-0.261.57 
PBI-BPitney Bowes Inc [Pbi/Pb]21.1220.9821.115.2K0.060.29 
PBIpB21.1120.8121.1141.1K0.030.16 
PBRPetroleo Brasileiro S.A. Petrobras ADR21.4320.7021.018.37M0.251.18 
PBR.APetroleo Brasileiro S.A. Petrobras ADR19.4918.8419.123.78M0.180.95 
PBTPermian Basin Royalty Trust33.3332.6033.1219.5K-0.020.06 
PCFPutnam High Income Bond Fund5.3905.3305.34582.4K-0.0250.47 
PCGPacific Gas & Electric Company12.9612.4712.5719.72M-0.322.45 
PCG-XPG&E Corp33.3132.7132.7197.2K-0.501.51 
PCG.PR.XPG&E Corp0.00000.00000.000000.0000NaN 
PCGpX32.5232.1232.185.5K-0.581.77 
PCMPimco Commercial Mortgage Securities4.9904.9254.96826.6K-0.0220.44 
PCNPimco Corporate10.8810.6910.69348.8K-0.262.37 
PCORProcore Technologies Inc52.0750.5651.64327.6K0.821.61 
PCPCPeriphas Capital Partnering Corp Cl A24.8224.7424.756.2K-0.060.25 
PCQPimco California Muni8.1407.9808.035171.0K-0.1251.53 
PDPagerduty Inc14.9514.3014.86525.4K0.372.55 
PDCCPearl Diver Credit Company Inc8.9708.7508.7501.5K-0.1001.13 
PDIPimco Dynamic Income Fund14.2413.7513.814.07M-0.231.61 
PDMPiedmont Realty Trust Inc9.3109.1659.195206.0K-0.1751.87 
PDOPimco Dynamic Income Opportunities Fund11.8911.7011.72874.7K-0.141.14 
PDPAPearl Diver Credit Company Inc24.9524.9524.95176-0.110.44 
PDSPrecision Drilling Corp85.0082.8783.5234.6K0.220.26 
PDTJohn Hancock Premium Dividend Fund12.0511.9611.9872.9K-0.120.99 
PDXPimco Dynamic Income Strategy Fund20.4120.2220.24101.8K-0.130.64 
PEBPebblebrook Hotel Trust18.3818.0518.21298.9K-0.050.27 
PEB-EPebblebrook Hotel TR [Peb/Pe]19.9119.8619.863.6K-0.040.20 
PEB-FPebblebrook Hotel TR [Peb/Pf]20.0919.7919.954.1K0.160.81 
PEB-GPebblebrook Hotel Trust19.9719.7519.9017.9K0.070.35 
PEB-HPebblebrook Hotel Trust18.5018.3718.5019.3K0.020.11 
PEBpE19.8619.6719.808.3K-0.060.33 
PEBpF19.7919.5419.681.5K-0.281.38 
PEBpG19.9019.8019.8919.3K-0.010.05 
PEBpH18.5818.1518.2011.3K-0.301.64 
PEGPublic Service Enterprise Group Inc68.9067.5567.62891.0K-1.492.16 
PENPenumbra Inc323.8318.8318.8124.7K-0.50.17 
PEOAdams Natural Resources Fund Inc28.2027.9028.1047.8K0.060.20 
PERFPerfect Corp Cl A1.9311.9201.93023.0K0.0000.01 
PEWGrabagun Digital Holdings Inc2.2402.1252.17075.1K-0.0251.14 
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 Inc10.9810.8410.9237.4K-0.131.18 
PFEPfizer Inc28.1627.8428.0413.41M0.110.39 
PFGCPerformance Food Group Company92.3790.8791.34290.3K-0.830.90 
PFHPrudential Financial Inc 4.125% Junior15.3415.1715.1984.6K-0.181.19 
PFLPimco Income Strategy Fund6.9606.8806.900226.7K-0.0650.93 
PFLA25.2425.0525.242.9K-0.010.04 
PFLTPennantpark Fltng Rt7.1207.0107.036210.1K-0.0741.05 
PFNPimco Income Strategy Fund II6.3206.2606.260509.6K-0.0701.11 
