| Company | Close | Range |
|
ACI Worldwide, Inc.
| 48.14 | 47.92 to 48.57 |
|
Analog Devices, Inc.
| 274.44 | 274.00 to 278.41 |
|
ANI Pharmaceuticals, Inc.
| 82.85 | 82.63 to 84.37 |
|
Blackbaud, Inc.
| 63.63 | 63.45 to 64.40 |
|
Cal-Maine Foods, Inc.
| 85.70 | 85.20 to 87.37 |
|
Catalyst Pharmaceuticals, Inc.
| 23.74 | 23.67 to 24.22 |
|
Coca-Cola Consolidated, Inc.
| 166.18 | 165.32 to 169.49 |
|
Construction Partners, Inc.
| 109.13 | 108.56 to 111.37 |
|
Denali Therapeutics Inc.
| 16.85 | 16.81 to 17.31 |
|
Dynavax Technologies Corporation
| 10.86 | 10.84 to 11.07 |
|
First Trust Dorsey Wright International Focus 5 ETF
| 24.59 | 24.54 to 24.73 |
|
First Trust Europe AlphaDEX Fund
| 53.11 | 52.99 to 53.38 |
|
First Trust Indxx Global Natural Resources Income ETF
| 15.52 | 15.52 to 15.61 |
|
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 99.53 | 99.29 to 100.21 |
|
GigaMedia Limited
| 1.50 | 1.50 to 1.55 |
|
Gladstone Land Corporation
| 18.80 | 18.75 to 18.89 |
|
Global Self Storage, Inc.
| 4.96 | 4.96 to 5.07 |
|
Global X E-commerce ETF
| 32.98 | 32.94 to 33.17 |
|
Golden Entertainment, Inc.
| 27.65 | 27.62 to 28.02 |
|
Invesco International BuyBack Achievers ETF
| 55.73 | 55.59 to 55.97 |
|
J. W. Mays, Inc.
| 37.55 | 37.55 to 38.35 |
|
Kingstone Companies, Inc
| 16.94 | 16.85 to 17.05 |
|
Liberty Broadband Corporation
| 47.82 | 47.64 to 48.76 |
|
Mondelez International, Inc.
| 54.50 | 54.32 to 55.26 |
|
NetEase, Inc.
| 137.44 | 137.08 to 138.57 |
|
NICE Ltd
| 109.03 | 108.50 to 109.85 |
|
Priority Technology Holdings, Inc.
| 5.61 | 5.59 to 5.66 |
|
Recon Technology, Ltd.
| 1.36 | 1.36 to 1.41 |
|
Ribbon Communications Inc.
| 2.89 | 2.88 to 2.92 |
|
SCYNEXIS, Inc.
| 0.62 | 0.62 to 0.63 |
|
SIGA Technologies Inc.
| 6.27 | 6.25 to 6.41 |
|
SkyWest, Inc.
| 104.10 | 103.89 to 105.27 |
|
Sprott Focus Trust, Inc.
| 8.61 | 8.60 to 8.70 |
|
SS&C Technologies Holdings, Inc.
| 87.75 | 87.37 to 88.30 |
|
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.94 | 21.90 to 22.03 |
|
Surgery Partners, Inc.
| 15.70 | 15.68 to 15.88 |
|
Vanguard International Dividend Appreciation ETF
| 91.34 | 91.12 to 91.88 |
|
3M Company
| 161.96 | 161.68 to 163.93 |
|
American Financial Group, Inc.
| 17.00 | 16.99 to 17.17 |
|
AMERIPRISE FINANCIAL SERVICES, INC.
| 489.17 | 486.63 to 492.85 |
|
Apollo Global Management, LLC
| 146.34 | 146.00 to 147.96 |
|
Arcus Biosciences, Inc.
| 21.98 | 21.87 to 22.44 |
|
Ares Commercial Real Estate Corporation
| 5.32 | 5.31 to 5.44 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 13.27 | 13.27 to 13.35 |
|
Arthur J. Gallagher & Co.
| 253.39 | 252.14 to 256.71 |
|
Badger Meter, Inc.
| 181.64 | 180.81 to 183.64 |
|
Banco De Chile
| 37.69 | 37.58 to 38.15 |
|
BlackRock Energy and Resources Trust
| 13.42 | 13.36 to 13.61 |
|
BLACKROCK INTERNATIONAL, LTD.
