| Company | Close | Range |
|
AdvisorShares Dorsey Wright Short ETF
| 6.08 | 6.06 to 6.12 |
|
Alliant Energy Corporation
| 65.17 | 64.80 to 65.45 |
|
Amazon.com, Inc.
| 246.42 | 245.96 to 248.94 |
|
Ares Capital Corporation
| 20.51 | 20.44 to 20.67 |
|
Balchem Corporation
| 159.21 | 158.92 to 161.58 |
|
Bank of Marin Bancorp
| 25.84 | 25.71 to 26.18 |
|
Bankwell Financial Group, Inc.
| 46.31 | 46.10 to 46.88 |
|
Blackbaud, Inc.
| 61.91 | 61.57 to 62.87 |
|
Calamos Dynamic Convertible & Income Fund
| 22.06 | 22.00 to 22.22 |
|
Chemung Financial Corp
| 54.14 | 54.14 to 55.19 |
|
Exponent, Inc.
| 74.36 | 73.98 to 75.70 |
|
First Citizens BancShares, Inc.
| 2160.92 | 2151.94 to 2185.37 |
|
First Savings Financial Group, Inc.
| 32.00 | 31.84 to 32.15 |
|
First Trust Global Tactical Commodity Strategy Fund
| 23.90 | 23.82 to 24.02 |
|
First Trust Japan AlphaDEX Fund
| 70.56 | 70.23 to 70.95 |
|
Fulton Financial Corporation
| 19.54 | 19.46 to 19.70 |
|
Invesco KBW Property & Casualty Insurance ETF
| 124.99 | 124.41 to 125.70 |
|
Invesco S&P SmallCap Materials ETF
| 91.86 | 91.56 to 92.40 |
|
Invesco Water Resources ETF
| 72.98 | 72.73 to 73.31 |
|
Investar Holding Corporation
| 26.74 | 26.65 to 26.97 |
|
Liberty Media Corporation
| 43.05 | 42.83 to 43.48 |
|
MakeMyTrip Limited
| 78.63 | 78.38 to 79.70 |
|
Meta Financial Group, Inc.
| 73.55 | 73.19 to 74.00 |
|
Microsoft Corporation
| 477.19 | 475.68 to 480.99 |
|
Mid Penn Bancorp
| 31.37 | 31.23 to 31.72 |
|
Monster Beverage Corporation
| 77.50 | 77.13 to 78.09 |
|
Navient Corporation
| 19.55 | 19.54 to 19.66 |
|
Oxford Lane Capital Corp.
| 14.74 | 14.72 to 14.90 |
|
Paychex, Inc.
| 112.69 | 112.39 to 113.99 |
|
PennantPark Floating Rate Capital Ltd.
| 9.57 | 9.54 to 9.63 |
|
Research Frontiers Incorporated
| 1.28 | 1.28 to 1.34 |
|
RGC Resources Inc.
| 20.80 | 20.72 to 20.96 |
|
Southern First Bancshares, Inc.
| 52.29 | 52.07 to 52.58 |
|
Tecnoglass Inc.
| 53.22 | 52.99 to 53.95 |
|
Univest Financial Corporation
| 32.60 | 32.51 to 32.84 |
|
Valley National Bancorp
| 25.34 | 25.30 to 25.53 |
|
VEON Ltd.
| 52.00 | 51.88 to 53.21 |
|
Verisk Analytics, Inc.
| 224.82 | 223.77 to 226.17 |
|
American Midstream Partners, LP
| 35.09 | 34.94 to 35.23 |
|
Amneal Pharmaceuticals, Inc.
| 12.98 | 12.94 to 13.07 |
|
AMTEK, Inc.
| 209.76 | 208.90 to 211.75 |
|
Aon plc
| 350.49 | 349.37 to 353.93 |
|
Apartment Investment and Management Company
| 5.89 | 5.88 to 5.95 |
|
Arcosa, Inc.
