| Company | Close | Range |
|
Acamar Partners Acquisition Corp.
| 10.63 | 10.51 to 10.63 |
|
ACNB Corporation
| 21.85 | 21.20 to 21.85 |
|
Adamis Pharmaceuticals Corporation
| 0.86 | 0.79 to 0.86 |
|
AdvisorShares Dorsey Wright Short ETF
| 17.49 | 17.31 to 17.53 |
|
AEterna Zentaris Inc.
| 0.36 | 0.34 to 0.36 |
|
AGM Group Holdings Inc.
| 15.36 | 15.13 to 15.36 |
|
Air T, Inc.
| 10.25 | 9.93 to 10.25 |
|
Alberton Acquisition Corporation
| 0.30 | 0.26 to 0.30 |
|
AMCI Acquisition Corp.
| 11.99 | 10.61 to 11.99 |
|
American National Bankshares, Inc.
| 23.47 | 22.18 to 23.49 |
|
Ames National Corporation
| 19.27 | 18.90 to 19.27 |
|
Arrow Financial Corporation
| 27.75 | 26.89 to 27.75 |
|
Atrion Corporation
| 658.00 | 640.35 to 658.00 |
|
BancFirst Corporation
| 45.62 | 44.56 to 45.72 |
|
Bankwell Financial Group, Inc.
| 15.68 | 15.40 to 15.69 |
|
BCB Bancorp, Inc. (NJ)
| 8.72 | 8.46 to 8.73 |
|
Big Rock Partners Acquisition Corp.
| 0.29 | 0.25 to 0.29 |
|
Booking Holdings Inc.
| 1702.03 | 1657.38 to 1704.26 |
|
Boston Private Financial Holdings, Inc.
| 6.67 | 6.47 to 6.68 |
|
C&F Financial Corporation
| 30.48 | 29.65 to 30.48 |
|
Capital City Bank Group
| 21.45 | 21.04 to 21.45 |
|
CapStar Financial Holdings, Inc.
| 10.85 | 10.64 to 10.86 |
|
Cardlytics, Inc.
| 82.49 | 78.01 to 82.57 |
|
Cellectar Biosciences, Inc.
| 0.14 | 0.10 to 0.14 |
|
Cemtrex Inc.
| 0.06 | 0.05 to 0.06 |
|
CIM Commercial Trust Corporation
| 8.01 | 7.85 to 8.02 |
|
Civista Bancshares, Inc.
| 14.20 | 13.91 to 14.20 |
|
CM Finance Inc
| 22.95 | 22.30 to 23.00 |
|
CPS Technologies Corp.
| 1.73 | 1.69 to 1.73 |
|
Crown Crafts, Inc.
| 5.93 | 5.86 to 5.94 |
|
Cyanotech Corporation
| 3.03 | 2.89 to 3.03 |
|
DiamondPeak Holdings Corp.
| 24.24 | 21.44 to 24.25 |
|
Eastern Company (The)
| 22.24 | 21.50 to 22.24 |
|
ENDRA Life Sciences Inc.
| 0.08 | 0.07 to 0.08 |
|
Entera Bio Ltd.
| 0.12 | 0.09 to 0.12 |
|
Farmers & Merchants Bancorp, Inc.
| 21.21 | 20.55 to 21.25 |
|
Farmers National Banc Corp.
| 11.79 | 11.67 to 11.80 |
|
FedNat Holding Company
| 6.21 | 6.08 to 6.21 |
|
First Capital, Inc.
| 58.00 | 57.16 to 58.00 |
|
First Mid-Illinois Bancshares, Inc.
| 27.35 | 26.31 to 27.40 |
|
First Savings Financial Group, Inc.
| 55.20 | 54.30 to 55.20 |
|
First US Bancshares, Inc.
| 7.77 | 7.62 to 7.77 |
|
Gridsum Holding Inc.
| 1.78 | 1.75 to 1.78 |
|
Grindrod Shipping Holdings Ltd.
| 4.02 | 3.91 to 4.02 |
|
Hailiang Education Group Inc.
| 62.15 | 59.82 to 62.29 |
|
Harvest Capital Credit Corporation
| 3.30 | 3.23 to 3.30 |
|
Horizon Bancorp, Inc.
