| Company | Close | Range |
|
AGNC Investment Corp.
| 15.96 | 15.92 to 16.05 |
|
American National Insurance Company
| 191.66 | 191.02 to 193.92 |
|
Ames National Corporation
| 23.20 | 23.17 to 23.40 |
|
Bankwell Financial Group, Inc.
| 28.80 | 28.71 to 29.15 |
|
Check-Cap Ltd.
| 1.00 | 1.00 to 1.01 |
|
China Jo-Jo Drugstores, Inc.
| 0.65 | 0.65 to 0.67 |
|
China Natural Resources, Inc.
| 1.27 | 1.27 to 1.29 |
|
Cimpress N.V
| 86.06 | 85.63 to 87.80 |
|
City Holding Company
| 72.88 | 72.71 to 73.78 |
|
Coca-Cola Consolidated, Inc.
| 385.35 | 383.68 to 389.10 |
|
Corcept Therapeutics Incorporated
| 20.43 | 20.40 to 20.62 |
|
Cumberland Pharmaceuticals Inc.
| 2.86 | 2.86 to 2.94 |
|
CVB Financial Corporation
| 19.03 | 18.99 to 19.35 |
|
DLH Holdings Corp.
| 11.67 | 11.66 to 12.15 |
|
Electrameccanica Vehicles Corp. Ltd.
| 0.99 | 0.99 to 1.06 |
|
Enstar Group Limited
| 237.47 | 236.31 to 241.36 |
|
Enterprise Financial Services Corporation
| 43.35 | 43.13 to 44.01 |
|
Fidus Investment Corporation
| 25.41 | 25.40 to 25.59 |
|
First Bancorp, Inc (ME)
| 27.40 | 27.29 to 27.63 |
|
First Financial Corporation Indiana
| 39.22 | 39.08 to 39.61 |
|
First Trust Global Tactical Commodity Strategy Fund
| 24.03 | 24.03 to 24.20 |
|
First Trust United Kingdom AlphaDEX Fund
| 44.46 | 44.45 to 44.70 |
|
Gaming and Leisure Properties, Inc.
| 48.20 | 47.93 to 48.55 |
|
GigaMedia Limited
| 2.61 | 2.60 to 2.64 |
|
Halozyme Therapeutics, Inc.
| 41.25 | 41.11 to 41.90 |
|
HarborOne Bancorp, Inc.
| 13.21 | 13.16 to 13.34 |
|
Haynes International, Inc.
| 37.81 | 37.59 to 39.29 |
|
IDEXX Laboratories, Inc.
| 661.65 | 658.95 to 668.92 |
|
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 20.69 | 20.65 to 20.81 |
|
iShares Commodities Select Strategy ETF
| 35.06 | 35.02 to 35.26 |
|
Krystal Biotech, Inc.
| 56.06 | 55.85 to 58.10 |
|
Lancaster Colony Corporation
| 169.15 | 168.77 to 170.47 |
|
Landmark Bancorp Inc.
| 27.50 | 27.50 to 27.86 |
|
Marlin Business Services Corp.
| 22.11 | 22.06 to 22.37 |
|
MTBC, Inc.
| 7.98 | 7.93 to 8.16 |
|
Norwood Financial Corp.
| 25.20 | 25.11 to 25.35 |
|
Paychex, Inc.
| 109.71 | 109.26 to 110.41 |
|
Premier, Inc.
| 39.42 | 39.35 to 39.90 |
|
Profire Energy, Inc.
| 1.03 | 1.03 to 1.05 |
|
ReTo Eco-Solutions, Inc.
| 0.83 | 0.83 to 0.87 |
|
Southside Bancshares, Inc.
| 36.82 | 36.73 to 37.14 |
|
Strattec Security Corporation
| 37.45 | 37.45 to 37.86 |
|
Superior Group of Companies, Inc.
| 24.04 | 23.92 to 24.39 |
|
TherapeuticsMD, Inc.
| 0.72 | 0.72 to 0.75 |
|
Timberland Bancorp, Inc.
| 28.00 | 27.92 to 28.26 |
|
uniQure N.V.
| 36.38 | 36.26 to 37.67 |
|
Universal Logistics Holdings, Inc.
