| Company | Close | Range |
|
Aurinia Pharmaceuticals Inc
| 14.40 | 14.12 to 14.45 |
|
Calamos Convertible and High Income Fund
| 12.01 | 11.95 to 12.07 |
|
Calamos Dynamic Convertible & Income Fund
| 23.09 | 22.94 to 23.18 |
|
Cincinnati Financial Corporation
| 163.00 | 160.38 to 163.60 |
|
Comcast Corporation
| 31.34 | 30.79 to 31.44 |
|
Consolidated Water Co. Ltd.
| 37.09 | 36.50 to 37.21 |
|
Costco Wholesale Corporation
| 985.27 | 977.81 to 987.37 |
|
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 71.12 | 70.62 to 71.16 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 30.69 | 30.51 to 30.74 |
|
First Trust Indxx Global Agriculture ETF
| 30.60 | 30.34 to 30.62 |
|
First Trust Nasdaq Oil & Gas ETF
| 34.20 | 33.86 to 34.20 |
|
FirstCash, Inc.
| 183.45 | 180.97 to 183.77 |
|
Gladstone Capital Corporation
| 18.39 | 18.07 to 18.43 |
|
Invesco KBW High Dividend Yield Financial ETF
| 13.61 | 13.49 to 13.63 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 115.59 | 114.42 to 115.83 |
|
Invesco S&P SmallCap Energy ETF
| 54.94 | 54.00 to 55.14 |
|
Kingstone Companies, Inc
| 15.90 | 15.60 to 15.96 |
|
Nortech Systems Incorporated
| 9.41 | 9.30 to 9.41 |
|
Pacific City Financial Corporation
| 23.07 | 22.91 to 23.14 |
|
Pepsico, Inc.
| 164.94 | 163.02 to 164.97 |
|
Provident Financial Holdings, Inc.
| 16.25 | 16.16 to 16.30 |
|
Qiagen N.V.
| 48.57 | 47.96 to 48.72 |
|
Republic Bancorp, Inc.
| 71.88 | 69.54 to 72.04 |
|
ReTo Eco-Solutions, Inc.
| 0.60 | 0.55 to 0.60 |
|
SBA Communications Corporation
| 199.54 | 196.33 to 199.67 |
|
Twelve Seas Investment Company
| 0.16 | 0.15 to 0.16 |
|
United Natural Foods, Inc.
| 38.74 | 37.75 to 38.97 |
|
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 78.01 | 77.56 to 78.06 |
|
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 73.26 | 72.82 to 73.35 |
|
Visterra, Inc.
| 59.02 | 58.10 to 59.15 |
|
Abbott Laboratories
| 112.21 | 111.18 to 112.64 |
|
AllianzGI Convertible & Income Fund
| 16.37 | 16.26 to 16.40 |
|
Ameren Corporation
| 110.05 | 108.80 to 110.32 |
|
American Electric Power Company, Inc.
| 129.37 | 127.72 to 129.91 |
|
Annaly Capital Management Inc
| 23.02 | 22.81 to 23.09 |
|
Assurant, Inc.
| 224.31 | 220.50 to 224.49 |
|
AT&T Inc.
| 27.98 | 27.54 to 28.06 |
|
AT&T Inc.
| 22.72 | 22.52 to 22.79 |
|
Avista Corporation
| 42.33 | 41.70 to 42.47 |
|
AXA Equitable Holdings, Inc.
| 44.22 | 43.59 to 44.35 |
|
Black Hills Corporation
| 73.35 | 72.42 to 73.52 |
|
Black Stone Minerals, L.P.
| 15.07 | 14.95 to 15.16 |
|
BlackRock Investment Quality Municipal Trust Inc. (The)
| 11.54 | 11.48 to 11.56 |
|
BlackRock Municipal Income Trust
| 10.09 | 9.99 to 10.10 |
|
BP p.l.c.
| 38.18 | 37.75 to 38.25 |
|
Bristol-Myers Squibb Company
| 60.66 | 59.65 to 60.93 |
|
British American Tobacco p.l.c.
| 62.08 | 61.52 to 62.30 |
|
CenterPoint Energy, Inc.
| 43.00 | 42.63 to 43.20 |
|
Chubb Limited
| 331.62 | 326.74 to 331.65 |
|
Church & Dwight Company, Inc.
