| Company | Close | Range |
|
180 Degree Capital Corp.
| 3.37 | 3.32 to 3.37 |
|
Advanced Micro Devices, Inc.
| 152.31 | 150.70 to 153.03 |
|
Akoustis Technologies, Inc.
| 0.06 | 0.05 to 0.06 |
|
ANSYS, Inc.
| 318.51 | 315.97 to 320.20 |
|
Arch Capital Group Ltd.
| 23.62 | 23.51 to 23.66 |
|
Calamos Convertible Opportunities and Income Fund
| 11.34 | 11.27 to 11.35 |
|
Calamos Strategic Total Return Fund
| 16.84 | 16.73 to 16.92 |
|
Cincinnati Financial Corporation
| 135.82 | 134.84 to 136.37 |
|
Community West Bancshares
| 20.12 | 19.89 to 20.17 |
|
ConnectOne Bancorp, Inc.
| 24.69 | 24.12 to 24.78 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 38.81 | 38.62 to 39.00 |
|
First Trust Japan AlphaDEX Fund
| 52.63 | 51.97 to 52.70 |
|
First Trust Latin America AlphaDEX Fund
| 18.50 | 18.32 to 18.50 |
|
First Trust Nasdaq Bank ETF
| 28.21 | 28.06 to 28.26 |
|
First Trust Switzerland AlphaDEX Fund
| 68.49 | 68.20 to 68.70 |
|
Gladstone Investment Corporation
| 26.49 | 26.32 to 26.55 |
|
Global Self Storage, Inc.
| 5.18 | 5.14 to 5.19 |
|
Golden Ocean Group Limited
| 11.65 | 11.57 to 11.69 |
|
GSE Systems, Inc.
| 4.03 | 4.00 to 4.04 |
|
Heritage Financial Corporation
| 21.72 | 21.45 to 21.78 |
|
Hingham Institution for Savings
| 240.77 | 238.26 to 241.34 |
|
Horizon Technology Finance Corporation
| 11.00 | 10.93 to 11.02 |
|
Integrated Media Technology Limited
| 1.35 | 1.28 to 1.35 |
|
International Bancshares Corporation
| 60.94 | 60.08 to 61.16 |
|
Invesco KBW Property & Casualty Insurance ETF
| 114.45 | 113.66 to 114.45 |
|
Jerash Holdings (US), Inc.
| 3.00 | 2.98 to 3.00 |
|
Kandi Technologies Group, Inc.
| 1.75 | 1.72 to 1.75 |
|
Magyar Bancorp, Inc.
| 12.23 | 12.15 to 12.23 |
|
Marriott International
| 231.74 | 229.67 to 232.56 |
|
MMTec, Inc.
| 0.29 | 0.27 to 0.29 |
|
NI Holdings, Inc.
| 15.45 | 15.27 to 15.52 |
|
Northwest Pipe Company
| 42.21 | 41.74 to 42.40 |
|
Organovo Holdings, Inc.
| 0.54 | 0.52 to 0.54 |
|
Oxbridge Re Holdings Limited
| 0.15 | 0.14 to 0.15 |
|
Pepsico, Inc.
| 177.36 | 176.37 to 177.96 |
|
Pintec Technology Holdings Limited
| 1.02 | 1.01 to 1.02 |
|
PrimeEnergy Resources Corporation
| 133.70 | 130.55 to 134.00 |
|
Regency Centers Corporation
| 74.68 | 74.06 to 74.89 |
|
Sabra Health Care REIT, Inc.
| 18.59 | 18.41 to 18.68 |
|
Sotherly Hotels Inc.
| 1.19 | 1.18 to 1.19 |
|
SS&C Technologies Holdings, Inc.
| 74.74 | 74.14 to 74.80 |
|
Sterling Bancorp, Inc.
| 5.75 | 5.67 to 5.77 |
|
Surmodics, Inc.
| 39.36 | 38.98 to 39.38 |
|
Tonix Pharmaceuticals Holding Corp.
| 0.16 | 0.15 to 0.16 |
|
U.S. Energy Corp.
| 0.95 | 0.92 to 0.95 |
|
VictoryShares International High Div Volatility Wtd ETF
| 33.48 | 33.28 to 33.56 |
|
Xcel Energy Inc.
| 63.84 | 63.04 to 63.99 |
|
YY Inc.
| 36.18 | 35.82 to 36.25 |
|
AbbVie Inc.
| 194.21 | 191.81 to 194.59 |
|
AngloGold Ashanti Limited
| 28.61 | 28.00 to 28.66 |
|
Anheuser-Busch Inbev SA
| 64.90 | 64.63 to 65.20 |
|
Apple Hospitality REIT, Inc.
