| Company | Close | Range |
|
AdvisorShares Sabretooth ETF
| 33.03 | 31.73 to 33.12 |
|
Barrick Gold Corporation
| 19.44 | 18.77 to 19.50 |
|
Calamos Global Total Return Fund
| 10.33 | 10.20 to 10.33 |
|
Capital Southwest Corporation
| 22.32 | 21.86 to 22.39 |
|
Charter Communications, Inc.
| 368.53 | 361.43 to 370.29 |
|
Checkpoint Therapeutics, Inc.
| 4.04 | 4.01 to 4.05 |
|
Comcast Corporation
| 36.90 | 36.35 to 37.04 |
|
First Northwest Bancorp
| 10.16 | 10.10 to 10.20 |
|
First Trust CEF Income Opportunity ETF
| 21.69 | 21.56 to 21.69 |
|
First Trust Dow Jones International Internet ETF
| 30.97 | 30.43 to 31.00 |
|
First Trust Multi-Asset Diversified Income Index Fund
| 16.35 | 16.25 to 16.37 |
|
First Trust SSI Strategic Convertible Securities ETF
| 34.91 | 34.57 to 34.99 |
|
Greene County Bancorp, Inc.
| 24.11 | 23.50 to 24.24 |
|
H&E Equipment Services, Inc.
| 94.79 | 94.11 to 95.15 |
|
Horizon Technology Finance Corporation
| 9.42 | 9.27 to 9.45 |
|
Iconix Brand Group, Inc.
| 0.05 | 0.04 to 0.05 |
|
InterDigital, Inc.
| 206.75 | 203.59 to 207.89 |
|
Invesco DWA Emerging Markets Momentum ETF
| 18.18 | 17.87 to 18.19 |
|
Invesco DWA Utilities Momentum ETF
| 40.94 | 40.68 to 41.07 |
|
iShares 20+ Year Treasury Bond ETF
| 91.03 | 90.36 to 91.34 |
|
iShares MSCI Global Gold Miners ETF
| 38.36 | 37.20 to 38.47 |
|
Liberty Broadband Corporation
| 85.05 | 83.29 to 85.34 |
|
Mondelez International, Inc.
| 67.85 | 67.22 to 68.04 |
|
Nutanix, Inc.
| 69.81 | 67.38 to 69.92 |
|
Radware Ltd.
| 21.62 | 21.50 to 21.75 |
|
Summit State Bank
| 9.23 | 9.02 to 9.25 |
|
Take-Two Interactive Software, Inc.
| 207.25 | 200.66 to 207.89 |
|
TORM plc
| 16.48 | 16.14 to 16.57 |
|
UFP Technologies, Inc.
| 201.71 | 193.00 to 202.38 |
|
Vanguard Long-Term Corporate Bond ETF
| 75.91 | 75.49 to 76.06 |
|
Vanguard Long-Treasury ETF
| 57.61 | 57.25 to 57.82 |
|
Wingstop Inc.
| 225.58 | 216.91 to 226.27 |
|
WisdomTree Emerging Markets Corporate Bond Fund
| 65.41 | 64.83 to 65.41 |
|
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.35 | 22.15 to 22.35 |
|
XTL Biopharmaceuticals Ltd.
| 1.20 | 1.13 to 1.20 |
|
Aberdeen Global Dynamic Dividend Fund
| 9.96 | 9.86 to 9.98 |
|
Aberdeen Income Credit Strategies Fund
| 5.89 | 5.86 to 5.90 |
|
Aberdeen Japan Equity Fund, Inc.
| 6.50 | 6.44 to 6.52 |
|
Advent Claymore Convertible Securities and Income Fund
| 11.53 | 11.38 to 11.54 |
|
Alliance National Municipal Income Fund Inc
| 10.86 | 10.80 to 10.88 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 14.12 | 14.02 to 14.18 |
|
Babson Global Short Duration High Yield Fund
| 15.12 | 14.97 to 15.12 |
|
BalckRock Taxable Municipal Bond Trust
| 16.68 | 16.59 to 16.77 |
|
Banco Santander Brasil SA
| 4.71 | 4.65 to 4.73 |
|
Banco Santander Chile
| 22.80 | 22.59 to 22.89 |
|
Barings BDC, Inc.
| 9.54 | 9.40 to 9.58 |
|
Blackrock Capital and Income Strategies Fund Inc
| 18.47 | 18.18 to 18.47 |
|
Blackrock Corporate High Yield Fund, Inc.