| 5.82 | 5.81 to 5.85 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 9.92 | 9.92 to 9.98 |
|
Canadian Imperial Bank of Commerce
| 92.88 | 92.64 to 93.47 |
|
Chemours Company (The)
| 11.82 | 11.77 to 12.13 |
|
Chevron Corporation
| 147.70 | 147.19 to 149.01 |
|
Chimera Investment Corporation
| 12.91 | 12.87 to 13.01 |
|
Chubb Limited
| 310.60 | 309.08 to 312.36 |
|
Chunghwa Telecom Co., Ltd.
| 41.06 | 41.01 to 41.39 |
|
Civitas Solutions, Inc.
| 27.10 | 27.06 to 27.57 |
|
Clean Harbors, Inc.
| 239.30 | 238.29 to 242.06 |
|
CMS Energy Corporation
| 22.00 | 21.93 to 22.13 |
|
CMS Energy Corporation
| 23.25 | 23.19 to 23.36 |
|
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 21.18 | 21.17 to 21.33 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 11.45 | 11.44 to 11.52 |
|
Cohen & Steers Select Preferred and Income Fund, Inc.
| 20.16 | 20.11 to 20.28 |
|
Crown Holdings, Inc.
| 101.99 | 101.91 to 103.27 |
|
CTS Corporation
| 43.83 | 43.73 to 44.50 |
|
CVS Health Corporation
| 77.73 | 77.40 to 78.95 |
|
Devon Energy Corporation
| 35.84 | 35.78 to 36.40 |
|
Diageo plc
| 89.16 | 89.00 to 89.87 |
|
Diamondrock Hospitality Company
| 9.21 | 9.18 to 9.30 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 12.66 | 12.65 to 12.77 |
|
Edison International
| 60.10 | 59.91 to 60.51 |
|
ENI S.p.A.
| 37.25 | 37.16 to 37.41 |
|
Enterprise Products Partners L.P.
| 31.94 | 31.81 to 32.22 |
|
EQT Corporation
| 53.87 | 53.76 to 54.59 |
|
Exxon Mobil Corporation
| 116.64 | 115.96 to 117.57 |
|
Federal Realty Investment Trust
| 101.37 | 101.33 to 102.59 |
|
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.58 | 16.58 to 16.67 |
|
Four Corners Property Trust, Inc.
| 23.28 | 23.23 to 23.41 |
|
Franklin Covey Company
| 16.88 | 16.80 to 17.05 |
|
Garrett Motion Inc.
| 17.38 | 17.29 to 17.58 |
|
GATX Corporation
| 172.77 | 171.99 to 173.72 |
|
Genco Shipping & Trading Limited
| 18.27 | 18.20 to 18.41 |
|
Helix Energy Solutions Group, Inc.
| 6.14 | 6.11 to 6.27 |
|
Hess Midstream Partners LP
| 33.86 | 33.73 to 34.08 |
|
Honda Motor Company, Ltd.
| 30.12 | 30.02 to 30.27 |
|
Honeywell International Inc.
| 199.11 | 198.17 to 201.06 |
|
HSBC Holdings plc
| 77.92 | 77.77 to 78.37 |
|
ICICI Bank Limited
| 29.92 | 29.88 to 30.19 |
|
ING Group, N.V.
| 27.89 | 27.86 to 28.10 |
|
Intercontinental Exchange Inc.
| 160.30 | 159.66 to 161.05 |
|
Invesco Trust for Investment Grade New York Municipal
| 11.51 | 11.47 to 11.61 |
|
John Hancock Income Securities Trust
| 11.46 | 11.41 to 11.58 |
|
KKR Real Estate Finance Trust Inc.
| 8.46 | 8.42 to 8.50 |
|
Koninklijke Philips N.V.
| 26.66 | 26.64 to 26.85 |
|
Lehman ABS Corporation
| 26.50 | 26.50 to 26.65 |
|
Manulife Financial Corp
| 36.16 | 36.11 to 36.51 |
|
Medtronic plc
| 98.60 | 98.22 to 99.24 |
|
MFA Financial, Inc.