| 20.48 | 20.43 to 20.93 |
|
Vanda Pharmaceuticals Inc.
| 16.34 | 16.28 to 16.64 |
|
Vertex Pharmaceuticals Incorporated
| 188.86 | 188.42 to 190.60 |
|
Virtu Financial, Inc.
| 24.17 | 24.13 to 24.69 |
|
Weyco Group, Inc.
| 22.61 | 22.58 to 22.89 |
|
Willamette Valley Vineyards, Inc.
| 12.61 | 12.61 to 12.99 |
|
Xcel Energy Inc.
| 65.45 | 65.30 to 66.25 |
|
Aberdeen Income Credit Strategies Fund
| 11.41 | 11.39 to 11.54 |
|
Advent Claymore Convertible Securities and Income Fund
| 19.12 | 19.05 to 19.21 |
|
Allete, Inc.
| 62.11 | 61.97 to 62.86 |
|
American Electric Power Company, Inc.
| 87.33 | 87.24 to 88.11 |
|
American Financial Group, Inc.
| 27.21 | 27.21 to 27.43 |
|
AMTEK, Inc.
| 131.43 | 130.72 to 132.68 |
|
Anheuser-Busch Inbev SA
| 57.17 | 56.93 to 57.55 |
|
ARMOUR Residential REIT, Inc.
| 10.73 | 10.70 to 10.80 |
|
AvalonBay Communities, Inc.
| 224.75 | 223.68 to 226.30 |
|
Avangrid, Inc.
| 51.71 | 51.58 to 52.04 |
|
BlackRock 2022 Global Income Opportunity Trust
| 5.18 | 5.16 to 5.21 |
|
BlackRock Credit Allocation Income Trust
| 15.56 | 15.54 to 15.64 |
|
Blackrock Debt Strategies Fund, Inc.
| 11.55 | 11.53 to 11.65 |
|
Blackrock Health Sciences Trust
| 48.51 | 48.50 to 48.89 |
|
BlackRock Investment Quality Municipal Trust Inc. (The)
| 18.31 | 18.20 to 18.39 |
|
Blackrock MuniYield Pennsylvania Quality Fund
| 15.87 | 15.84 to 16.26 |
|
Blackrock MuniYield Quality Fund II, Inc.
| 14.76 | 14.75 to 14.96 |
|
Bristol-Myers Squibb Company
| 62.00 | 61.81 to 62.47 |
|
British American Tobacco p.l.c.
| 37.20 | 37.00 to 37.37 |
|
CACI International, Inc.
| 252.90 | 251.56 to 254.36 |
|
California Resources Corporation
| 42.20 | 42.11 to 44.58 |
|
Camden Property Trust
| 151.11 | 150.74 to 152.75 |
|
Carter's, Inc.
| 98.84 | 98.54 to 99.85 |
|
Cemex S.A.B. de C.V.
| 7.59 | 7.57 to 7.72 |
|
China Life Insurance Company Limited
| 8.53 | 8.51 to 8.58 |
|
Ciner Resources LP
| 12.84 | 12.81 to 13.01 |
|
Consolidated Edison Inc
| 73.99 | 73.85 to 74.88 |
|
CubeSmart
| 52.83 | 52.73 to 53.38 |
|
Duff & Phelps Utilities Tax-Free Income, Inc.
| 14.77 | 14.77 to 14.85 |
|
Eaton Vance Senior Income Trust
| 6.95 | 6.94 to 7.02 |
|
Eli Lilly and Company
| 233.73 | 233.06 to 239.38 |
|
Envestnet, Inc
| 76.81 | 76.50 to 77.39 |
|
Equity Residential
| 81.98 | 81.56 to 82.58 |
|
Extra Space Storage Inc
| 184.14 | 183.31 to 185.55 |
|
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 12.96 | 12.90 to 13.04 |
|
General Mills, Inc.
| 58.72 | 58.61 to 59.24 |
|
Global Net Lease, Inc.