| 12.16 | 11.86 to 12.18 |
|
Houston Wire & Cable Company
| 2.79 | 2.61 to 2.79 |
|
Hurco Companies, Inc.
| 31.45 | 30.50 to 31.45 |
|
HV Bancorp, Inc.
| 13.48 | 12.96 to 13.49 |
|
IF Bancorp, Inc.
| 16.74 | 16.49 to 16.74 |
|
Immuron Limited
| 1.47 | 1.30 to 1.47 |
|
Immutep Limited
| 1.85 | 1.75 to 1.85 |
|
Independent Bank Corporation
| 14.43 | 14.03 to 14.45 |
|
Insignia Systems, Inc.
| 1.75 | 0.70 to 1.75 |
|
Invesco KBW Property & Casualty Insurance ETF
| 59.94 | 58.25 to 60.00 |
|
iShares Russell 1000 Pure U.S. Revenue ETF
| 29.19 | 27.76 to 29.19 |
|
Itron, Inc.
| 71.85 | 69.70 to 72.00 |
|
James River Group Holdings, Ltd.
| 53.29 | 50.90 to 53.41 |
|
Jerash Holdings (US), Inc.
| 4.79 | 4.67 to 4.80 |
|
L.B. Foster Company
| 15.33 | 14.85 to 15.33 |
|
Landmark Infrastructure Partners LP
| 24.95 | 24.65 to 24.95 |
|
Lawson Products, Inc.
| 46.05 | 44.89 to 46.10 |
|
Leisure Acquisition Corp.
| 0.46 | 0.44 to 0.46 |
|
Marrone Bio Innovations, Inc.
| 1.26 | 1.18 to 1.26 |
|
Middlesex Water Company
| 67.43 | 66.42 to 67.43 |
|
Mid-Southern Bancorp, Inc.
| 13.64 | 13.21 to 13.64 |
|
MidWestOne Financial Group, Inc.
| 21.10 | 20.82 to 21.15 |
|
Mitcham Industries, Inc.
| 18.99 | 18.40 to 18.99 |
|
Monroe Capital Corporation
| 24.37 | 23.79 to 24.40 |
|
National Energy Services Reunited Corp.
| 1.10 | 1.04 to 1.10 |
|
National Holdings Corporation
| 1.99 | 1.97 to 1.99 |
|
National Holdings Corporation
| 0.13 | 0.10 to 0.13 |
|
National Security Group, Inc.
| 11.86 | 10.95 to 11.86 |
|
Natural Alternatives International, Inc.
| 8.09 | 7.84 to 8.09 |
|
New York Mortgage Trust, Inc.
| 20.56 | 20.15 to 20.56 |
|
Nortech Systems Incorporated
| 4.68 | 4.61 to 4.68 |
|
Norwegian Cruise Line Holdings Ltd.
| 17.71 | 17.02 to 17.75 |
|
Oconee Federal Financial Corp.
| 26.72 | 25.95 to 26.72 |
|
Odonate Therapeutics, Inc.
| 16.39 | 15.53 to 16.40 |
|
Onconova Therapeutics, Inc.
| 0.06 | 0.05 to 0.06 |
|
Orrstown Financial Services Inc
| 13.64 | 13.27 to 13.64 |
|
P & F Industries, Inc.
| 4.90 | 4.71 to 4.90 |
|
Patriot Transportation Holding, Inc.
| 10.64 | 8.88 to 10.64 |
|
PDL Community Bancorp
| 9.59 | 9.39 to 9.59 |
|
Peoples Bancorp of North Carolina, Inc.
| 18.24 | 17.77 to 18.24 |
|
PrimeEnergy Resources Corporation
| 62.50 | 60.00 to 62.50 |
|
Principal Shareholder Yield Index ETF
| 29.78 | 29.42 to 29.78 |
|
ProShares UltraShort Nasdaq Biotechnology
| 31.10 | 30.15 to 31.11 |
|
Provident Bancorp, Inc.
| 8.68 | 8.47 to 8.70 |
|
Prudential Bancorp, Inc.
| 11.60 | 11.29 to 11.60 |
|
Psychemedics Corporation
| 4.38 | 4.22 to 4.38 |
|
Pyxis Tankers Inc.
| 0.92 | 0.85 to 0.92 |
|
Republic First Bancorp, Inc.