| 9.73 | 9.71 to 9.81 |
|
MFS Multimarket Income Trust
| 4.65 | 4.64 to 4.69 |
|
Mitsubishi UFJ Financial Group Inc
| 15.74 | 15.68 to 15.84 |
|
Moelis & Company
| 70.03 | 69.65 to 70.74 |
|
Molson Coors Brewing Company
| 47.71 | 47.64 to 48.34 |
|
National Grid Transco, PLC
| 76.11 | 75.92 to 76.93 |
|
National Health Investors, Inc.
| 77.84 | 77.84 to 79.09 |
|
Navigator Holdings Ltd.
| 17.30 | 17.22 to 17.38 |
|
NIO Inc.
| 4.99 | 4.97 to 5.03 |
|
Nuveen Global High Income Fund
| 12.42 | 12.39 to 12.49 |
|
Nuveen Minnesota Quality Municipal Income Fund
| 11.87 | 11.85 to 11.95 |
|
Nuveen Real Asset Income and Growth Fund
| 13.38 | 13.35 to 13.45 |
|
Nuveen Select Maturities Municipal Fund
| 9.26 | 9.22 to 9.36 |
|
Nuveen Taxable Municipal Income Fund
| 15.82 | 15.78 to 15.89 |
|
ONEOK, Inc.
| 71.67 | 71.63 to 72.77 |
|
Orchid Island Capital, Inc.
| 7.34 | 7.34 to 7.52 |
|
Orix Corp Ads
| 28.84 | 28.77 to 29.03 |
|
Pearson, Plc
| 14.07 | 14.03 to 14.15 |
|
Pembina Pipeline Corp.
| 36.87 | 36.81 to 37.58 |
|
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.07 | 6.06 to 6.11 |
|
PNC Financial Services Group, Inc. (The)
| 210.20 | 209.36 to 211.94 |
|
PPG Industries, Inc.
| 102.69 | 102.39 to 103.37 |
|
Ritchie Bros. Auctioneers Incorporated
| 104.15 | 104.12 to 104.97 |
|
Rogers Communication, Inc.
| 36.62 | 36.46 to 37.01 |
|
Select Energy Services, Inc.
| 10.50 | 10.47 to 10.80 |
|
Sensient Technologies Corporation
| 96.75 | 96.21 to 97.83 |
|
Smith & Nephew SNATS, Inc.
| 32.82 | 32.66 to 33.00 |
|
Sonoco Products Company
| 43.31 | 43.13 to 43.76 |
|
STMicroelectronics N.V.
| 25.82 | 25.75 to 26.23 |
|
Stone Harbor Emerging Markets Income Fund
| 4.78 | 4.77 to 4.84 |
|
Sun Life Financial Inc.
| 61.54 | 61.37 to 62.06 |
|
Sunoco LP
| 52.13 | 51.92 to 52.69 |
|
Swiss Helvetia Fund, Inc. (The)
| 6.18 | 6.16 to 6.22 |
|
Tanger Factory Outlet Centers, Inc.
| 34.26 | 34.15 to 34.46 |
|
Thomson Reuters Corp
| 131.63 | 130.98 to 132.45 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 20.34 | 20.34 to 20.50 |
|
Toyota Motor Corp Ltd Ord
| 219.38 | 219.11 to 220.56 |
|
TransCanada Corporation
| 54.37 | 54.13 to 54.93 |
|
Turkcell Iletisim Hizmetleri AS
| 5.90 | 5.90 to 5.95 |
|
Unilever PLC
| 65.10 | 65.05 to 65.69 |
|
United Microelectronics Corporation
| 8.10 | 8.09 to 8.17 |
|
Voya Global Advantage and Premium Opportunity Fund
| 9.80 | 9.77 to 9.84 |
|
Voya Infrastructure, Industrials and Materials Fund
| 12.10 | 12.07 to 12.16 |
|
W.R. Berkley Corporation
| 69.37 | 69.34 to 69.97 |
|
Western Alliance Bancorporation
| 86.36 | 86.07 to 87.29 |
|
Western Asset Intermediate Muni Fund Inc
| 7.77 | 7.76 to 7.81 |
|
Whitestone REIT
| 13.60 | 13.60 to 13.74 |
|
Xenia Hotels & Resorts, Inc.
| 14.98 | 14.94 to 15.11 |