| 103.08 | 101.92 to 103.43 |
|
Compania Cervecerias Unidas, S.A.
| 14.08 | 13.79 to 14.08 |
|
Dominion Energy, Inc.
| 65.96 | 65.23 to 66.17 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 14.39 | 14.31 to 14.44 |
|
Enbridge Inc
| 51.52 | 51.21 to 51.82 |
|
Entergy Corporation
| 104.02 | 102.82 to 104.21 |
|
Equity Lifestyle Properties, Inc.
| 67.55 | 66.58 to 67.59 |
|
Equus Total Return, Inc.
| 1.37 | 1.35 to 1.37 |
|
First Trust Senior Floating Rate Income Fund II
| 9.99 | 9.93 to 10.01 |
|
Gabelli Utility Trust (The)
| 6.09 | 6.06 to 6.12 |
|
GAMCO Natural Resources, Gold & Income Tust
| 8.75 | 8.62 to 8.75 |
|
Greif Bros. Corporation
| 74.64 | 73.62 to 74.97 |
|
HCI Group, Inc.
| 156.12 | 151.98 to 156.40 |
|
Healthcare Realty Trust Incorporated
| 18.15 | 17.85 to 18.18 |
|
Helmerich & Payne, Inc.
| 35.63 | 34.77 to 35.70 |
|
Highwoods Properties, Inc.
| 23.46 | 23.06 to 23.53 |
|
Horace Mann Educators Corporation
| 43.12 | 42.31 to 43.26 |
|
Invesco High Income Trust II
| 10.93 | 10.88 to 10.97 |
|
Invesco Value Municipal Income Trust
| 12.81 | 12.76 to 12.85 |
|
Kayne Anderson MLP/Midstream Investment Company
| 13.78 | 13.68 to 13.82 |
|
KT Corporation
| 24.54 | 24.11 to 24.58 |
|
LTC Properties, Inc.
| 38.92 | 38.56 to 39.09 |
|
Manchester United Ltd.
| 17.52 | 17.29 to 17.59 |
|
Moog Inc.
| 344.00 | 341.36 to 344.23 |
|
NewJersey Resources Corporation
| 53.25 | 52.51 to 53.44 |
|
NextEra Energy, Inc.
| 92.18 | 91.31 to 92.45 |
|
NorthWestern Corporation
| 68.93 | 67.94 to 69.07 |
|
Nuveen Mortgage Opportunity Term Fund
| 18.61 | 18.52 to 18.65 |
|
Nuveen Real Estate Fund
| 8.15 | 8.05 to 8.18 |
|
Permianville Royalty Trust
| 1.75 | 1.72 to 1.75 |
|
Petroleo Brasileiro S.A.- Petrobras
| 15.79 | 15.53 to 15.86 |
|
Pfizer, Inc.
| 26.65 | 26.36 to 26.78 |
|
PIMCO California Municipal Income Fund
| 9.12 | 9.06 to 9.12 |
|
Progressive Corporation (The)
| 204.08 | 200.39 to 204.15 |
|
Reinsurance Group of America, Incorporated
| 223.88 | 221.04 to 224.59 |
|
Restaurant Brands International Inc.
| 68.82 | 68.11 to 68.98 |
|
Rogers Communication, Inc.
| 38.41 | 38.17 to 38.50 |
|
Saul Centers, Inc.
| 34.93 | 34.57 to 34.93 |
|
Sempra Energy
| 93.55 | 92.49 to 93.61 |
|
Southwest Gas Holdings, Inc.
| 87.60 | 85.99 to 87.83 |
|
Sysco Corporation
| 90.13 | 89.36 to 90.29 |
|
TELUS Corporation
| 13.59 | 13.47 to 13.61 |
|
TransAlta Corporation
| 13.50 | 13.26 to 13.55 |
|
Virtus Global Dividend & Income Fund Inc.
| 6.91 | 6.85 to 6.91 |
|
W.R. Berkley Corporation
| 71.08 | 70.36 to 71.14 |
|
Walmart Inc.
| 122.99 | 121.05 to 123.48 |
|
Yum! Brands, Inc.
| 163.33 | 161.91 to 163.53 |
