| Company | Close | Range |
|
Akari Therapeutics Plc
| 0.28 | 0.28 to 0.29 |
|
AudioCodes Ltd.
| 8.82 | 8.80 to 8.91 |
|
Avnet, Inc.
| 49.97 | 49.71 to 50.31 |
|
B. Riley Financial, Inc.
| 21.70 | 21.65 to 22.08 |
|
Calamos Dynamic Convertible & Income Fund
| 22.16 | 22.11 to 22.30 |
|
CareTrust REIT, Inc.
| 37.36 | 37.25 to 37.69 |
|
CB Financial Services, Inc.
| 34.35 | 34.35 to 34.66 |
|
Central Garden & Pet Company
| 32.56 | 32.50 to 32.93 |
|
Central Garden & Pet Company
| 29.57 | 29.47 to 29.90 |
|
Chemung Financial Corp
| 54.30 | 54.30 to 55.68 |
|
ChinaNet Online Holdings, Inc.
| 1.25 | 1.25 to 1.26 |
|
Daktronics, Inc.
| 21.00 | 20.93 to 21.31 |
|
First Internet Bancorp
| 21.00 | 20.91 to 21.24 |
|
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 40.03 | 40.02 to 40.32 |
|
First Trust Global Tactical Commodity Strategy Fund
| 24.11 | 24.06 to 24.25 |
|
First Trust RiverFront Dynamic Developed International ETF
| 82.10 | 82.08 to 82.90 |
|
Gladstone Land Corporation
| 19.28 | 19.25 to 19.44 |
|
Global X Autonomous & Electric Vehicles ETF
| 32.44 | 32.30 to 32.61 |
|
Icahn Enterprises L.P.
| 7.85 | 7.81 to 7.89 |
|
Inogen, Inc
| 6.22 | 6.20 to 6.45 |
|
Insulet Corporation
| 278.17 | 277.03 to 283.35 |
|
Invesco DWA Industrials Momentum ETF
| 191.16 | 190.81 to 192.05 |
|
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.86 | 13.81 to 13.92 |
|
Invesco QQQ Trust, Series 1
| 626.13 | 623.70 to 629.51 |
|
Invesco S&P SmallCap Information Technology ETF
| 60.99 | 60.90 to 61.46 |
|
Lamar Advertising Company
| 129.80 | 129.22 to 130.99 |
|
Lincoln Electric Holdings, Inc.
| 251.14 | 251.01 to 255.00 |
|
Marvell Technology Group Ltd.
| 83.08 | 82.73 to 84.06 |
|
Middlefield Banc Corp.
| 33.93 | 33.93 to 34.22 |
|
Oxford Lane Capital Corp.
| 14.76 | 14.69 to 14.91 |
|
PrimeEnergy Resources Corporation
| 179.35 | 178.95 to 186.69 |
|
ProShares UltraShort Nasdaq Biotechnology
| 9.24 | 9.21 to 9.34 |
|
Provident Financial Holdings, Inc.
| 16.01 | 15.93 to 16.17 |
|
SB Financial Group, Inc.
| 21.10 | 21.01 to 21.48 |
|
StealthGas, Inc.
| 7.83 | 7.83 to 8.06 |
|
Steel Dynamics, Inc.
| 169.84 | 169.17 to 172.13 |
|
Texas Instruments Incorporated
| 188.57 | 187.65 to 189.75 |
|
Ulta Beauty, Inc.
| 664.85 | 661.66 to 671.22 |
|
UMB Financial Corporation
| 118.80 | 118.36 to 120.26 |
|
United Bankshares, Inc.
| 39.90 | 39.69 to 40.17 |
|
Weyco Group, Inc.
| 30.78 | 30.77 to 31.27 |
|
Affiliated Managers Group, Inc.
| 310.84 | 309.32 to 313.56 |
|
Alamos Gold Inc.
| 42.78 | 42.68 to 43.87 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 13.30 | 13.30 to 13.39 |
|
Apartment Investment and Management Company
| 5.88 | 5.87 to 5.93 |
|
Barings Corporate Investors
| 18.85 | 18.85 to 19.24 |
|
Black Stone Minerals, L.P.
| 14.19 | 14.13 to 14.31 |
|
BorgWarner Inc.
| 48.15 | 48.01 to 48.53 |
|
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.73 | 3.72 to 3.75 |
|
CABCO Series 2004-101 Trust
| 17.81 | 17.76 to 17.93 |
|
California Resources Corporation
| 46.08 | 46.00 to 47.16 |
|
Colonial Intermediate High Income Fund
| 1.72 | 1.72 to 1.73 |
|
Duff & Phelps Utilities Income, Inc.
| 9.99 | 9.98 to 10.05 |
|
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.40 | 11.39 to 11.50 |
|
Easterly Government Properties, Inc.
| 22.39 | 22.35 to 22.76 |
|
Franklin Universal Trust
| 8.07 | 8.03 to 8.11 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.23 | 4.21 to 4.25 |
|
Geo Group Inc (The)
| 17.16 | 17.11 to 17.45 |
|
Global Net Lease, Inc.
| 9.01 | 8.97 to 9.10 |
|
Israel Chemicals Shs
| 5.41 | 5.40 to 5.46 |
|
John Hancock Investors Trust
| 13.77 | 13.72 to 13.86 |
|
John Hancock Preferred Income Fund
| 16.27 | 16.26 to 16.38 |
|
Macerich Company (The)
| 18.16 | 18.07 to 18.34 |
|
Methode Electronics, Inc.
| 7.09 | 7.08 to 7.28 |
|
Morgan Stanley China A Share Fund Inc.
| 18.04 | 18.01 to 18.19 |
|
Nuveen New Jersey Quality Municipal Income Fund
| 12.63 | 12.58 to 12.71 |
|
Pimco New York Municipal Income Fund II
| 6.99 | 6.97 to 7.07 |
|
Putnam Managed Municipal Income Trust
| 6.27 | 6.25 to 6.35 |
|
Qwest Corporation
| 18.45 | 18.35 to 18.55 |
|
Reliance Steel & Aluminum Co.
| 311.62 | 310.07 to 315.20 |
|
Rio Tinto Plc
| 83.59 | 83.41 to 84.25 |
|
Royce Micro-Cap Trust, Inc.
| 11.29 | 11.28 to 11.36 |
|
Ship Finance International Limited
| 8.42 | 8.38 to 8.52 |
|
Southern Copper Corporation
| 174.25 | 173.41 to 178.44 |
|
Special Opportunities Fund Inc.
| 15.03 | 14.96 to 15.14 |
|
Taiwan Semiconductor Manufacturing Company Ltd.
| 331.02 | 330.31 to 336.42 |
|
Tennant Company
| 78.10 | 77.74 to 78.77 |
|
Timken Company (The)
| 91.68 | 91.21 to 92.65 |
|
Treehouse Foods, Inc.
| 24.00 | 23.96 to 24.10 |
|
Tri Continental Corporation
| 33.15 | 33.11 to 33.37 |
|
Turkcell Iletisim Hizmetleri AS
| 5.71 | 5.70 to 5.84 |
|
Westlake Chemical Partners LP
| 20.35 | 20.30 to 20.61 |
|
Yum China Holdings, Inc.
| 48.17 | 48.09 to 49.00 |
|
ZTO Express (Cayman) Inc.
| 21.88 | 21.80 to 22.04 |