| 9.58 | 9.52 to 9.60 |
|
Blackrock Enhanced Equity Dividend Trust
| 8.60 | 8.54 to 8.64 |
|
Blackrock Floating Rate Income Strategies Fund Inc
| 12.92 | 12.84 to 12.93 |
|
Blackrock Global
| 12.42 | 12.37 to 12.46 |
|
Blackrock MuniHoldings Fund, Inc.
| 11.74 | 11.64 to 11.76 |
|
Colonial Municipal Income Trust
| 3.49 | 3.47 to 3.49 |
|
Duff & Phelps Utilities Income, Inc.
| 9.89 | 9.83 to 9.90 |
|
Eaton Vance Corporation
| 13.21 | 13.00 to 13.21 |
|
Eaton Vance Floating Rate Income Trust
| 12.55 | 12.47 to 12.56 |
|
Eaton Vance Senior Floating-Rate Fund
| 12.25 | 12.15 to 12.30 |
|
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 18.22 | 18.02 to 18.24 |
|
Entergy Arkansas, LLC
| 20.79 | 20.54 to 20.85 |
|
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.22 | 9.12 to 9.22 |
|
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 15.93 | 15.83 to 15.93 |
|
Franco-Nevada Corporation
| 157.56 | 154.95 to 157.96 |
|
Franklin Universal Trust
| 7.53 | 7.49 to 7.54 |
|
FS KKR Capital Corp.
| 20.95 | 20.41 to 21.00 |
|
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.00 | 11.94 to 12.05 |
|
General American Investors, Inc.
| 50.37 | 50.01 to 50.52 |
|
Global Ship Lease, Inc.
| 22.85 | 22.42 to 22.94 |
|
Graphic Packaging Holding Company
| 25.96 | 25.74 to 26.10 |
|
Invesco Municipal Opportunity Trust
| 9.49 | 9.40 to 9.50 |
|
John Hancock Investors Trust
| 13.57 | 13.50 to 13.62 |
|
Juniper Networks, Inc.
| 36.19 | 35.92 to 36.23 |
|
KKR Income Opportunities Fund
| 12.29 | 12.22 to 12.33 |
|
Lazard Global Total Return and Income Fund
| 15.41 | 15.25 to 15.44 |
|
Nelnet, Inc.
| 110.93 | 109.97 to 111.16 |
|
New Germany Fund, Inc. (The)
| 9.81 | 9.71 to 9.83 |
|
Nexa Resources S.A.
| 6.20 | 6.03 to 6.20 |
|
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.82 | 11.71 to 11.83 |
|
Nuveen New Jersey Quality Municipal Income Fund
| 11.77 | 11.69 to 11.79 |
|
Nuveen Preferred and Income Term Fund
| 19.67 | 19.56 to 19.68 |
|
Nuveen Select Tax Free Income Portfolio
| 14.37 | 14.24 to 14.42 |
|
Orix Corp Ads
| 20.89 | 20.68 to 20.93 |
|
PIMCO California Municipal Income Fund III
| 6.52 | 6.48 to 6.55 |
|
Pimco Corporate & Income Stategy Fund
| 13.65 | 13.55 to 13.65 |
|
Pimco High Income Fund
| 4.89 | 4.86 to 4.89 |
|
Pimco Municipal Income Fund II
| 8.10 | 8.03 to 8.10 |
|
Pimco New York Municipal Income Fund II
| 7.08 | 7.04 to 7.12 |
|
PIMCO Strategic Income Fund, Inc.
| 6.25 | 6.20 to 6.27 |
|
Royce Global Value Trust, Inc.
| 10.50 | 10.42 to 10.53 |
|
Scudder Municiple Income Trust
| 9.38 | 9.30 to 9.38 |
|
Sprint Corporation
| 18.18 | 17.57 to 18.24 |
|
Vermilion Energy Inc.
| 8.10 | 7.91 to 8.14 |
|
Virtus Global Multi-Sector Income Fund
| 7.74 | 7.70 to 7.77 |
|
Voya Global Advantage and Premium Opportunity Fund
| 9.82 | 9.74 to 9.83 |
|
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.84 | 11.78 to 11.86 |
|
Western Asset Intermediate Muni Fund Inc
| 7.80 | 7.75 to 7.81 |
|
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.82 | 11.74 to 11.86 |
