| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. ADR | 32.82 | 32.56 | 32.66 | 89,429 | 0.25 |  | 0.77 |   |
| EAF | Graftech International Ltd | 1.300 | 1.220 | 1.260 | 265,473 | -0.030 |  | 2.33 | |
| EAI | Entergy Arkansas Inc | 20.34 | 20.31 | 20.32 | 4,676 | 0.04 | | 0.17 | |
| EARN | Ellington Credit Company | 5.770 | 5.720 | 5.730 | 54,211 | -0.020 | | 0.35 | |
| EAT | Brinker International | 183.8 | 180.3 | 181.7 | 226,547 | 0.5 | | 0.26 | |
| EB | Eventbrite Inc | 2.490 | 2.430 | 2.460 | 33,137 | -0.010 | | 0.40 | |
| EBF | Ennis Inc | 18.69 | 18.57 | 18.68 | 6,228 | -0.04 | | 0.21 | |
| EBR | Centrais Electricas Brazil ADR | 7.650 | 7.590 | 7.610 | 321,031 | -0.020 | | 0.26 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 8.500 | 8.490 | 8.500 | 1,384 | 0.000 |  | 0.00 | |
| EBS | Emergent Biosolutions | 6.410 | 6.130 | 6.410 | 143,597 | 0.170 | | 2.72 | |
| EC | Ecopetrol S.A. ADR | 9.680 | 9.510 | 9.630 | 537,063 | 0.130 | | 1.37 | |
| ECAT | Blackrock ESG Capital Allocation Trust | 15.86 | 15.78 | 15.79 | 48,746 | -0.08 | | 0.50 | |
| ECC | Eagle Point Credit Inc | 7.580 | 7.540 | 7.570 | 166,139 | 0.050 | | 0.66 | |
| ECC-D | Eagle Point Credit Company Inc | 19.05 | 19.00 | 19.00 | 988 | -0.05 | | 0.26 | |
| ECCC | Eagle Point Credit Company | 23.10 | 22.97 | 23.10 | 2,750 | 0.14 | | 0.61 | |
| ECCF | Eagle Point Credit Company Inc | 24.97 | 24.81 | 24.92 | 1,635 | -0.05 | | 0.20 | |
| ECCU | Eagle Point Credit Company Inc 7.75% | 24.38 | 24.37 | 24.38 | 1,367 | 0.00 | | 0.00 | |
| ECCV | Eagle Point Credit Company Inc 5.375% | 23.15 | 22.99 | 23.04 | 2,000 | -0.23 | | 0.99 | |
| ECCW | Eagle Point Credit Company | 23.36 | 23.33 | 23.36 | 4,700 | -0.30 | | 1.27 | |
| ECCX | Eagle Point Credit Company | 24.89 | 24.73 | 24.73 | 740 | 0.20 | | 0.81 | |
| ECG | Everus Construction Group Inc | 60.06 | 58.00 | 59.85 | 52,037 | 0.08 | | 0.13 | |
| ECL | Ecolab Inc | 264.3 | 261.9 | 262.1 | 118,138 | -4.0 | | 1.50 | |
| ECO | Okeanis Eco Tankers Corp | 24.36 | 23.73 | 24.12 | 85,608 | 0.76 | | 3.25 | |
| ECVT | Pq Group Holdings Inc | 8.050 | 7.870 | 8.010 | 162,301 | 0.040 | | 0.50 | |
| ED | Consolidated Edison Company | 101.8 | 100.5 | 101.5 | 324,552 | -0.1 | | 0.10 | |
| EDD | Emerging Markets Domestic Debt Fund | 5.020 | 4.990 | 5.020 | 108,861 | -0.010 | | 0.20 | |
| EDF | Virtus Emerging Markets Income Fund | 5.000 | 4.960 | 4.960 | 17,873 | -0.010 | | 0.20 | |
| EDN | Empresa Distribuidora Y Comercializadora | 28.78 | 27.79 | 28.45 | 24,959 | -0.54 | | 1.86 | |
| EDU | New Oriental Education & Technology | 47.81 | 47.12 | 47.14 | 73,990 | -0.60 | | 1.26 | |
