| Code | Name | High | Low | Close | Volume | Change | |
|---|
| E | Eni S.P.A. ADR | 34.29 | 33.87 | 33.97 | 186,792 | -0.07 |  | 0.21 |   |
| EAF | Graftech International Ltd | 1.490 | 1.230 | 1.280 | 2,538,934 | -0.110 | | 7.91 | |
| EAI | Entergy Arkansas Inc | 21.46 | 21.27 | 21.28 | 21,129 | -0.11 | | 0.51 | |
| EARN | Ellington Credit Company | 5.860 | 5.630 | 5.660 | 716,518 | -0.190 | | 3.25 | |
| EAT | Brinker International | 156.9 | 152.0 | 155.9 | 1,455,976 | -1.7 | | 1.07 | |
| EB | Eventbrite Inc | 2.400 | 2.290 | 2.290 | 666,293 | -0.150 | | 6.15 | |
| EBF | Ennis Inc | 17.86 | 17.54 | 17.57 | 311,624 | -0.23 | | 1.29 | |
| EBR | Centrais Electricas Brazil ADR | 6.940 | 6.780 | 6.800 | 1,037,781 | 0.040 |  | 0.59 | |
| EBR.B | Centrais Eletricas Brasileiras ADR | 7.440 | 7.370 | 7.430 | 2,649 | 0.130 | | 1.78 | |
| EBS | Emergent Biosolutions | 5.930 | 5.620 | 5.630 | 1,470,137 | -0.250 | | 4.25 | |
| EC | Ecopetrol S.A. ADR | 8.440 | 8.270 | 8.290 | 2,237,013 | -0.110 | | 1.31 | |
| ECAT | Blackrock ESG Capital Allocation Trust | 16.33 | 16.10 | 16.25 | 492,194 | -0.06 | | 0.37 | |
| ECC | Eagle Point Credit Inc | 6.870 | 6.700 | 6.800 | 1,653,157 | -0.080 | | 1.16 | |
| ECC-D | Eagle Point Credit Company Inc | 19.69 | 19.58 | 19.67 | 9,532 | 0.01 | | 0.05 | |
| ECCC | Eagle Point Credit Company | 23.66 | 23.66 | 23.66 | 428 | -0.14 | | 0.59 | |
| ECCF | Eagle Point Credit Company Inc | 25.12 | 25.05 | 25.10 | 2,625 | 0.04 | | 0.16 | |
| ECCU | Eagle Point Credit Company Inc 7.75% | 24.92 | 24.73 | 24.89 | 6,257 | 0.07 | | 0.28 | |
| ECCV | Eagle Point Credit Company Inc 5.375% | 23.49 | 23.30 | 23.30 | 4,542 | -0.02 | | 0.09 | |
| ECCW | Eagle Point Credit Company | 23.70 | 23.65 | 23.65 | 1,364 | 0.08 | | 0.34 | |
| ECCX | Eagle Point Credit Company | 25.09 | 25.00 | 25.00 | 1,013 | 0.00 |  | 0.00 | |
| ECG | Everus Construction Group Inc | 72.81 | 68.51 | 70.17 | 636,927 | -4.09 | | 5.51 | |
| ECL | Ecolab Inc | 261.8 | 259.4 | 261.0 | 854,284 | -0.8 | | 0.29 | |
| ECO | Okeanis Eco Tankers Corp | 23.92 | 23.34 | 23.60 | 66,817 | -0.06 | | 0.25 | |
| ECVT | Pq Group Holdings Inc | 8.530 | 8.340 | 8.440 | 1,909,383 | -0.170 | | 1.97 | |
| ED | Consolidated Edison Company | 105.1 | 103.6 | 104.4 | 2,261,250 | 0.9 | | 0.91 | |
| EDD | Emerging Markets Domestic Debt Fund | 5.120 | 5.070 | 5.110 | 295,935 | 0.000 | | 0.00 | |
| EDF | Virtus Emerging Markets Income Fund | 5.100 | 5.070 | 5.080 | 58,975 | 0.010 | | 0.20 | |
| EDN | Empresa Distribuidora Y Comercializadora | 29.18 | 27.50 | 28.47 | 103,044 | -0.05 | | 0.18 | |
| EDU | New Oriental Education & Technology | 44.66 | 43.27 | 44.65 | 1,670,962 | 0.54 | | 1.22 | |