| 2.33 | 2.28 to 2.33 |
|
Salisbury Bancorp, Inc.
| 35.24 | 34.25 to 35.24 |
|
Sandy Spring Bancorp, Inc.
| 25.50 | 25.02 to 25.51 |
|
SB Financial Group, Inc.
| 15.90 | 15.45 to 15.90 |
|
Sensus Healthcare, Inc.
| 2.83 | 2.75 to 2.83 |
|
Severn Bancorp Inc
| 6.49 | 6.33 to 6.49 |
|
Silvercrest Asset Management Group Inc.
| 11.98 | 11.52 to 11.98 |
|
Soligenix, Inc.
| 0.58 | 0.55 to 0.58 |
|
Sotherly Hotels Inc.
| 5.97 | 5.80 to 5.97 |
|
Sotherly Hotels Inc.
| 6.16 | 5.86 to 6.16 |
|
Summit State Bank
| 11.87 | 11.60 to 11.87 |
|
Taiwan Liposome Company, Ltd.
| 4.77 | 4.70 to 4.78 |
|
Taylor Devices, Inc.
| 10.00 | 9.72 to 10.00 |
|
Twin Disc, Incorporated
| 5.59 | 5.40 to 5.59 |
|
U.S. Gold Corp.
| 8.90 | 8.34 to 8.90 |
|
U.S. Well Services, Inc.
| 0.33 | 0.30 to 0.33 |
|
Viveve Medical, Inc.
| 0.54 | 0.52 to 0.54 |
|
WesBanco, Inc.
| 24.10 | 23.84 to 24.15 |
|
Wheeler Real Estate Investment Trust, Inc.
| 15.27 | 15.00 to 15.27 |
|
Yatra Online, Inc.
| 0.88 | 0.83 to 0.88 |
|
A10 Networks, Inc.
| 7.17 | 6.91 to 7.18 |
|
Abercrombie & Fitch Company
| 15.67 | 14.94 to 15.70 |
|
ABM Industries Incorporated
| 34.95 | 33.61 to 34.97 |
|
Adams Natural Resources Fund, Inc.
| 10.01 | 9.68 to 10.02 |
|
Aflac Incorporated
| 37.51 | 36.31 to 37.53 |
|
Alamos Gold Inc.
| 8.50 | 8.23 to 8.50 |
|
Albany International Corporation
| 55.42 | 53.88 to 55.48 |
|
Alcoa Corporation
| 13.66 | 13.02 to 13.67 |
|
Alexander & Baldwin, Inc.
| 13.04 | 12.54 to 13.06 |
|
Allete, Inc.
| 55.52 | 54.11 to 55.55 |
|
Ambev S.A.
| 2.45 | 2.39 to 2.45 |
|
Ameren Corporation
| 83.03 | 81.80 to 83.18 |
|
American Assets Trust, Inc.
| 24.34 | 23.86 to 24.39 |
|
American Express Company
| 104.79 | 101.57 to 104.86 |
|
American Financial Group, Inc.
| 75.72 | 72.74 to 75.72 |
|
Anheuser-Busch Inbev SA
| 56.17 | 55.00 to 56.27 |
|
Annaly Capital Management Inc
| 7.17 | 7.08 to 7.17 |
|
Apple Hospitality REIT, Inc.
| 10.80 | 10.40 to 10.81 |
|
Archer-Daniels-Midland Company
| 51.68 | 50.82 to 51.78 |
|
ASGN Incorporated
| 71.06 | 68.52 to 71.12 |
|
Ashland Global Holdings Inc.
| 74.94 | 72.49 to 74.95 |
|
Assured Guaranty Ltd.
| 27.95 | 26.81 to 27.98 |
|
Atento S.A.
| 8.70 | 8.42 to 8.70 |
|
Avista Corporation
| 34.35 | 33.48 to 34.42 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 2.89 | 2.81 to 2.89 |
|
Banco Bradesco Sa
| 3.63 | 3.53 to 3.63 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 14.26 | 13.74 to 14.29 |
|
Banco Santander, S.A.
| 2.02 | 1.97 to 2.02 |
|
Bank of America Corporation
| 24.87 | 24.00 to 24.91 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 28.26 | 27.27 to 28.30 |
|
Bank Of New York Mellon Corporation (The)
| 37.56 | 36.55 to 37.64 |
|
Baytex Energy Corp
| 0.36 | 0.33 to 0.36 |
|
BCE, Inc.