| 16.64 | 16.61 to 16.77 |
|
Goldman Sachs MLP Energy Renaissance Fund
| 10.84 | 10.82 to 10.98 |
|
Highland Floating Rate Opportunities Fund
| 10.76 | 10.76 to 10.84 |
|
HSBC Holdings plc
| 25.75 | 25.68 to 25.91 |
|
Independence Realty Trust, Inc.
| 20.12 | 20.08 to 20.26 |
|
IRSA Inversiones Y Representaciones S.A.
| 4.51 | 4.51 to 4.71 |
|
John Hancock Income Securities Trust
| 16.08 | 16.04 to 16.16 |
|
John Hancock Tax Advantaged Dividend Income Fund
| 24.07 | 24.00 to 24.19 |
|
Kellogg Company
| 63.88 | 63.72 to 64.19 |
|
Kemper Corporation
| 66.66 | 66.51 to 68.03 |
|
Leidos Holdings, Inc.
| 94.14 | 93.96 to 95.85 |
|
Lockheed Martin Corporation
| 345.07 | 343.91 to 346.93 |
|
Luxfer Holdings PLC
| 20.68 | 20.61 to 20.90 |
|
Martin Marietta Materials, Inc.
| 361.29 | 359.57 to 363.10 |
|
Mercury General Corporation
| 57.41 | 57.35 to 57.80 |
|
MFS Intermediate Income Trust
| 3.66 | 3.65 to 3.68 |
|
NexPoint Residential Trust, Inc.
| 62.45 | 62.34 to 63.17 |
|
Nuveen Core Equity Alpha Fund
| 17.00 | 16.95 to 17.38 |
|
Nuveen Diversified Dividend and Income Fund
| 10.52 | 10.50 to 10.67 |
|
Nuveen Floating Rate Income Fund
| 10.03 | 10.02 to 10.10 |
|
Nuveen Massachusetts Municipal Income Fund
| 15.29 | 15.29 to 15.44 |
|
Nuveen Multi-Market Income Fund
| 7.39 | 7.38 to 7.51 |
|
Nuveen Ohio Quality Municipal Income Fund
| 16.50 | 16.45 to 16.67 |
|
Nuveen Preferred and Income 2022 Term Fund
| 25.05 | 25.03 to 25.34 |
|
Nuveen Real Estate Fund
| 11.25 | 11.22 to 11.31 |
|
PIMCO Energy and Tactical Credit Opportunities Fund
| 11.64 | 11.62 to 11.85 |
|
Pioneer Municipal High Income Trust
| 12.50 | 12.47 to 12.58 |
|
Prudential Financial, Inc.
| 104.32 | 103.80 to 105.34 |
|
Rexford Industrial Realty, Inc.
| 60.41 | 60.21 to 60.88 |
|
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 23.51 | 23.46 to 23.61 |
|
RLI Corp.
| 103.51 | 103.24 to 104.26 |
|
Sealed Air Corporation
| 58.27 | 58.07 to 58.58 |
|
SINOPEC Shangai Petrochemical Company, Ltd.
| 26.85 | 26.80 to 27.02 |
|
Stag Industrial, Inc.
| 41.52 | 41.43 to 41.93 |
|
Tekla Life Sciences Investors
| 21.76 | 21.66 to 21.92 |
|
Tennessee Valley Authority
| 26.64 | 26.58 to 26.87 |
|
The Hanover Insurance Group, Inc.
| 132.32 | 131.77 to 133.25 |
|
UGI Corporation
| 43.70 | 43.61 to 44.28 |
|
Unum Group
| 27.14 | 27.03 to 27.33 |
|
Urstadt Biddle Properties Inc.
| 19.27 | 19.24 to 19.59 |
|
Vishay Precision Group, Inc.
| 36.40 | 36.31 to 37.16 |
|
Voya Infrastructure, Industrials and Materials Fund
| 13.28 | 13.23 to 13.42 |
|
W.P. Carey Inc.
| 76.27 | 75.94 to 76.73 |
|
Waste Connections, Inc.
| 130.38 | 129.78 to 130.94 |
|
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 13.98 | 13.94 to 14.08 |
|
White Mountains Insurance Group, Ltd.
| 1076.39 | 1073.40 to 1085.98 |
|
Zymeworks Inc.
| 33.03 | 32.88 to 34.46 |
