A | Agilent Technologies | 112.5 | 116.2 | 116.1 | 2,441,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AA | Alcoa Corp | 27.41 | 30.50 | 28.99 | 7,774,600 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AAC.U | Ares Acquisition Corporation Units | 10.00 | 10.26 | 10.16 | 1,078,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AAI-B | Arlington Asset Investment Corp | 22.20 | 22.64 | 22.20 | 1,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AAI-C | Arlington Asset Investment Corp [Ai/Pc] | 21.97 | 22.25 | 21.97 | 4,900 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AAIC | Arlington Asset Investment Corp | 3.890 | 4.150 | 4.140 | 242,000 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AAN | Aarons Holdings Company Inc | 23.21 | 24.04 | 23.96 | 306,800 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AAP | Advance Auto Parts Inc | 165.2 | 172.1 | 171.5 | 817,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AAT | American Assets Trust | 33.49 | 34.70 | 34.60 | 427,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AB | Alliancebernstein Holding LP | 36.10 | 37.54 | 37.39 | 502,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABB | Abb Ltd | 28.93 | 29.77 | 29.70 | 3,284,700 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABBV | Abbvie Inc | 104.1 | 107.0 | 106.7 | 7,277,700 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABC | Amerisourcebergen Corp | 101.8 | 105.5 | 104.8 | 1,145,600 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABEV | Ambev S.A. | 2.670 | 2.730 | 2.710 | 39,865,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABG | Asbury Automotive Group Inc | 167.2 | 173.1 | 171.7 | 238,800 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABM | ABM Industries Inc | 44.74 | 46.50 | 46.22 | 306,900 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABR | Arbor Realty Trust | 14.82 | 16.17 | 15.68 | 2,203,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABR-A | Arbor Rlty TR Inc [Abr/Pa] | 25.65 | 25.97 | 25.65 | 4,000 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABR-B | Arbor Rlty TR Inc [Abr/Pb] | 25.35 | 25.35 | 25.35 | 100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABR-C | Arbor Rlty TR Inc [Abr/Pc] | 25.76 | 25.83 | 25.83 | 400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ABT | Abbott Laboratories | 114.8 | 117.6 | 117.3 | 4,859,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AC | Associated Capital Group Inc | 33.70 | 34.61 | 34.29 | 30,300 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACA | Arcosa Inc | 56.81 | 59.23 | 59.15 | 261,400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACB | Aurora Cannabis Inc | 8.650 | 9.850 | 9.600 | 15,400,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACC | American Campus Communities Inc | 40.01 | 41.94 | 41.85 | 1,561,600 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACCO | Acco Brands Corp | 8.230 | 8.620 | 8.410 | 1,137,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACEL | Accel Entertainment Inc | 10.48 | 11.36 | 11.10 | 225,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACH | Aluminum Corp of China Ltd | 11.42 | 11.74 | 11.71 | 239,900 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACI | Albertsons Companies Inc Cl A | 17.59 | 18.35 | 17.75 | 2,894,700 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACI.S | Atlas Crest Investment Corp II [Acii.U] | 10.10 | 10.27 | 10.22 | 308,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACI.U | Atlas Crest Investment Corp II [Acii.U] | 10.90 | 11.95 | 11.95 | 30,900 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACI.W | Atlas Crest Invt Corp WT [Acic/W] | 2.050 | 2.600 | 2.500 | 933,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACIC | Atlas Crest Investment Corp Cl A | 10.22 | 11.26 | 11.03 | 6,517,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACM | Aecom Technology Corp | 55.30 | 58.26 | 58.26 | 811,400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACN | Accenture Plc | 244.4 | 250.7 | 249.5 | 3,236,400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACN.U | Ascendant Digital Acquisition Corp | 10.41 | 10.48 | 10.46 | 23,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACN.W | Ascendant Digital Acquisition WT | 1.000 | 1.180 | 1.180 | 265,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACND | Ascendant Digital Acquisition Corp Cl A | 9.870 | 10.000 | 9.980 | 1,691,300 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACP | Avenue Income Credit Strategies | 11.02 | 11.15 | 11.15 | 87,300 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACR | Acres Commercial Realty Corp | 13.80 | 15.10 | 14.60 | 203,700 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACR-C | Acres Commercial Realty Corp Pfd | 24.39 | 24.70 | 24.62 | 19,900 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACRE | Ares Commercial Real Estate Cor | 13.25 | 14.04 | 14.04 | 360,000 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ACV | Allianzgi Diversified Income & | 30.21 | 32.16 | 31.46 | 97,400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ADC | Agree Realty Corp | 62.17 | 64.75 | 64.47 | 1,900,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ADCT | Adc Therapeutics Sa | 21.51 | 24.73 | 22.75 | 414,800 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ADE.U | Adit Edtech Acquisition Corp [Adex.U] | 9.96 | 10.21 | 10.20 | 218,400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ADEX | Adit Edtech Acquisition Corp | 9.650 | 9.770 | 9.760 | 66,900 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ADM | Archer Daniels Midland | 55.95 | 57.73 | 57.59 | 6,637,000 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ADNT | Adient Plc | 34.90 | 37.92 | 37.89 | 971,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ADS | Alliance Data Systems Corp | 94.5 | 105.0 | 103.8 | 1,136,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ADT | ADT Inc | 6.880 | 7.320 | 7.240 | 6,351,700 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