| EE | Excelerate Energy Inc Cl A | 25.83 | 25.33 | 25.56 | 661,462 | -0.10 | | 0.39 | |
| EEA | European Equity Fund | 10.25 | 10.03 | 10.04 | 16,887 | -0.05 | | 0.50 | |
| EEX | Emerald Expositions Events Inc | 4.970 | 4.838 | 4.860 | 57,527 | -0.110 | | 2.21 | |
| EFC | Ellington Financial Llc | 12.75 | 12.60 | 12.70 | 1,181,644 | 0.01 | | 0.08 | |
| EFC-A | Ellington Financial Inc Pfd. | 25.35 | 25.24 | 25.30 | 2,507 | 0.11 | | 0.44 | |
| EFC-B | Ellington Financial Inc 6.250% | 23.51 | 23.26 | 23.37 | 3,212 | 0.18 | | 0.78 | |
| EFC-C | Ellington Financial Inc 8.625% | 25.17 | 25.10 | 25.10 | 1,386 | 0.01 | | 0.04 | |
| EFC-D | Ellington Financial Inc 7.00% Series D | 23.50 | 23.09 | 23.50 | 549 | 0.43 | | 1.88 | |
| EFR | Eaton Vance Senior Floating-Rate Fund | 11.90 | 11.82 | 11.83 | 91,258 | -0.09 | | 0.76 | |
| EFT | Eaton Vance Floating Rate Income Trust | 12.39 | 12.20 | 12.27 | 82,733 | -0.10 | | 0.81 | |
| EFX | Equifax Inc | 241.5 | 237.1 | 240.0 | 1,601,449 | -0.2 | | 0.10 | |
| EFXT | Enerflex Ltd | 7.900 | 7.590 | 7.790 | 317,760 | -0.190 | | 2.38 | |
| EG | Everest Re Group | 342.0 | 328.0 | 331.3 | 312,897 | -4.5 | | 1.33 | |
| EGO | Eldorado Gold Corp | 21.82 | 20.67 | 21.00 | 3,663,376 | 0.50 | | 2.44 | |
| EGP | Eastgroup Properties | 164.4 | 160.8 | 162.0 | 495,897 | -1.3 | | 0.78 | |
| EGY | Vaalco Energy Inc | 3.710 | 3.580 | 3.600 | 706,912 | -0.120 | | 3.23 | |
| EHAB | Enhabit Inc | 6.710 | 6.500 | 6.520 | 582,141 | -0.200 | | 2.98 | |
| EHC | Encompass Health Corp | 110.5 | 107.5 | 108.5 | 1,263,544 | -1.6 | | 1.43 | |
| EHI | Western Asset Global High | 6.620 | 6.570 | 6.600 | 130,294 | 0.030 | | 0.46 | |
| EIC | Eagle Point Income Company | 12.97 | 12.70 | 12.72 | 220,244 | -0.27 | | 2.08 | |
| EICA | Eagle Point Income Inc | 24.59 | 24.40 | 24.59 | 6,330 | 0.07 | | 0.29 | |
| EICB | Eagle Point Income Company Inc | 25.03 | 24.99 | 25.02 | 10,676 | 0.01 | | 0.04 | |
| EICC | Eagle Point Income Company Inc | 25.16 | 25.11 | 25.15 | 22,803 | -0.03 | | 0.12 | |
| EIG | Employers Holdings Inc | 40.91 | 38.19 | 39.13 | 472,258 | -2.15 | | 5.21 | |
| EIIA | Eagle Point Institutional Income Fund | 25.23 | 25.13 | 25.21 | 1,753 | 0.10 | | 0.39 | |
| EIX | Edison International | 53.47 | 51.40 | 53.13 | 5,093,571 | 1.01 | | 1.94 | |
| EL | Estee Lauder Companies | 91.23 | 88.44 | 91.04 | 3,142,917 | -2.30 | | 2.46 | |
| ELAN | Elanco Animal Health Inc | 13.84 | 13.39 | 13.79 | 5,034,461 | 0.11 | | 0.80 | |
| ELC | Entergy Louisiana Llc | 21.28 | 21.08 | 21.28 | 15,169 | -0.01 | | 0.05 | |
| ELF | E.L.F. Beauty Inc | 119.5 | 115.1 | 116.4 | 1,369,439 | -4.8 | | 3.94 | |
| ELME | Elme Communities | 15.23 | 14.81 | 15.11 | 810,706 | 0.03 | | 0.20 | |