| 14.28 | 14.15 to 14.30 |
|
Armada Hoffler Properties, Inc.
| 11.97 | 11.91 to 12.00 |
|
ARMOUR Residential REIT, Inc.
| 20.76 | 20.47 to 20.80 |
|
Artisan Partners Asset Management Inc.
| 40.81 | 40.52 to 40.99 |
|
Assurant, Inc.
| 192.24 | 191.10 to 192.95 |
|
BlackRock Credit Allocation Income Trust
| 11.15 | 11.09 to 11.16 |
|
CNA Financial Corporation
| 50.23 | 50.00 to 50.42 |
|
Diamondrock Hospitality Company
| 8.52 | 8.45 to 8.56 |
|
DoubleLine Income Solutions Fund
| 12.99 | 12.91 to 13.01 |
|
DoubleLine Opportunistic Credit Fund
| 16.06 | 15.96 to 16.08 |
|
Dreyfus Strategic Municipals, Inc.
| 6.60 | 6.56 to 6.60 |
|
Eaton Vance Enhanced Equity Income Fund II
| 21.57 | 21.33 to 21.60 |
|
Eaton Vance Tax-Advantage Global Dividend Opp
| 25.84 | 25.66 to 25.94 |
|
Ellington Financial Inc.
| 13.30 | 13.19 to 13.31 |
|
Enersys
| 99.01 | 98.06 to 99.29 |
|
Essential Properties Realty Trust, Inc.
| 32.81 | 32.51 to 32.96 |
|
Federal Realty Investment Trust
| 117.39 | 116.07 to 117.63 |
|
First BanCorp.
| 20.24 | 20.01 to 20.29 |
|
First Trust/Aberdeen Global Opportunity Income Fund
| 6.53 | 6.48 to 6.53 |
|
FTI Consulting, Inc.
| 221.95 | 220.38 to 222.77 |
|
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 4.09 | 4.06 to 4.11 |
|
Genuine Parts Company
| 137.35 | 136.13 to 137.85 |
|
Gildan Activewear, Inc.
| 45.00 | 44.79 to 45.17 |
|
Guggenheim Strategic Opportunities Fund
| 15.31 | 15.21 to 15.35 |
|
Hartford Financial Services Group, Inc. (The)
| 115.36 | 114.86 to 115.60 |
|
Healthcare Realty Trust Incorporated
| 18.78 | 18.48 to 18.79 |
|
Horace Mann Educators Corporation
| 33.98 | 33.75 to 34.05 |
|
IDACORP, Inc.
| 103.51 | 102.78 to 103.86 |
|
Japan Smaller Capitalization Fund Inc
| 7.94 | 7.87 to 7.95 |
|
John Hancock Investors Trust
| 13.69 | 13.61 to 13.70 |
|
KKR Real Estate Finance Trust Inc.
| 12.30 | 12.20 to 12.33 |
|
Maiden Holdings, Ltd.
| 16.44 | 16.37 to 16.47 |
|
Marsh & McLennan Companies, Inc.
| 229.68 | 227.80 to 230.37 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.93 | 4.91 to 4.95 |
|
National Retail Properties
| 48.75 | 48.32 to 48.78 |
|
NewMarket Corporation
| 557.21 | 551.60 to 559.91 |
|
Nuveen Select Tax Free Income Portfolio
| 15.11 | 15.03 to 15.16 |
|
Physicians Realty Trust
| 22.58 | 22.37 to 22.61 |
|
PIMCO California Municipal Income Fund III
| 7.49 | 7.43 to 7.50 |
|
Pioneer High Income Trust
| 7.92 | 7.87 to 7.95 |
|
Ready Capital Corporation
| 7.71 | 7.54 to 7.73 |
|
Realty Income Corporation
| 62.71 | 62.09 to 62.90 |
|
REX American Resources Corporation
| 43.77 | 43.42 to 43.98 |
|
Rogers Communication, Inc.
| 40.65 | 40.34 to 40.73 |
|
TCW Strategic Income Fund, Inc.
| 5.16 | 5.07 to 5.17 |
|
Tyler Technologies, Inc.
| 581.96 | 579.43 to 584.67 |
|
United Microelectronics Corporation
| 8.57 | 8.50 to 8.60 |
|
Virtus Global Dividend & Income Fund Inc.
| 6.02 | 5.98 to 6.03 |
|
Virtus Global Multi-Sector Income Fund
| 8.06 | 8.03 to 8.08 |
|
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.72 | 8.64 to 8.73 |
|
ZTO Express (Cayman) Inc.
| 22.01 | 21.88 to 22.06 |