| EE | Excelerate Energy Inc Cl A | 31.01 | 30.71 | 30.92 | 14,005 | 0.16 | | 0.52 | |
| EEA | European Equity Fund | 10.06 | 10.01 | 10.06 | 2,432 | 0.07 | | 0.70 | |
| EEX | Emerald Expositions Events Inc | 4.710 | 4.660 | 4.690 | 4,795 | -0.020 | | 0.42 | |
| EFC | Ellington Financial Llc | 12.86 | 12.76 | 12.77 | 105,721 | -0.07 | | 0.55 | |
| EFC-A | Ellington Financial Inc Pfd. | 25.15 | 25.13 | 25.14 | 607 | 0.02 | | 0.08 | |
| EFC-B | Ellington Financial Inc 6.250% | 22.66 | 22.66 | 22.66 | 1,068 | -0.22 | | 0.96 | |
| EFC-C | Ellington Financial Inc 8.625% | 24.95 | 24.88 | 24.88 | 1,376 | 0.11 | | 0.44 | |
| 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 | 11.85 | 11.81 | 11.81 | 15,446 | -0.06 | | 0.51 | |
| EFT | Eaton Vance Floating Rate Income Trust | 12.24 | 12.18 | 12.19 | 21,152 | -0.03 | | 0.25 | |
| EFX | Equifax Inc | 260.7 | 254.0 | 256.5 | 288,370 | -11.0 | | 4.11 | |
| EFXT | Enerflex Ltd | 8.100 | 7.890 | 7.960 | 42,474 | 0.090 | | 1.14 | |
| EG | Everest Re Group | 337.8 | 335.0 | 335.7 | 40,810 | -3.4 | | 1.01 | |
| EGO | Eldorado Gold Corp | 21.40 | 21.09 | 21.20 | 349,631 | -0.08 | | 0.38 | |
| EGP | Eastgroup Properties | 171.3 | 169.0 | 171.0 | 38,979 | 0.5 | | 0.28 | |
| EGY | Vaalco Energy Inc | 3.960 | 3.800 | 3.960 | 242,364 | 0.130 | | 3.39 | |
| EHAB | Enhabit Inc | 9.850 | 9.740 | 9.780 | 22,718 | -0.160 | | 1.61 | |
| EHC | Encompass Health Corp | 120.2 | 119.1 | 119.4 | 82,784 | -1.1 | | 0.89 | |
| EHI | Western Asset Global High | 6.470 | 6.450 | 6.450 | 14,037 | 0.000 | | 0.00 | |
| EIC | Eagle Point Income Company | 13.44 | 13.26 | 13.43 | 72,759 | 0.17 | | 1.28 | |
| EICA | Eagle Point Income Inc | 24.21 | 24.21 | 24.21 | 142 | 0.00 | | 0.00 | |
| EICB | Eagle Point Income Company Inc | 24.89 | 24.89 | 24.89 | 103 | 0.01 | | 0.03 | |
| EICC | Eagle Point Income Company Inc | 25.00 | 24.97 | 25.00 | 2,391 | 0.02 | | 0.08 | |
| EIG | Employers Holdings Inc | 46.97 | 46.45 | 46.54 | 19,919 | -0.31 | | 0.66 | |
| EIIA | Eagle Point Institutional Income Fund | 25.01 | 24.96 | 25.00 | 5,200 | 0.03 | | 0.13 | |
| EIX | Edison International | 49.19 | 47.73 | 49.13 | 807,572 | 0.78 | | 1.61 | |
| EL | Estee Lauder Companies | 73.66 | 71.75 | 73.53 | 1,279,372 | -1.06 | | 1.42 | |
| ELAN | Elanco Animal Health Inc | 13.95 | 13.69 | 13.80 | 676,730 | -0.19 | | 1.36 | |
| ELC | Entergy Louisiana Llc | 19.96 | 19.86 | 19.86 | 5,197 | -0.01 | | 0.05 | |
| ELF | E.L.F. Beauty Inc | 124.5 | 121.0 | 123.7 | 442,054 | -2.5 | | 1.98 | |
| ELME | Elme Communities | 16.10 | 15.95 | 16.01 | 59,121 | -0.24 | | 1.48 | |