| 42.70 | 41.83 to 42.78 |
|
Becton, Dickinson and Company
| 241.09 | 235.48 to 241.42 |
|
Belden Inc
| 34.54 | 33.40 to 34.58 |
|
Biglari Holdings Inc.
| 92.18 | 87.00 to 92.35 |
|
Biohaven Pharmaceutical Holding Company Ltd.
| 79.77 | 77.10 to 79.94 |
|
Black Hills Corporation
| 59.16 | 57.59 to 59.27 |
|
BlackRock Massachusetts Tax-Exempt Trust
| 13.54 | 13.20 to 13.54 |
|
BorgWarner Inc.
| 40.19 | 39.15 to 40.25 |
|
BP p.l.c.
| 16.10 | 15.59 to 16.13 |
|
Burlington Stores, Inc.
| 200.55 | 194.91 to 200.90 |
|
Cango Inc.
| 5.47 | 5.10 to 5.47 |
|
Carpenter Technology Corporation
| 18.16 | 16.31 to 18.19 |
|
Caterpillar, Inc.
| 169.66 | 166.89 to 169.85 |
|
CBL & Associates Properties, Inc.
| 0.17 | 0.16 to 0.17 |
|
Cementos Pacasmayo S.A.A.
| 7.70 | 7.58 to 7.70 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 5.93 | 5.87 to 5.93 |
|
Chesapeake Utilities Corporation
| 92.82 | 89.83 to 92.83 |
|
Chevron Corporation
| 73.40 | 70.57 to 73.49 |
|
China Petroleum & Chemical Corporation
| 39.01 | 38.57 to 39.01 |
|
Choice Hotels International, Inc.
| 92.42 | 88.71 to 92.55 |
|
Cinemark Holdings Inc
| 9.31 | 8.54 to 9.33 |
|
CIT Group Inc (DEL)
| 30.02 | 27.94 to 30.05 |
|
Citigroup Inc.
| 43.95 | 42.66 to 43.99 |
|
ClearBridge MLP and Midstream Fund Inc.
| 13.48 | 12.85 to 13.48 |
|
Collier Creek Holdings
| 13.74 | 13.29 to 13.75 |
|
Community Bank System, Inc.
| 59.36 | 57.50 to 59.37 |
|
Comp En De Mn Cemig ADS
| 2.23 | 2.06 to 2.23 |
|
Companhia Brasileira de Distribuicao
| 12.01 | 11.77 to 12.01 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 8.20 | 7.98 to 8.22 |
|
ConocoPhillips
| 31.91 | 30.47 to 31.97 |
|
CONSOL Coal Resources LP
| 3.07 | 3.01 to 3.07 |
|
Consolidated Edison Inc
| 81.44 | 80.00 to 81.61 |
|
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 9.14 | 8.70 to 9.16 |
|
Corporate Office Properties Trust
| 24.19 | 23.61 to 24.23 |
|
CPB Inc.
| 15.03 | 14.49 to 15.04 |
|
Crane Co.
| 55.67 | 54.21 to 55.77 |
|
Credit Suisse Group
| 10.66 | 10.41 to 10.68 |
|
Cross Timbers Royalty Trust
| 6.28 | 5.90 to 6.28 |
|
CTS Corporation
| 27.12 | 26.10 to 27.16 |
|
Cushing MLP & Infrastructure Total Return Fund
| 17.24 | 16.76 to 17.25 |
|
Cushing Renaissance Fund (The)
| 28.99 | 28.50 to 28.99 |
|
Dana Incorporated
| 15.76 | 15.32 to 15.79 |
|
Darden Restaurants, Inc.
| 99.82 | 97.25 to 99.90 |
|
DHT Holdings, Inc.
| 5.13 | 5.00 to 5.14 |
|
Dine Brands Global, Inc.
| 59.66 | 57.32 to 59.78 |
|
Dolby Laboratories
| 71.00 | 69.95 to 71.12 |
|
Dominion Energy, Inc.
| 81.18 | 80.09 to 81.31 |
|
Douglas Emmett, Inc.
| 24.92 | 24.35 to 24.93 |
|
Dover Motorsports, Inc.