PFOFlaherty & Crumrine Preferred Fund8.8708.8008.80013.7K-0.1001.12 
PFSProvident Financial Services22.7022.5422.64140.7K-0.020.07 
PFSIPennymac Financial Services IN66.9665.2165.44159.9K-1.522.27 
PGProcter & Gamble Company148.9147.2147.71.85M-0.50.36 
PGPPimco Global Stocksplus & Income8.3608.2108.22017.2K-0.1391.67 
PGRProgressive Corp209.3205.3206.01.13M-1.00.47 
PGZPrincipal Real Estate Income F9.2809.1919.2065.0K-0.0440.47 
PHParker-Hannifin Corp977.0958.7975.985.2K11.11.15 
PHGKoninklijke Philips Electronics ADR24.8424.4924.49284.4K-0.491.96 
PHIPhilippine Long Distance Telephone ADR17.7517.4017.4028.0K-0.341.89 
PHINBorgwarner Inc60.5258.7960.0839.2K-0.530.87 
PHKPimco High Income Fund4.1704.0704.1051.29M-0.0501.20 
PHMPultegroup121.0119.4119.8274.9K-2.52.07 
PHRPhreesia Inc10.2009.7509.790168.3K-0.3002.97 
PIIPolaris Inc53.6052.0152.95134.0K-1.031.90 
PIMPutnam Master Intermediate Income3.0402.9903.00412.2K-0.0561.83 
PIN-AAlpine Income Property Trust Inc25.5525.2925.454.3K0.180.71 
PINEAlpine Income Property Trust Inc17.2816.9017.0262.5K-0.341.96 
PINSPinterest Inc18.5417.8418.293.96M-0.120.65 
PIPRPiper Jaffray Companies73.0572.1372.9286.0K0.180.25 
PJTPjt Partners Inc Cl A152.8148.8152.677.2K2.31.53 
PKPark Hotels & Resorts Inc15.2214.9915.09488.1K-0.100.63 
PKEPark Electrochemical Corp29.9529.0029.4433.2K-0.551.83 
PKGPackaging Corp of America242.3238.0241.780.5K3.51.46 
PKXPosco Holdings Inc ADR58.0056.0956.2778.1K-2.704.58 
PLPlanet Labs Pbc17.1416.4516.533.03M-0.372.19 
PLDPrologis Inc135.6134.1135.1518.6K-0.90.64 
PLGOFidelis Insurance Holdings Limited24.0523.4423.84295.2K0.261.10 
PLNTPlanet Fitness43.2040.5641.112.1M-1.493.50 
PLOWDouglas Dynamics40.1839.2739.7915.8K-0.090.23 
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 II10.0810.0810.086000.020.20 
PLUN.UNPlutonian Acquisition Corp II0.00000.00000.000000.0000NaN 
PMPhilip Morris International Inc192.8188.7191.11.41M0.90.47 
PMLPimco Muni II6.7906.6906.705473.8K-0.0851.25 
PMMPutnam Managed Muni Income Trust5.6935.5905.630102.2K-0.1302.26 
PMOPutnam Muni Opportunities Trust9.5409.3809.41091.7K-0.1801.88 
PMTPennymac Mortgage Investment Trust9.0308.7608.815534.0K-0.2052.27 
PMT-APennymac Mtg Invt TR [Pmt/Pa]21.9521.7121.934.1K-0.010.05 
PMT-BPennymac Mtg Invt TR [Pmt/Pb]21.9821.7721.818.5K-0.060.27 
PMT-CPenny Mac Mortgage Investment Trust17.5017.3517.3810.4K-0.080.43 
PMTpA21.9621.8221.891.1K-0.040.18 
PMTpB22.0021.7621.935.1K0.120.53 
PMTpC17.5017.1717.2013.4K-0.181.04 
PMTUPennymac Mortgage Investment Trust 8.50%25.3525.3225.351.3K0.030.12 
PMTVPennymac Mortgage Investment Trust 9.00%25.4225.3525.353.3K-0.030.12 
PMTWPennymac Mortgage Investment Trust 9.00%25.2425.1025.114.0K-0.110.44 