| ELP | Companhia Paranaense DE Energia [Copel] | 9.260 | 9.170 | 9.190 | 86,747 | 0.030 | | 0.33 | |
| ELPC | Companhia Paranaense DE Energia [Copel] | 8.570 | 8.570 | 8.570 | 293 | -0.020 | | 0.23 | |
| ELS | Equity Lifestyle Properties | 62.71 | 61.45 | 62.59 | 229,828 | 0.79 | | 1.28 | |
| ELV | Elevance Health Inc | 379.1 | 374.7 | 378.8 | 443,493 | 2.3 | | 0.61 | |
| EMA | Emera Inc | 45.22 | 44.90 | 45.05 | 8,906 | -0.07 | | 0.16 | |
| EMD | Western Asset Emerging Market Debt Fund | 9.820 | 9.770 | 9.820 | 30,046 | 0.040 | | 0.41 | |
| EME | Emcor Group | 486.9 | 479.4 | 484.2 | 108,242 | -1.6 | | 0.33 | |
| EMF | Templeton Emerging Markets Fund | 13.92 | 13.87 | 13.87 | 898 | -0.13 | | 0.93 | |
| EMN | Eastman Chemical Company | 76.71 | 75.84 | 75.94 | 158,653 | -1.10 | | 1.43 | |
| EMO | Clearbridge Energy MLP Opportu | 47.02 | 46.76 | 46.90 | 7,061 | 0.20 | | 0.43 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 20.38 | 20.31 | 20.33 | 1,710 | 0.02 | | 0.08 | |
| EMR | Emerson Electric Company | 128.9 | 127.4 | 128.6 | 308,510 | -0.1 | | 0.07 | |
| ENB | Enbridge Inc | 46.22 | 45.91 | 46.16 | 482,120 | 0.20 | | 0.44 | |
| ENFY | Enlightify Inc | 1.110 | 1.030 | 1.090 | 907 | 0.020 | | 1.87 | |
| ENIC | Enersis Chile S.A. ADR | 3.590 | 3.540 | 3.550 | 77,451 | -0.050 | | 1.39 | |
| ENJ | Entergy New Orleans Inc | 20.17 | 19.86 | 20.12 | 3,200 | -0.05 | | 0.25 | |
| ENO | Entergy New Orleans Incfirst | 21.55 | 21.45 | 21.45 | 2,200 | -0.05 | | 0.23 | |
| ENOV | Enovis Corp | 31.97 | 31.48 | 31.92 | 251,547 | -0.33 | | 1.02 | |
| ENR | Energizer Holdings Inc | 20.91 | 20.56 | 20.89 | 109,028 | -0.05 | | 0.24 | |
| ENS | Enersys Inc | 87.50 | 85.87 | 86.26 | 136,404 | -0.38 | | 0.44 | |
| ENVA | Enova International Inc | 96.41 | 95.16 | 95.26 | 17,617 | -0.76 | | 0.79 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.250 | 5.220 | 5.240 | 12,800 | -0.010 | | 0.19 | |
| EOG | Eog Resources | 126.0 | 123.9 | 124.7 | 643,693 | 1.5 | | 1.25 | |
| EOI | Eaton Vance Enhance Equity | 20.30 | 20.23 | 20.24 | 5,860 | -0.08 | | 0.39 | |
| EOS | Eaton Vance Enhanced Equity II | 23.34 | 23.20 | 23.26 | 10,607 | -0.06 | | 0.26 | |
| EOT | Eaton Vance Muni Income Trust | 16.29 | 16.16 | 16.22 | 7,391 | 0.00 | | 0.00 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 49.30 | 48.73 | 49.30 | 5,873 | 0.77 | | 1.59 | |
| EPAC | Actuant Corp | 42.54 | 42.21 | 42.41 | 15,873 | -0.25 | | 0.59 | |
| EPAM | Epam Systems Inc | 173.8 | 171.1 | 171.3 | 67,617 | -1.2 | | 0.72 | |
| EPC | Edgewell Personal Care | 23.16 | 22.63 | 22.89 | 112,728 | -0.43 | | 1.84 | |
| EPD | Enterprise Products Partners LP | 31.83 | 31.58 | 31.72 | 573,554 | 0.19 | | 0.60 | |