| 1.44 | 1.40 to 1.44 |
|
DTE Energy Company
| 123.03 | 120.41 to 123.24 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 11.03 | 10.84 to 11.05 |
|
Duke Energy Corporation
| 93.89 | 92.06 to 93.91 |
|
Duke Energy Corporation
| 27.92 | 27.58 to 27.93 |
|
Eaton Vance Corporation
| 61.97 | 61.00 to 62.07 |
|
Eaton Vance Floating-Rate 2022 Target Term Trust
| 8.60 | 8.48 to 8.61 |
|
Eaton Vance Municipal Income Trust
| 20.60 | 20.15 to 20.63 |
|
Element Solutions Inc.
| 12.57 | 12.27 to 12.60 |
|
Embotelladora Andina S.A.
| 13.00 | 12.41 to 13.00 |
|
Enbridge Inc
| 29.36 | 28.80 to 29.40 |
|
ENI S.p.A.
| 15.12 | 14.66 to 15.14 |
|
Enterprise Products Partners L.P.
| 17.60 | 17.00 to 17.64 |
|
Envestnet, Inc
| 84.12 | 81.54 to 84.13 |
|
Equinor ASA
| 14.23 | 13.98 to 14.26 |
|
Evergy, Inc.
| 56.58 | 55.39 to 56.71 |
|
Extra Space Storage Inc
| 117.46 | 115.08 to 117.65 |
|
FBL Financial Group, Inc.
| 50.65 | 49.44 to 50.69 |
|
Federal Realty Investment Trust
| 75.29 | 73.52 to 75.40 |
|
First BanCorp.
| 6.68 | 6.34 to 6.69 |
|
First Commonwealth Financial Corporation
| 9.08 | 8.70 to 9.08 |
|
FIRST REPUBLIC BANK
| 130.62 | 127.59 to 130.79 |
|
First Trust Energy Infrastructure Fund
| 9.91 | 9.68 to 9.91 |
|
First Trust MLP and Energy Income Fund
| 5.43 | 5.34 to 5.44 |
|
First Trust Senior Floating Rate 2022 Target Term Fund
| 8.55 | 8.45 to 8.55 |
|
Flowserve Corporation
| 30.55 | 29.25 to 30.60 |
|
Ford Motor Company
| 8.21 | 7.89 to 8.22 |
|
Franklin Financial Network, Inc.
| 26.49 | 25.47 to 26.53 |
|
Franklin Resources, Inc.
| 23.18 | 22.54 to 23.23 |
|
Fresh Del Monte Produce, Inc.
| 25.02 | 24.32 to 25.08 |
|
FutureFuel Corp.
| 12.73 | 12.07 to 12.74 |
|
Gabelli Dividend
| 19.05 | 18.81 to 19.07 |
|
GATX Corporation
| 26.23 | 25.58 to 26.23 |
|
General Dynamics Corporation
| 139.42 | 136.36 to 139.67 |
|
General Motors Company
| 37.41 | 35.88 to 37.43 |
|
Glaukos Corporation
| 57.87 | 56.07 to 57.90 |
|
Graphic Packaging Holding Company
| 13.91 | 13.50 to 13.94 |
|
Great Western Bancorp, Inc.
| 15.21 | 14.24 to 15.23 |
|
Greenbrier Companies, Inc. (The)
| 33.02 | 31.81 to 33.09 |
|
H&R Block, Inc.
| 18.68 | 18.07 to 18.72 |
|
Hanger, Inc.
| 19.18 | 18.40 to 19.20 |
|
HDFC Bank Limited
| 60.02 | 59.20 to 60.15 |
|
Healthcare Trust of America, Inc.
| 25.48 | 24.96 to 25.54 |
|
Hess Corporation
| 39.25 | 37.20 to 39.31 |
|
Highwoods Properties, Inc.
| 33.44 | 32.74 to 33.49 |
|
Hill-Rom Holdings Inc
| 91.07 | 89.40 to 91.15 |
|
Hilton Worldwide Holdings Inc.
| 94.39 | 89.71 to 94.43 |
|
Hoegh LNG Partners LP
| 12.98 | 12.05 to 12.98 |
|
Honeywell International Inc.
| 176.85 | 173.04 to 177.25 |
|
Hudson Pacific Properties, Inc.