PNA.U10.00010.00010.0004.2K0.0000.00 
PNAQ.UNPinnacle Acquisition Corporation0.00000.00000.000000.0000NaN 
PNCPNC Bank227.7225.3226.0452.7K-2.00.86 
PNF-APinnacle Financial Partners Pfd Ser A25.3225.1025.105.6K-0.060.24 
PNF-BPinnacle Financial Partners Pfd Ser B26.0825.7525.817.8K-0.030.12 
PNF-CPinnacle Financial Partners Pfd Ser C24.3024.0724.215.6K-0.050.19 
PNIPimco New York Muni II6.4306.3606.36029.9K-0.0901.39 
PNNTPennantpark Investme3.4623.3743.395139.5K-0.0451.31 
PNRPentair Ltd55.9754.5555.12305.1K-0.380.68 
PNWPinnacle West Capital Corp92.6891.4592.02249.7K-1.131.21 
PORPortland General Electric Company47.4546.6846.88335.8K-0.481.01 
POSTPost Holdings Inc76.3675.4175.68137.5K-0.280.37 
PPGPPG Industries108.0106.1107.1328.4K-0.70.60 
PPLPPL Corp32.9032.2732.431.81M-0.451.35 
PPTPutnam Premier Income Trust3.3103.2503.255109.1K-0.0651.96 
PRPermian Resources Corp21.9521.2721.694.11M0.411.90 
PRCSParnassus Income Funds Parnassus Core28.8228.6228.638.1K-0.240.83 
PRGProg Hldgs Inc33.8732.3132.96340.7K-1.253.64 
PRGOPerrigo Company14.4614.0314.03328.8K-0.271.89 
PRHPrudential Financial 5.950% Notes21.2921.1121.1716.7K-0.190.89 
PRIPrimerica Inc278.9274.1275.255.1K-0.40.13 
PRI-DPriority Income Fund Inc [Prif/Pd]25.3424.9725.348000.381.53 
PRI-KPriority Income Fund Inc21.7821.6821.772.5K-0.010.05 
PRI-LPriority Income Fund Inc [Prif.Pl]25.3825.3525.3810.3K0.020.10 
PRIF.PR.LPriority Income Fund, Inc.0.00000.00000.000000.0000NaN 
PRIFpD25.0225.0225.02343-0.321.27 
PRIFpK21.6321.6321.63401-0.140.64 
PRIFpL25.0224.9724.971.3K-0.411.60 
PRIMPrimoris Services Corp77.2474.1374.69209.0K-1.642.14 
PRKSUnited Parks & Resorts Inc33.5432.3032.72109.1K-0.902.66 
PRLBProto Labs Inc89.9888.0288.0230.7K-1.471.64 
PRMPerimeter Solutions Inc29.7528.3128.59202.3K-1.194.00 
PRMBPrimo Water Corp19.9619.2019.691.25M0.060.31 
PRSPrudential Financial Inc 5.625% Junior20.4720.1020.2028.0K-0.120.59 
PRSUPursuit Attractions and Hospitality Inc48.0947.1047.9820.1K0.160.33 
PRTPermrock Royalty Trust Trust Units2.0612.0002.00010.6K-0.0200.99 
PRUPrudential Financial Inc119.4117.0118.2242.9K0.50.42 
PRVSParnassus Income Funds Parnassus Value33.5532.6132.614.3K-0.250.75 
PSPershing Square Inc51.8848.2549.63108.3K-1.673.25 
PSAPublic Storage290.4286.3287.3215.9K-2.30.81 
PSA-FPublic Storage [Psa/Pf]18.6318.3018.4036.3K0.000.00 
PSA-GPublic Storage [Psa/Pg]18.4018.0118.2223.2K0.040.19 
PSA-HPublic Storage [Psa/Ph]20.0419.9219.9857.0K0.060.30 
PSA-IPublic Storage [Psa/Pi]17.6917.3317.3820.4K-0.030.17 
PSA-JPublic Storage [Psa/Pj]17.2316.8716.8712.7K-0.110.65 
PSA-KPublic Storage [Psa/Pk]17.3116.8116.9436.7K0.030.18 
PSA-LPublic Storage [Psa/Pl]16.6916.4916.5671.6K0.020.12 
