| Company | Close | Range |
|
AGNC Investment Corp.
| 25.67 | 25.64 to 25.81 |
|
Ares Capital Corporation
| 21.49 | 21.42 to 21.63 |
|
BCB Bancorp, Inc. (NJ)
| 7.84 | 7.81 to 7.95 |
|
Check Point Software Technologies Ltd.
| 218.21 | 217.44 to 221.68 |
|
Cincinnati Financial Corporation
| 145.44 | 145.18 to 146.82 |
|
City Holding Company
| 116.47 | 115.89 to 117.04 |
|
Comcast Corporation
| 34.53 | 34.38 to 34.90 |
|
EZCORP, Inc.
| 13.25 | 13.19 to 13.60 |
|
Farmer Brothers Company
| 1.45 | 1.45 to 1.49 |
|
Fidus Investment Corporation
| 19.93 | 19.86 to 20.11 |
|
First Trust Nasdaq Food & Beverage ETF
| 22.38 | 22.38 to 22.54 |
|
First Trust United Kingdom AlphaDEX Fund
| 45.64 | 45.60 to 45.87 |
|
Gladstone Investment Corporation
| 25.60 | 25.55 to 25.74 |
|
Global X DAX Germany ETF
| 43.26 | 43.20 to 43.57 |
|
Global X MSCI SuperDividend EAFE ETF
| 17.75 | 17.72 to 17.90 |
|
Global X SuperDividend REIT ETF
| 20.82 | 20.82 to 21.00 |
|
Grand Canyon Education, Inc.
| 188.59 | 188.31 to 190.31 |
|
Hope Bancorp, Inc.
| 10.16 | 10.12 to 10.24 |
|
iShares 1-3 Year International Treasury Bond ETF
| 74.89 | 74.87 to 75.34 |
|
iShares MSCI UAE ETF
| 17.26 | 17.22 to 17.36 |
|
Iterum Therapeutics plc
| 0.99 | 0.99 to 1.01 |
|
J. W. Mays, Inc.
| 40.00 | 39.93 to 42.00 |
|
L.B. Foster Company
| 19.63 | 19.58 to 19.81 |
|
Lancaster Colony Corporation
| 168.98 | 168.34 to 170.52 |
|
Northern Trust Corporation
| 111.85 | 111.42 to 112.73 |
|
Old National Bancorp
| 20.52 | 20.46 to 20.73 |
|
Oxford Lane Capital Corp.
| 4.08 | 4.07 to 4.16 |
|
Principal Price Setters Index ETF
| 70.39 | 70.31 to 71.00 |
|
ProPhase Labs, Inc.
| 0.34 | 0.34 to 0.36 |
|
Simmons First National Corporation
| 18.26 | 18.16 to 18.41 |
|
Solar Capital Ltd.
| 16.18 | 16.13 to 16.35 |
|
Sunrun Inc.
| 6.23 | 6.21 to 6.73 |
|
Taylor Devices, Inc.
| 37.60 | 37.56 to 38.53 |
|
TFS Financial Corporation
| 12.68 | 12.61 to 12.75 |
|
Towne Bank
| 32.82 | 32.73 to 33.08 |
|
TriCo Bancshares
| 39.03 | 38.92 to 40.03 |
|
Viavi Solutions Inc.
| 9.40 | 9.36 to 9.59 |
|
Viomi Technology Co., Ltd
| 1.35 | 1.35 to 1.39 |
|
Workday, Inc.
| 238.19 | 237.26 to 241.33 |
|
Xcel Energy Inc.
| 66.64 | 66.32 to 67.10 |
|
Alamos Gold Inc.
| 26.45 | 26.41 to 27.09 |
|
Alexandria Real Estate Equities, Inc.
| 71.37 | 71.11 to 72.20 |
|
Ameren Corporation
| 94.69 | 94.41 to 95.79 |
|
Assurant, Inc.
| 196.15 | 195.29 to 198.74 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 42.47 | 42.25 to 42.71 |
|
Barings BDC, Inc.
| 9.06 | 9.02 to 9.12 |
|
Blackrock MuniAssets Fund, Inc.
| 10.18 | 10.17 to 10.25 |
|
Blackrock MuniYield Pennsylvania Quality Fund
| 10.72 | 10.68 to 10.78 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 24.60 | 24.46 to 24.88 |
|
BlackRock Virginia Municipal Bond Trust
| 10.39 | 10.38 to 10.53 |
|
Bristol-Myers Squibb Company
| 46.86 | 46.72 to 47.40 |
|
Byline Bancorp, Inc.
| 25.05 | 25.00 to 25.35 |
|
Chubb Limited
| 283.82 | 282.64 to 286.39 |
|
Chunghwa Telecom Co., Ltd.
| 45.95 | 45.95 to 46.22 |
|
Clorox Company (The)
| 120.77 | 120.33 to 122.00 |
|
CMS Energy Corporation
| 69.05 | 68.82 to 69.73 |
|
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 12.30 | 12.27 to 12.47 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 12.29 | 12.28 to 12.40 |
|
Customers Bancorp, Inc
| 51.96 | 51.66 to 52.92 |
|
Dominion Energy, Inc.
