| Company | Close | Range |
|
Adobe Inc.
| 516.58 | 515.30 to 528.92 |
|
Affimed N.V.
| 4.26 | 4.25 to 4.42 |
|
Akamai Technologies, Inc.
| 113.17 | 112.92 to 116.13 |
|
Akebia Therapeutics, Inc.
| 2.09 | 2.08 to 2.21 |
|
Ares Capital Corporation
| 21.40 | 21.34 to 21.69 |
|
Artesian Resources Corporation
| 44.05 | 43.84 to 44.60 |
|
Autodesk, Inc.
| 254.35 | 252.84 to 259.50 |
|
Biolase, Inc.
| 0.38 | 0.38 to 0.40 |
|
Booking Holdings Inc.
| 2377.09 | 2366.73 to 2413.80 |
|
Brighthouse Financial, Inc.
| 26.24 | 26.15 to 26.42 |
|
C&F Financial Corporation
| 53.50 | 53.40 to 54.27 |
|
Cabot Microelectronics Corporation
| 183.78 | 183.17 to 186.04 |
|
China Bat Group, Inc.
| 0.28 | 0.28 to 0.31 |
|
China Natural Resources, Inc.
| 0.91 | 0.91 to 0.96 |
|
CHS Inc
| 30.75 | 30.70 to 31.00 |
|
CSI Compressco LP
| 1.50 | 1.50 to 1.51 |
|
DexCom, Inc.
| 435.23 | 434.23 to 448.44 |
|
Discovery, Inc.
| 36.00 | 36.00 to 39.66 |
|
Facebook, Inc.
| 319.59 | 319.33 to 327.10 |
|
FARMMI, INC.
| 0.22 | 0.22 to 0.23 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 40.65 | 40.56 to 40.86 |
|
First Trust Global Tactical Commodity Strategy Fund
| 24.32 | 24.25 to 24.44 |
|
First Trust Indxx Global Natural Resources Income ETF
| 15.00 | 14.99 to 15.11 |
|
First Trust Multi-Asset Diversified Income Index Fund
| 16.98 | 16.94 to 17.11 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 25.93 | 25.88 to 26.13 |
|
Fiserv, Inc.
| 106.05 | 105.93 to 107.72 |
|
Hovnanian Enterprises Inc
| 22.35 | 22.35 to 22.75 |
|
Illumina, Inc.
| 384.36 | 383.76 to 394.46 |
|
Inter Parfums, Inc.
| 94.22 | 93.95 to 95.97 |
|
Invesco DWA Utilities Momentum ETF
| 34.35 | 34.34 to 34.53 |
|
iShares Commodities Select Strategy ETF
| 33.15 | 33.07 to 33.36 |
|
iShares MSCI Europe Small-Cap ETF
| 67.16 | 67.06 to 67.67 |
|
Landmark Infrastructure Partners LP
| 25.50 | 25.48 to 25.65 |
|
Loncar China BioPharma ETF
| 25.65 | 25.65 to 25.93 |
|
Manhattan Associates, Inc.
| 132.24 | 132.04 to 136.23 |
|
Mondelez International, Inc.
| 67.60 | 67.45 to 68.17 |
|
MorphoSys AG
| 8.14 | 8.10 to 8.31 |
|
Navient Corporation
| 25.03 | 25.02 to 25.20 |
|
Pegasystems Inc.
| 96.47 | 96.46 to 99.86 |
|
Pilgrim's Pride Corporation
| 27.89 | 27.79 to 28.02 |
|
Qualys, Inc.
| 124.96 | 124.77 to 128.90 |
|
Second Sight Medical Products, Inc.
| 0.30 | 0.30 to 0.31 |
|
Shore Bancshares Inc
| 20.66 | 20.60 to 20.79 |
|
Sigma Labs, Inc.
| 0.03 | 0.03 to 0.04 |
|
Syneos Health, Inc.
| 86.46 | 86.16 to 88.42 |
|
The Cheesecake Factory Incorporated
| 36.54 | 36.36 to 37.59 |
|
trivago N.V.
| 2.21 | 2.20 to 2.28 |
|
Vanguard Long-Term Corporate Bond ETF
| 101.06 | 101.03 to 101.70 |
|
Vertex Pharmaceuticals Incorporated
| 230.84 | 230.41 to 232.66 |
|
Wingstop Inc.
| 145.23 | 144.99 to 149.15 |
|
Zosano Pharma Corporation
| 0.50 | 0.50 to 0.52 |
|
Aberdeen Global Dynamic Dividend Fund
| 12.05 | 12.04 to 12.15 |
|
Agilent Technologies, Inc.
| 140.43 | 140.26 to 143.60 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 16.12 | 16.12 to 16.21 |
|
Astrazeneca PLC
| 59.48 | 59.42 to 59.85 |
|
Avangrid, Inc.
| 47.27 | 47.01 to 47.64 |
|
Babson Global Short Duration High Yield Fund
| 16.88 | 16.87 to 17.00 |
|
Banco Santander Mexico, S.A., Institucion de Ban
| 5.78 | 5.76 to 5.84 |
|
Best Buy Co., Inc.
| 99.35 | 98.80 to 101.77 |
|
BlackRock Credit Allocation Income Trust
| 13.91 | 13.87 to 14.03 |
|
Blackstone GSO Long Short Credit Income Fund
| 14.70 | 14.67 to 14.79 |
|
Brown Forman Corporation
| 66.77 | 66.55 to 67.26 |
|
CABCO Series 2004-101 Trust
| 25.36 | 25.35 to 25.52 |
|
Canadian Pacific Railway Limited
| 75.89 | 75.59 to 76.64 |
|
CBL & Associates Properties, Inc.