| ELP | Companhia Paranaense DE Energia [Copel] | 8.750 | 8.630 | 8.670 | 240,186 | 0.130 | | 1.52 | |
| ELPC | Companhia Paranaense DE Energia [Copel] | 8.060 | 7.960 | 7.960 | 2,404 | 0.165 | | 2.12 | |
| ELS | Equity Lifestyle Properties | 61.21 | 59.68 | 60.26 | 2,200,136 | 0.34 | | 0.57 | |
| ELV | Elevance Health Inc | 288.1 | 273.8 | 274.7 | 3,368,153 | -8.4 | | 2.97 | |
| EMA | Emera Inc | 47.13 | 46.51 | 46.77 | 83,766 | -0.23 | | 0.49 | |
| EMD | Western Asset Emerging Market Debt Fund | 10.15 | 10.06 | 10.15 | 109,020 | 0.04 | | 0.40 | |
| EME | Emcor Group | 632.3 | 595.6 | 624.7 | 508,791 | -2.8 | | 0.45 | |
| EMF | Templeton Emerging Markets Fund | 15.08 | 14.90 | 15.01 | 10,907 | 0.04 | | 0.27 | |
| EMN | Eastman Chemical Company | 63.80 | 56.78 | 58.79 | 7,416,436 | -13.82 | | 19.03 | |
| EMO | Clearbridge Energy MLP Opportu | 48.06 | 46.67 | 47.47 | 70,116 | -0.40 | | 0.84 | |
| EMP | Entergy Mississippi Inc 4.9% Bonds | 21.42 | 21.06 | 21.29 | 7,352 | -0.13 | | 0.61 | |
| EMR | Emerson Electric Company | 142.5 | 139.8 | 141.8 | 4,078,707 | -3.7 | | 2.56 | |
| ENB | Enbridge Inc | 46.21 | 45.11 | 46.20 | 4,212,399 | 0.91 | | 2.01 | |
| ENFY | Enlightify Inc | 0.9100 | 0.8800 | 0.9100 | 57,408 | -0.0234 | | 2.51 | |
| ENIC | Enersis Chile S.A. ADR | 3.220 | 3.130 | 3.180 | 493,874 | 0.000 | | 0.00 | |
| ENJ | Entergy New Orleans Inc | 20.96 | 20.77 | 20.77 | 912 | -0.19 | | 0.91 | |
| ENO | Entergy New Orleans Incfirst | 22.32 | 22.16 | 22.31 | 7,972 | 0.06 | | 0.27 | |
| ENOV | Enovis Corp | 26.62 | 25.70 | 25.74 | 1,335,917 | -1.06 | | 3.96 | |
| ENR | Energizer Holdings Inc | 22.56 | 21.99 | 22.14 | 1,120,964 | -0.38 | | 1.69 | |
| ENS | Enersys Inc | 91.47 | 88.76 | 89.20 | 257,083 | -3.17 | | 3.43 | |
| ENVA | Enova International Inc | 103.4 | 99.6 | 100.6 | 396,184 | -4.0 | | 3.83 | |
| EOD | Wells Fargo Global Dividend Opportunity | 5.560 | 5.480 | 5.500 | 106,616 | -0.090 | | 1.61 | |
| EOG | Eog Resources | 119.9 | 115.9 | 116.6 | 2,688,960 | -3.4 | | 2.85 | |
| EOI | Eaton Vance Enhance Equity | 20.93 | 20.63 | 20.64 | 49,960 | -0.33 | | 1.57 | |
| EOS | Eaton Vance Enhanced Equity II | 24.01 | 23.58 | 23.75 | 132,238 | -0.40 | | 1.66 | |
| EOT | Eaton Vance Muni Income Trust | 16.20 | 16.04 | 16.17 | 45,350 | 0.14 | | 0.87 | |
| EP-C | El Paso Energy Capital [Ep/Pc] | 49.13 | 49.00 | 49.00 | 852 | -0.20 | | 0.41 | |
| EPAC | Actuant Corp | 38.04 | 37.37 | 37.51 | 471,388 | -1.00 | | 2.60 | |
| EPAM | Epam Systems Inc | 156.4 | 150.8 | 151.0 | 854,456 | -6.7 | | 4.26 | |
| EPC | Edgewell Personal Care | 25.47 | 24.73 | 25.16 | 715,402 | -0.07 | | 0.28 | |