| 54.22 | 54.05 to 54.78 |
|
DTE Energy Company
| 132.32 | 131.84 to 133.30 |
|
EastGroup Properties, Inc.
| 171.70 | 170.88 to 173.25 |
|
Eaton Vance Short Diversified Income Fund
| 10.80 | 10.77 to 10.86 |
|
Entergy Arkansas, LLC
| 20.30 | 20.30 to 20.43 |
|
Evergy, Inc.
| 67.19 | 66.89 to 67.78 |
|
F.N.B. Corporation
| 13.90 | 13.83 to 13.97 |
|
First Commonwealth Financial Corporation
| 15.38 | 15.34 to 15.53 |
|
First Trust
| 19.87 | 19.87 to 20.09 |
|
Grupo Televisa S.A.
| 2.28 | 2.27 to 2.36 |
|
HFF, Inc.
| 19.97 | 19.97 to 20.59 |
|
Invesco Plc
| 14.81 | 14.76 to 14.96 |
|
Invesco Trust for Investment Grade New York Municipal
| 10.13 | 10.12 to 10.20 |
|
Invitation Homes Inc.
| 33.73 | 33.63 to 34.13 |
|
James Hardie Industries plc.
| 23.96 | 23.86 to 24.32 |
|
Japan Smaller Capitalization Fund Inc
| 9.50 | 9.47 to 9.57 |
|
John Hancock Financial Opportunities Fund
| 32.62 | 32.50 to 33.37 |
|
John Hancock Preferred Income Fund III
| 14.07 | 14.03 to 14.18 |
|
John Hancock Premium Dividend Fund
| 12.98 | 12.92 to 13.08 |
|
Jones Lang LaSalle Incorporated
| 238.46 | 237.03 to 239.82 |
|
Kayne Anderson MLP/Midstream Investment Company
| 12.37 | 12.32 to 12.43 |
|
Kimbell Royalty Partners
| 14.61 | 14.54 to 14.72 |
|
Manchester United Ltd.
| 17.37 | 17.31 to 17.65 |
|
Masco Corporation
| 61.19 | 61.13 to 61.86 |
|
McCormick & Company, Incorporated
| 73.06 | 72.93 to 73.99 |
|
Mitsubishi UFJ Financial Group Inc
| 13.51 | 13.49 to 13.59 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.09 | 5.09 to 5.15 |
|
Motorola Solutions, Inc.
| 406.25 | 404.37 to 411.20 |
|
NewJersey Resources Corporation
| 44.29 | 44.16 to 44.53 |
|
Nuveen Global High Income Fund
| 12.60 | 12.57 to 12.81 |
|
Nuveen Insured California Select Tax-Free Income Portfolio
| 12.79 | 12.78 to 12.85 |
|
Nuveen New York Quality Municipal Income Fund
| 11.27 | 11.27 to 11.36 |
|
Nuveen Real Estate Fund
| 7.75 | 7.74 to 7.80 |
|
OGE Energy Corp
| 43.96 | 43.84 to 44.37 |
|
Packaging Corporation of America
| 186.86 | 185.94 to 188.16 |
|
PennyMac Mortgage Investment Trust
| 12.44 | 12.37 to 12.50 |
|
Petroleo Brasileiro S.A.- Petrobras
| 11.97 | 11.91 to 12.09 |
|
Physicians Realty Trust
| 17.10 | 17.09 to 17.36 |
|
Pioneer Municipal High Income Trust
| 9.09 | 9.08 to 9.15 |
|
Prologis, Inc.
| 105.69 | 105.12 to 106.27 |
|
Prudential Financial, Inc.
| 104.33 | 104.04 to 105.68 |
|
Putnam Managed Municipal Income Trust
| 5.87 | 5.86 to 5.91 |
|
Putnam Municipal Opportunities Trust
| 9.77 | 9.75 to 9.83 |
|
Restaurant Brands International Inc.
| 66.07 | 66.02 to 66.75 |
|
Stryker Corporation
| 375.56 | 373.78 to 377.90 |
|
Tanger Factory Outlet Centers, Inc.
| 30.03 | 29.87 to 30.25 |
|
The GDL Fund
| 8.33 | 8.32 to 8.38 |
|
Tyler Technologies, Inc.
| 569.77 | 568.00 to 572.98 |
|
Tyson Foods, Inc.
| 54.41 | 54.29 to 54.82 |
|
U.S. Bancorp
| 43.29 | 43.18 to 43.55 |
|
United Rentals, Inc.
| 705.40 | 701.59 to 712.03 |
|
United States Cellular Corporation
| 60.12 | 59.92 to 61.12 |
|
Universal Health Services, Inc.
| 171.70 | 171.35 to 175.89 |
|
WEC Energy Group, Inc.
| 104.19 | 103.81 to 105.01 |
|
Wells Fargo & Company
| 75.40 | 75.07 to 75.78 |
|
Yum! Brands, Inc.
| 139.06 | 138.56 to 139.76 |
|
ZTO Express (Cayman) Inc.
| 17.21 | 17.15 to 17.33 |