PSA-MPublic Storage14.7914.6814.7938.0K0.070.48 
PSA-NPublic Storage14.0313.8613.8819.7K-0.070.50 
PSA-OPublic Storage [Psa/Po]14.0513.7913.9045.1K-0.050.32 
PSA-PPublic Storage14.4414.2614.3096.8K-0.050.35 
PSA-QPublic Storage14.2014.0514.118.1K-0.080.56 
PSA-RPublic Storage14.4914.3014.3396.0K-0.070.49 
PSA-SPublic Storage14.9914.7614.8368.6K0.070.47 
PSA-TPublic Storage21.8821.7021.8084.4K-0.060.27 
PSA-UPublic Storage [Psa/Pu]22.5022.2222.375.0K-0.220.96 
PSA.PR.SPublic Storage0.00000.00000.000000.0000NaN 
PSApF18.4218.2218.2914.5K-0.110.60 
PSApG18.2018.0418.156.5K-0.070.38 
PSApH19.9919.6819.7516.7K-0.251.23 
PSApI17.3917.1317.239.4K-0.150.86 
PSApJ16.8816.7216.8012.8K-0.070.41 
PSApK17.0416.8116.8522.8K-0.120.68 
PSApL16.7016.3016.6889.7K0.080.48 
PSApM14.9014.6614.6616.2K-0.130.88 
PSApN13.9213.7513.8028.9K-0.080.58 
PSApO13.9413.7113.7523.0K-0.151.07 
PSApP14.2614.1014.1233.6K-0.221.54 
PSApQ14.1513.9713.975.2K-0.140.99 
PSApR14.2814.1114.1723.2K-0.161.12 
PSApS14.8314.6114.764.8K-0.070.47 
PSBDPalmer Square Capital Bdc Inc11.0810.3210.3943.2K-0.060.57 
PSE-AProspect Capital Corp16.0915.6716.091.1K0.110.69 
PSECpA16.0915.6716.095220.110.69 
PSFCohen & Steers Preferred Fund18.6918.5318.5617.2K-0.130.67 
PSFEPaysafe Ltd6.6606.3406.36087.8K-0.3204.79 
PSFE.WTPaysafe Limited0.00000.00000.000000.0000NaN 
PSNParsons Corp44.7243.6044.20173.8K0.110.24 
PSOPearson Plc ADR15.9515.7515.92481.4K0.000.00 
PSQ.WPsq Holdings Inc WT [Psqh.W]0.02410.01750.020816.4K-0.005520.91 
PSQHPsq Holdings Inc5.4905.1805.2403.0K-0.2103.85 
PSQH.WS0.02640.02640.02641000.005626.92 
PSTLPostal Realty Trust Cl A23.8223.4623.4647.6K-0.471.94 
PSUSPershing Square Usa Ltd39.5138.6038.65106.7K-0.751.90 
PSXPhillips 66263.8250.3252.21.44M-4.51.76 
PTACohen & Steers Tax-Advantaged Preferred18.0217.6817.72102.1K-0.231.25 
PTEST.ZPTEST-Z0.00000.00000.000000.0000NaN 
PTYPimco Corporate Opportunity Fund11.1510.8410.851.51M-0.191.72 
PUKPrudential Public Ltd Company ADR25.9425.1925.28471.7K-0.562.15 
PUMPPropetro Holding Corp10.2409.7759.9901.61M-0.0400.40 
PVHPhillips-Van Heusen Corp77.3075.1576.50148.4K0.590.78 
PVLPermianville Royalty Trust1.8501.8101.81037.3K-0.0150.82 
PWRQuanta Services645.5632.1634.0148.0K-8.81.37 
PXEDAp ViII Queso Holdings L.P.26.4025.3525.7912.8K-0.501.90 
PYTPplus Trust23.7723.7723.776290.271.15 

MEMBER LOGIN

216.73.217.127
United States

GLOBAL INDICES

CodeLastChange
COMP27,2441220.5
DJI51,864-1850.4
SP5007,76500.0
INDS12,556120.1
CAC8,155160.2
DAX25,57940.0
NKY65,0198831.4
HSI25,088450.2
OBX2,015-90.4
AORD8,951320.4
TWII47,800810.2
JKSE6,277-1081.7
STI5,724490.9
ATX6,920200.3
NZD13,875540.4
BEL5,759-50.1
BVSP187,4238270.4