| 110.79 | 110.40 to 111.34 |
|
Avista Corporation
| 39.08 | 38.92 to 39.42 |
|
AVX Corporation
| 1.85 | 1.85 to 2.12 |
|
Banco Santander Brasil SA
| 6.30 | 6.28 to 6.34 |
|
BanColombia S.A.
| 70.92 | 70.53 to 72.14 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 49.90 | 49.78 to 50.38 |
|
Barings BDC, Inc.
| 9.17 | 9.15 to 9.22 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.33 | 10.30 to 10.44 |
|
Blackrock MuniYield Fund, Inc.
| 10.55 | 10.54 to 10.60 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 10.01 | 10.01 to 10.08 |
|
Booz Allen Hamilton Holding Corporation
| 96.77 | 96.50 to 97.97 |
|
CenterPoint Energy, Inc.
| 37.88 | 37.76 to 38.16 |
|
Chegg, Inc.
| 0.92 | 0.92 to 0.95 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 20.24 | 20.17 to 20.37 |
|
Comp En De Mn Cemig ADS
| 2.01 | 2.00 to 2.02 |
|
CoreCivic, Inc.
| 20.18 | 20.10 to 20.46 |
|
Dr. Reddy's Laboratories Ltd
| 13.48 | 13.46 to 13.58 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 12.86 | 12.83 to 12.98 |
|
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.40 | 11.38 to 11.45 |
|
Duke Energy Corporation
| 116.71 | 116.27 to 117.49 |
|
Ecolab Inc.
| 271.00 | 270.00 to 273.66 |
|
Equity Lifestyle Properties, Inc.
| 60.94 | 60.71 to 61.71 |
|
First Trust
| 22.09 | 22.06 to 22.24 |
|
Goldman Sachs BDC, Inc.
| 9.14 | 9.10 to 9.19 |
|
Grupo Televisa S.A.
| 2.96 | 2.95 to 2.99 |
|
Invesco Pennsylvania Value Municipal Income Trust
| 10.62 | 10.58 to 10.76 |
|
LG Display Co., Ltd.
| 4.16 | 4.15 to 4.20 |
|
Maiden Holdings, Ltd.
| 15.80 | 15.80 to 15.88 |
|
Main Street Capital Corporation
| 60.69 | 60.67 to 61.88 |
|
MDU Resources Group, Inc.
| 20.18 | 20.11 to 20.44 |
|
National Retail Properties
| 41.26 | 41.07 to 41.59 |
|
Navios Maritime Partners LP
| 55.43 | 55.26 to 56.32 |
|
NexPoint Residential Trust, Inc.
| 30.67 | 30.53 to 30.97 |
|
OFG Bancorp
| 41.13 | 40.92 to 41.42 |
|
Omega Healthcare Investors, Inc.
| 44.44 | 44.35 to 44.90 |
|
ONE Gas, Inc.
| 76.80 | 76.51 to 77.85 |
|
Primerica, Inc.
| 265.54 | 265.41 to 269.25 |
|
Prologis, Inc.
| 129.06 | 128.78 to 130.05 |
|
Putnam Master Intermediate Income Trust
| 3.32 | 3.32 to 3.35 |
|
Sasol Ltd.
| 6.81 | 6.78 to 6.89 |
|
Saul Centers, Inc.
| 32.23 | 32.17 to 32.60 |
|
Stellus Capital Investment Corporation
| 13.03 | 13.01 to 13.16 |
|
Stifel Financial Corporation
| 20.51 | 20.45 to 20.66 |
|
TCW Strategic Income Fund, Inc.
| 4.90 | 4.88 to 4.93 |
|
TPG Specialty Lending, Inc.
| 21.74 | 21.71 to 21.98 |
|
W.P. Carey Inc.
| 66.78 | 66.50 to 67.17 |
|
W.R. Berkley Corporation
| 68.71 | 68.37 to 69.31 |
|
Welltower Inc.
| 186.68 | 186.42 to 189.74 |
|
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.26 | 8.25 to 8.31 |