| EPR | Entertainment Properties Trust | 56.39 | 55.63 | 56.34 | 104,845 | 0.03 | | 0.05 | |
| EPR-C | Epr Pptys [Epr/Pc] | 24.78 | 24.50 | 24.70 | 2,307 | -0.11 | | 0.44 | |
| EPR-E | Epr Pptys [Epr/Pe] | 31.00 | 30.77 | 30.98 | 8,469 | -0.11 | | 0.35 | |
| EPR-G | Epr Pptys [Epr/Pg] | 20.72 | 20.72 | 20.72 | 230 | 0.09 | | 0.44 | |
| EPRT | Essential Properties Realty Trust Inc | 32.27 | 31.86 | 32.25 | 217,638 | 0.22 | | 0.69 | |
| EQBK | Equity Bncsrs Cm A | 38.73 | 38.32 | 38.67 | 4,858 | -0.08 | | 0.21 | |
| EQH | Axa Equitable Holdings Inc | 52.96 | 52.16 | 52.28 | 286,351 | -0.73 | | 1.38 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 20.18 | 20.10 | 20.10 | 9,002 | -0.03 | | 0.12 | |
| EQH-C | Equitable Holdings Inc | 16.40 | 16.34 | 16.38 | 9,118 | 0.04 | | 0.24 | |
| EQNR | Equinor ASA ADR | 28.26 | 27.93 | 28.14 | 1,042,437 | 0.52 | | 1.88 | |
| EQR | Equity Residential | 69.38 | 68.66 | 69.03 | 241,458 | -0.07 | | 0.10 | |
| EQS | Equus Total Return | 1.300 | 1.300 | 1.300 | 1,239 | -0.070 | | 5.10 | |
| EQT | Eqt Corp | 59.11 | 57.92 | 58.80 | 1,252,118 | 0.63 | | 1.08 | |
| EQV | Eqv Ventures Acquisition Corp Cl A | 10.67 | 10.62 | 10.62 | 86,394 | 0.00 | | 0.00 | |
| 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 | 0.9900 | 0.8200 | 0.8200 | 14,707 | 0.0000 | | 0.00 | |
| ERJ | Embraer-Empresa Brasileira DE | 51.13 | 50.22 | 50.42 | 383,012 | -0.62 | | 1.21 | |
| ERO | Ero Copper Corp | 15.89 | 15.37 | 15.44 | 47,064 | -0.42 | | 2.65 | |
| ES | Eversource Energy | 64.56 | 63.33 | 63.83 | 199,361 | -0.53 | | 0.82 | |
| ESAB | Esab Corp | 123.6 | 121.9 | 122.0 | 30,213 | -1.7 | | 1.41 | |
| ESE | Esco Technologies Inc | 182.6 | 180.7 | 182.2 | 18,322 | -1.1 | | 0.58 | |
| ESI | Element Solutions Inc | 21.57 | 21.30 | 21.50 | 165,795 | -0.07 | | 0.32 | |
| ESNT | Essent Group Ltd | 58.89 | 58.01 | 58.12 | 82,352 | -0.92 | | 1.56 | |
| ESRT | Empire State Realty Trust Inc | 8.690 | 8.590 | 8.600 | 176,714 | -0.040 | | 0.46 | |
| ESS | Essex Property Trust | 285.8 | 283.0 | 285.0 | 29,730 | -0.2 | | 0.07 | |
| ESTC | Elastic N.V. | 82.92 | 80.40 | 82.85 | 254,434 | 1.67 | | 2.06 | |
| ET | Energy Transfer LP | 18.26 | 18.11 | 18.23 | 3,085,596 | 0.08 | | 0.44 | |
| ET-I | Energy Transfer L.P. Series I | 11.36 | 11.30 | 11.34 | 1,806 | 0.01 | | 0.09 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 14.09 | 14.03 | 14.05 | 10,787 | -0.04 | | 0.28 | |
| ETD | Ethan Allen Interiors Inc | 27.21 | 26.97 | 27.08 | 49,022 | -0.15 | | 0.55 | |
| ETG | Eaton Vance Tax-Advantaged Global | 20.42 | 20.31 | 20.36 | 15,649 | -0.07 | | 0.34 | |