| 30.00 | 29.87 to 30.16 |
|
CenterPoint Energy, Inc.
| 27.35 | 27.32 to 27.79 |
|
China Fund, Inc. (The)
| 18.67 | 18.61 to 18.83 |
|
CMS Energy Corporation
| 25.99 | 25.99 to 26.13 |
|
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 14.01 | 13.95 to 14.16 |
|
Costamare Inc.
| 13.03 | 13.01 to 13.29 |
|
CubeSmart
| 50.26 | 50.22 to 50.98 |
|
Curtiss-Wright Corporation
| 137.78 | 137.30 to 139.49 |
|
Diageo plc
| 204.60 | 203.92 to 206.14 |
|
Dick's Sporting Goods Inc
| 114.36 | 114.25 to 119.54 |
|
Dillard's, Inc.
| 242.04 | 241.21 to 251.90 |
|
Duff & Phelps Utilities Income, Inc.
| 11.05 | 11.05 to 11.17 |
|
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 10.40 | 10.38 to 10.50 |
|
Edwards Lifesciences Corporation
| 116.16 | 115.97 to 118.15 |
|
Ennis, Inc.
| 19.18 | 19.08 to 19.36 |
|
Global Medical REIT Inc.
| 17.12 | 17.10 to 17.40 |
|
Guggenheim Strategic Opportunities Fund
| 18.68 | 18.64 to 18.85 |
|
H. B. Fuller Company
| 75.81 | 75.68 to 77.19 |
|
Hershey Company (The)
| 199.64 | 198.86 to 201.44 |
|
Highland Floating Rate Opportunities Fund
| 10.99 | 10.97 to 11.11 |
|
Insight Select Income Fund
| 19.35 | 19.30 to 19.50 |
|
Invesco High Income Trust II
| 14.09 | 14.07 to 14.20 |
|
John Hancock Pfd Income Fund II
| 20.21 | 20.21 to 20.37 |
|
John Hancock Preferred Income Fund
| 20.37 | 20.32 to 20.50 |
|
John Hancock Tax Advantaged Dividend Income Fund
| 26.10 | 26.09 to 26.37 |
|
Koninklijke Philips N.V.
| 34.08 | 33.94 to 34.47 |
|
Korea Electric Power Corporation
| 8.75 | 8.75 to 8.84 |
|
Laboratory Corporation of America Holdings
| 272.02 | 271.09 to 275.75 |
|
LG Display Co., Ltd.
| 9.64 | 9.61 to 9.72 |
|
Life Storage, Inc.
| 136.13 | 135.98 to 137.89 |
|
Luby's, Inc.
| 2.85 | 2.84 to 2.87 |
|
Moody's Corporation
| 346.63 | 346.19 to 354.45 |
|
Morgan Stanley China A Share Fund Inc.
| 19.72 | 19.70 to 19.86 |
|
New America High Income Fund, Inc. (The)
| 8.97 | 8.95 to 9.02 |
|
Novartis AG
| 88.85 | 88.65 to 89.32 |
|
Nuveen Core Equity Alpha Fund
| 17.12 | 17.05 to 17.69 |
|
Nuveen Credit Opportunities 2022 Target Term Fund
| 8.06 | 8.06 to 8.10 |
|
Nuveen Short Duration Credit Opportunities Fund
| 15.19 | 15.15 to 15.28 |
|
OGE Energy Corp
| 37.76 | 37.65 to 38.22 |
|
Pfizer, Inc.
| 53.54 | 53.45 to 54.49 |
|
PIMCO Commercial Mortgage Securities Trust, Inc.
| 10.49 | 10.48 to 10.71 |
|
Pimco Corporate & Income Opportunity Fund
| 16.13 | 16.07 to 16.32 |
|
Pioneer High Income Trust
| 9.16 | 9.15 to 9.24 |
|
QVC, Inc.
| 25.31 | 25.25 to 25.54 |
|
Ralph Lauren Corporation
| 113.09 | 112.97 to 115.76 |
|
ResMed Inc.
| 241.39 | 241.12 to 246.12 |
|
Rio Tinto Plc
| 77.92 | 77.74 to 78.76 |
|
Scorpio Tankers Inc.
| 12.50 | 12.44 to 12.90 |
|
Sempra Energy
| 135.87 | 135.70 to 137.90 |
|
Shinhan Financial Group Co Ltd
| 33.17 | 33.03 to 33.45 |
|
Templeton Emerging Markets Fund
| 16.06 | 16.02 to 16.17 |
|
Thermo Fisher Scientific Inc
| 593.37 | 592.25 to 602.59 |
|
Tootsie Roll Industries, Inc.
| 34.75 | 34.67 to 35.38 |
|
Transportadora De Gas Sa Ord B
| 4.56 | 4.56 to 4.69 |
|
Under Armour, Inc.
| 16.27 | 16.20 to 16.60 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 8.31 | 8.29 to 8.36 |
|
Voya Global Advantage and Premium Opportunity Fund
| 10.20 | 10.15 to 10.26 |
|
Voya Global Equity Dividend and Premium Opportunity Fund
| 6.22 | 6.20 to 6.26 |
|
West Pharmaceutical Services, Inc.
| 375.45 | 373.23 to 381.45 |
|
Western Asset Bond Fund
| 13.56 | 13.52 to 13.74 |
|
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 20.32 | 20.26 to 20.65 |
|
Western Asset Mortgage Defined Opportunity Fund Inc
| 15.40 | 15.34 to 15.49 |
|
Westpac Banking Corporation
| 15.18 | 15.14 to 15.34 |
|
Zimmer Biomet Holdings, Inc.
| 123.27 | 123.18 to 126.15 |