ADX | Adams Diversified Equity Fund | 17.16 | 17.69 | 17.67 | 219,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AEB | Aegon N.V. Perp Cap Secs Floating Rate | 25.00 | 25.21 | 25.09 | 7,300 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AEE | Ameren Corp | 71.31 | 73.31 | 72.86 | 1,557,800 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AEFC | Aegon Funding Company Llc 5.10% | 25.55 | 25.86 | 25.64 | 116,400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AEG | Aegon N.V. | 4.790 | 4.940 | 4.900 | 3,660,900 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AEL | American Equity Investment Life | 28.46 | 29.84 | 29.80 | 709,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AEL-A | American Equity Investment Life Holding | 25.55 | 26.06 | 26.04 | 18,300 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AEL-B | American Equity Investment Life Holding | 26.92 | 27.11 | 27.01 | 33,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AEM | Agnico-Eagle Mines Ltd | 55.55 | 57.28 | 57.17 | 1,458,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AENZ | Aenza S.A.A. | 2.070 | 2.160 | 2.150 | 10,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AEO | American Eagle Outfitters | 27.70 | 28.85 | 28.54 | 7,328,400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AER | Aercap Holdings N.V. | 47.93 | 51.39 | 50.80 | 1,454,300 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AES | The Aes Corp | 24.83 | 26.24 | 25.99 | 10,636,800 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AFB | Alliance National Municipal | 13.97 | 14.13 | 13.98 | 71,000 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AFC | Allied Capital Corp | 25.29 | 25.34 | 25.29 | 16,400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AFG | American Financial Group | 109.9 | 113.8 | 113.4 | 518,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AFGB | American Financial Group Inc 5.875% | 27.20 | 27.35 | 27.34 | 10,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AFGC | American Financial Group Inc 5.125% | 25.83 | 26.12 | 26.12 | 5,800 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AFGD | American Financial Group Inc 5.625% | 26.82 | 26.98 | 26.97 | 13,300 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AFGE | American Financial Group Inc 4.500% | 25.52 | 25.72 | 25.72 | 11,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AFI | Armstrong Flooring Inc | 4.920 | 5.380 | 5.200 | 387,800 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AFL | Aflac Inc | 48.62 | 50.10 | 49.95 | 4,230,400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AFT | Apollo Senior Floating Rate Fund Inc | 14.47 | 14.70 | 14.70 | 69,000 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AG | First Majestic Silver | 15.13 | 16.27 | 15.95 | 7,927,600 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGA.U | African Gold Acquisition Corp [Agac.U] | 9.950 | 9.990 | 9.970 | 1,213,400 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGCB | Altimeter Growth Corp 2 Cl A | 10.20 | 11.12 | 11.08 | 572,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGCO | Agco Corp | 126.1 | 134.2 | 133.4 | 816,300 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGD | Alpine Global Dynamic Dividend Fund | 10.61 | 10.98 | 10.79 | 114,900 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGI | Alamos Gold Inc | 7.430 | 7.700 | 7.680 | 3,544,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGM | Federal Agricultural Mortgage Corp | 87.74 | 90.69 | 90.35 | 68,000 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGM-C | Federal Agricultural Mortgage Corp | 26.40 | 26.46 | 26.46 | 200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGM-D | Federal Agricultural Mortgage Corp | 26.61 | 27.15 | 27.15 | 5,700 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGM-E | Federal Agricultural Mortgage Corp | 26.55 | 26.87 | 26.55 | 2,900 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGM-F | Federal Agricultural Mortgage Corp | 25.50 | 25.71 | 25.50 | 17,000 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGM.A | Federal Agricultural Mortgage Corp | 79.14 | 79.14 | 79.14 | 100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGO | Assured Guaranty Ltd | 42.60 | 43.97 | 43.67 | 517,300 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGO-B | Assured Guaranty Municipal Hlds IN | 26.23 | 26.30 | 26.24 | 2,000 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGO-E | Assured Guaranty Municipal Hlds IN | 25.70 | 26.18 | 26.18 | 15,800 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGO-F | Assured Guaranty Municipal Hlds IN | 25.49 | 25.64 | 25.57 | 3,700 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGR | Avangrid Inc | 44.90 | 46.25 | 46.08 | 790,600 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGRO | Adecoagro S.A. | 8.150 | 8.380 | 8.280 | 869,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGS | Playags Inc | 7.010 | 8.690 | 7.840 | 454,900 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AGX | Argan Inc | 49.39 | 51.15 | 50.93 | 125,100 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AHC | A.H. Belo Corp | 1.940 | 2.060 | 1.990 | 84,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AHH | Armada Hoffler Properties Inc | 13.05 | 13.41 | 13.35 | 271,700 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AHH-A | Armada Hoffler Pptys Inc [Ahh/Pa] | 25.09 | 25.63 | 25.62 | 2,000 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AHL-C | Aspen Insurance Holdings Ltd [Ahl/Pc] | 26.46 | 26.77 | 26.75 | 9,200 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AHL-D | Aspen Insurance Holdings Ltd [Ahl/Pd] | 25.60 | 25.96 | 25.71 | 27,500 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |
AHL-E | Aspen Insurance Holdings Ltd [Ahl/Pe] | 25.69 | 25.97 | 25.85 | 8,300 | http://eoddata.com/stocklist/NYSE/A.htm | http://eoddata.com/stocklist/NYSE/A.htm | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 | 2021-03-07 00:00:00 |