| ETI- | | 22.56 | 22.56 | 22.56 | 200 | -0.06 | | 0.24 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 22.65 | 22.64 | 22.65 | 900 | 0.10 | | 0.42 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 8.800 | 8.760 | 8.770 | 29,213 | -0.030 | | 0.34 | |
| ETN | Eaton Corp | 338.4 | 334.2 | 334.6 | 415,397 | -3.4 | | 1.01 | |
| ETO | Eaton Vance Tax-Advantage Global | 26.64 | 26.57 | 26.63 | 8,351 | 0.03 | | 0.11 | |
| ETR | Entergy Corp | 81.62 | 80.89 | 81.29 | 247,921 | -0.44 | | 0.54 | |
| ETV | Eaton Vance Corp | 13.45 | 13.38 | 13.42 | 55,423 | -0.05 | | 0.37 | |
| ETW | Eaton Vance Corp | 8.430 | 8.400 | 8.400 | 39,149 | -0.040 | | 0.47 | |
| ETWO | E2Open Parent Hldg | 3.230 | 3.220 | 3.230 | 598,456 | 0.010 | | 0.31 | |
| ETX | Eaton Vance Municipal Income T | 18.16 | 18.10 | 18.13 | 11,444 | 0.02 | | 0.08 | |
| ETY | Eaton Vance Tax-Managed Diversified | 15.09 | 15.01 | 15.09 | 52,800 | 0.01 | | 0.07 | |
| EVC | Entravision Communications Corp | 2.130 | 2.110 | 2.130 | 29,230 | 0.010 | | 0.47 | |
| EVE.T | Eve Holding Inc WT [Evex/W] | 0.5400 | 0.5200 | 0.5400 | 1,000 | -0.1100 | | 16.92 | |
| EVEX | Eve Holding Inc | 5.750 | 5.630 | 5.680 | 59,779 | -0.120 | | 2.07 | |
| EVF | Eaton Vance Senior Income Trust | 5.600 | 5.570 | 5.590 | 11,397 | -0.010 | | 0.18 | |
| EVG | Eaton Vance Short Diversified | 10.89 | 10.88 | 10.89 | 3,838 | 0.02 | | 0.18 | |
| EVH | Evolent Health Inc Cl A Com | 8.330 | 8.070 | 8.320 | 215,845 | 0.140 | | 1.71 | |
| EVN | Eaton Vance Muni Income Trust | 10.23 | 10.20 | 10.21 | 7,773 | -0.01 | | 0.10 | |
| EVR | Evercore Partners Inc | 247.4 | 245.1 | 246.2 | 29,974 | -1.8 | | 0.72 | |
| EVRI | Everi Holdings Inc | 14.23 | 14.16 | 14.22 | 429,286 | 0.05 | | 0.35 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 23.41 | 23.22 | 23.35 | 20,079 | -0.08 | | 0.34 | |
| EVTC | Evertec Inc | 36.38 | 36.01 | 36.27 | 31,211 | -0.01 | | 0.03 | |
| EVTL | Vertical Aerospace Ltd | 6.000 | 5.780 | 5.970 | 250,015 | 0.050 | | 0.84 | |
| EVTR | Eaton Vance Total Return Bond ETF | 50.38 | 50.32 | 50.34 | 22,365 | 0.04 | | 0.08 | |
| EW | Edwards Lifesciences Corp | 74.53 | 73.44 | 73.93 | 463,235 | -0.89 | | 1.19 | |
| EXG | Eaton Vance Tax-Managed Global | 8.630 | 8.590 | 8.600 | 111,789 | -0.050 | | 0.58 | |
| EXK | Endeavour Silver Corp | 5.040 | 4.750 | 4.800 | 6,943,051 | 0.000 | | 0.00 | |
| EXP | Eagle Materials Inc | 197.2 | 195.6 | 196.0 | 44,346 | -1.3 | | 0.67 | |
| EXPD | Expeditors Intl | 115.1 | 114.1 | 114.5 | 120,421 | -0.6 | | 0.55 | |
| EXR | Extra Space Storage Inc | 149.5 | 147.7 | 149.1 | 68,256 | 0.1 | | 0.08 | |