| EPD | Enterprise Products Partners LP | 31.00 | 30.62 | 30.74 | 4,220,812 | -0.25 | | 0.81 | |
| EPR | Entertainment Properties Trust | 55.31 | 54.51 | 55.01 | 1,151,837 | -0.03 | | 0.05 | |
| EPR-C | Epr Pptys [Epr/Pc] | 24.55 | 24.40 | 24.42 | 2,892 | -0.01 | | 0.04 | |
| EPR-E | Epr Pptys [Epr/Pe] | 31.26 | 30.56 | 31.26 | 2,709 | 0.00 | | 0.00 | |
| EPR-G | Epr Pptys [Epr/Pg] | 21.10 | 20.72 | 20.81 | 4,806 | -0.10 | | 0.48 | |
| EPRT | Essential Properties Realty Trust Inc | 30.74 | 30.13 | 30.54 | 1,564,363 | 0.05 | | 0.16 | |
| EQBK | Equity Bncsrs Cm A | 37.11 | 36.04 | 36.56 | 114,414 | -1.02 | | 2.71 | |
| EQH | Axa Equitable Holdings Inc | 50.72 | 49.01 | 50.09 | 2,432,552 | -1.26 | | 2.45 | |
| EQH-A | Axa Equitable Holdings Inc 5.25% Prf | 20.73 | 20.61 | 20.70 | 32,991 | 0.02 | | 0.10 | |
| EQH-C | Equitable Holdings Inc | 16.90 | 16.70 | 16.80 | 31,423 | -0.04 | | 0.24 | |
| EQNR | Equinor ASA ADR | 26.04 | 25.30 | 25.45 | 2,785,957 | -0.30 | | 1.17 | |
| EQR | Equity Residential | 63.93 | 61.71 | 62.75 | 3,720,115 | -0.45 | | 0.71 | |
| EQS | Equus Total Return | 1.500 | 1.470 | 1.480 | 1,972 | 0.000 | | 0.00 | |
| EQT | Eqt Corp | 53.31 | 52.10 | 52.34 | 7,273,831 | -1.41 | | 2.62 | |
| EQV | Eqv Ventures Acquisition Corp Cl A | 10.47 | 10.40 | 10.40 | 5,578 | -0.02 | | 0.19 | |
| EQV.U | Eqv Ventures Acquisition Corp | 10.61 | 10.38 | 10.60 | 600 | -0.04 | | 0.38 | |
| EQV.W | Eqv Ventures Acquisition Corp WT | 0.6900 | 0.6500 | 0.6500 | 1,950 | 0.0600 | | 10.17 | |
| ERJ | Embraer-Empresa Brasileira DE | 58.31 | 56.17 | 56.84 | 2,849,452 | -0.74 | | 1.29 | |
| ERO | Ero Copper Corp | 13.80 | 12.98 | 13.41 | 1,225,771 | -0.11 | | 0.81 | |
| ES | Eversource Energy | 66.58 | 65.22 | 65.55 | 2,841,173 | -0.55 | | 0.83 | |
| ESAB | Esab Corp | 133.7 | 129.6 | 130.4 | 534,429 | -3.8 | | 2.79 | |
| ESE | Esco Technologies Inc | 192.7 | 188.0 | 191.5 | 161,712 | -2.2 | | 1.12 | |
| ESI | Element Solutions Inc | 23.67 | 22.73 | 23.17 | 3,607,331 | -0.43 | | 1.82 | |
| ESNT | Essent Group Ltd | 56.72 | 55.75 | 56.52 | 669,061 | 0.53 | | 0.95 | |
| ESRT | Empire State Realty Trust Inc | 7.280 | 7.100 | 7.150 | 1,689,083 | -0.090 | | 1.24 | |
| ESS | Essex Property Trust | 264.2 | 253.2 | 256.7 | 830,755 | -3.5 | | 1.33 | |
| ESTC | Elastic N.V. | 82.56 | 79.33 | 79.58 | 1,221,612 | -4.12 | | 4.92 | |
| ET | Energy Transfer LP | 18.00 | 17.70 | 17.79 | 16,546,911 | -0.25 | | 1.39 | |
| ET-I | Energy Transfer L.P. Series I | 11.62 | 11.40 | 11.59 | 101,757 | 0.05 | | 0.39 | |
| ETB | Eaton Vance Tax-Managed Buy-Write | 14.53 | 14.33 | 14.39 | 63,656 | -0.12 | | 0.83 | |
| ETD | Ethan Allen Interiors Inc | 29.46 | 28.22 | 28.56 | 426,000 | -1.21 | | 4.06 | |
| ETG | Eaton Vance Tax-Advantaged Global | 20.57 | 20.16 | 20.24 | 115,475 | -0.49 | | 2.36 | |
| ETI- | | 22.93 | 22.90 | 22.93 | 500 | 0.10 | | 0.42 | |
| ETI.P | Entergy Texas Inc 5.375% Series A | 22.92 | 22.90 | 22.92 | 543 | 0.09 | | 0.39 | |
| ETJ | Eaton Vance Risk-Managed Diversified | 8.920 | 8.820 | 8.880 | 127,523 | -0.090 | | 1.00 | |
| ETN | Eaton Corp | 383.0 | 373.1 | 381.3 | 2,416,279 | -3.4 | | 0.89 | |
| ETO | Eaton Vance Tax-Advantage Global | 27.13 | 26.42 | 26.51 | 56,295 | -0.89 | | 3.25 | |
| ETR | Entergy Corp | 90.43 | 89.10 | 89.67 | 2,658,275 | -0.76 | | 0.84 | |
| ETV | Eaton Vance Corp | 13.73 | 13.58 | 13.62 | 181,008 | -0.17 | | 1.23 | |
| ETW | Eaton Vance Corp | 8.610 | 8.500 | 8.570 | 397,615 | -0.100 | | 1.15 | |
| ETWO | E2Open Parent Hldg | 3.310 | 3.300 | 3.300 | 26,635,229 | 0.000 | | 0.00 | |
| ETX | Eaton Vance Municipal Income T | 18.25 | 18.16 | 18.18 | 20,295 | -0.02 | | 0.08 | |
| ETY | Eaton Vance Tax-Managed Diversified | 15.66 | 15.41 | 15.50 | 211,383 | -0.19 | | 1.21 | |
| EVA.U | | 10.11 | 10.10 | 10.10 | 90,611 | 0.01 | | 0.10 | |
| EVC | Entravision Communications Corp | 2.250 | 2.140 | 2.220 | 160,583 | 0.010 | | 0.45 | |
| EVE.T | Eve Holding Inc WT [Evex/W] | 0.8800 | 0.8500 | 0.8500 | 2,073 | -0.0295 | | 3.35 | |
| EVEX | Eve Holding Inc | 6.380 | 6.060 | 6.320 | 288,002 | -0.180 | | 2.77 | |
| EVF | Eaton Vance Senior Income Trust | 5.620 | 5.590 | 5.590 | 60,604 | -0.030 | | 0.53 | |
| EVG | Eaton Vance Short Diversified | 11.10 | 11.03 | 11.07 | 33,002 | 0.00 | | 0.00 | |
| EVH | Evolent Health Inc Cl A Com | 10.250 | 9.700 | 9.980 | 1,885,097 | -0.070 | | 0.70 | |
| EVN | Eaton Vance Muni Income Trust | 10.52 | 10.44 | 10.50 | 96,008 | 0.08 | | 0.77 | |
| EVR | Evercore Partners Inc | 296.5 | 283.9 | 294.0 | 806,335 | -7.1 | | 2.37 | |
| EVT | Eaton Vance Tax Advantaged Dividend | 23.98 | 23.52 | 23.60 | 149,356 | -0.35 | | 1.46 | |
| EVTC | Evertec Inc | 35.69 | 34.71 | 34.75 | 525,966 | -1.40 | | 3.87 | |
| EVTL | Vertical Aerospace Ltd | 6.020 | 5.670 | 5.820 | 1,572,286 | -0.300 | | 4.90 | |
| EVTR | Eaton Vance Total Return Bond ETF | 51.02 | 50.86 | 50.98 | 249,663 | 0.32 | | 0.63 | |
| EW | Edwards Lifesciences Corp | 79.73 | 77.96 | 79.33 | 3,152,852 | 0.02 | | 0.03 | |
| EXG | Eaton Vance Tax-Managed Global | 8.710 | 8.540 | 8.550 | 900,175 | -0.200 | | 2.29 | |
| EXK | Endeavour Silver Corp | 5.200 | 4.910 | 4.960 | 8,268,080 | -0.110 | | 2.17 | |
| EXP | Eagle Materials Inc | 222.7 | 216.9 | 220.4 | 484,111 | -3.9 | | 1.72 | |
| EXPD | Expeditors Intl | 116.3 | 113.3 | 114.7 | 1,587,491 | -1.6 | | 1.37 | |
| EXR | Extra Space Storage Inc | 140.3 | 135.5 | 139.3 | 3,183,490 | 4.9 | | 3.68 | |