| 20.78 | 20.32 to 20.82 |
|
Huntington Ingalls Industries, Inc.
| 152.23 | 149.20 to 152.53 |
|
Huntsman Corporation
| 24.98 | 24.38 to 25.02 |
|
Hyatt Hotels Corporation
| 58.76 | 56.12 to 58.88 |
|
Hyster-Yale Materials Handling, Inc.
| 44.94 | 43.70 to 45.00 |
|
Iamgold Corporation
| 3.94 | 3.83 to 3.94 |
|
IDACORP, Inc.
| 90.19 | 87.57 to 90.27 |
|
Ingevity Corporation
| 60.61 | 58.72 to 60.72 |
|
Insperity, Inc.
| 76.71 | 74.21 to 76.80 |
|
Inspire Medical Systems, Inc.
| 123.85 | 119.69 to 124.07 |
|
Integer Holdings Corporation
| 66.58 | 64.63 to 66.60 |
|
International Flavors & Fragrances, Inc.
| 41.40 | 40.53 to 41.45 |
|
International Seaways, Inc.
| 14.71 | 14.21 to 14.73 |
|
Investors Real Estate Trust
| 69.05 | 67.66 to 69.20 |
|
Johnson Controls International plc
| 44.48 | 43.77 to 44.51 |
|
Kayne Anderson Midstream Energy Fund, Inc
| 4.67 | 4.42 to 4.67 |
|
KBR, Inc.
| 24.85 | 24.30 to 24.86 |
|
Kennametal Inc.
| 34.14 | 32.80 to 34.15 |
|
KeyCorp
| 13.08 | 12.39 to 13.11 |
|
Kinder Morgan, Inc.
| 12.96 | 12.48 to 12.99 |
|
Knowles Corporation
| 16.14 | 15.74 to 16.17 |
|
Korn Ferry
| 32.36 | 31.13 to 32.41 |
|
Lamb Weston Holdings, Inc.
| 72.88 | 71.03 to 72.92 |
|
Leidos Holdings, Inc.
| 85.81 | 84.69 to 85.99 |
|
Macy's Inc
| 7.01 | 6.46 to 7.01 |
|
Magellan Midstream Partners L.P.
| 37.34 | 36.03 to 37.37 |
|
ManpowerGroup
| 75.28 | 71.41 to 75.39 |
|
Matson, Inc.
| 51.07 | 49.56 to 51.08 |
|
MDU Resources Group, Inc.
| 24.16 | 23.57 to 24.18 |
|
Mercury General Corporation
| 41.58 | 40.76 to 41.68 |
|
MetLife, Inc.
| 40.61 | 39.04 to 40.66 |
|
MGIC Investment Corporation
| 10.20 | 9.85 to 10.21 |
|
Molson Coors Brewing Company
| 35.30 | 34.24 to 35.38 |
|
Monmouth Real Estate Investment Corporation
| 14.70 | 14.40 to 14.73 |
|
MRC Global Inc.
| 4.93 | 4.76 to 4.94 |
|
MSC Industrial Direct Company, Inc.
| 67.70 | 66.33 to 67.81 |
|
Murphy Oil Corporation
| 8.98 | 8.44 to 9.00 |
|
National Fuel Gas Company
| 43.14 | 41.51 to 43.24 |
|
National Health Investors, Inc.
| 56.84 | 55.80 to 56.85 |
|
National Oilwell Varco, Inc.
| 9.31 | 8.91 to 9.31 |
|
National Presto Industries, Inc.
| 82.92 | 80.52 to 82.92 |
|
Neenah, Inc.
| 39.81 | 38.51 to 39.86 |
|
New Residential Investment Corp.
| 8.47 | 8.19 to 8.47 |
|
New Senior Investment Group Inc.
| 4.10 | 3.97 to 4.11 |
|
NewJersey Resources Corporation
| 29.40 | 28.41 to 29.42 |
|
Nordstrom, Inc.
| 13.57 | 12.42 to 13.60 |
|
Nuveen Emerging Markets Debt 2022 Target Term Fund
| 7.25 | 7.09 to 7.26 |
|
nVent Electric plc
| 19.69 | 18.94 to 19.73 |
|
OGE Energy Corp
| 32.49 | 31.33 to 32.51 |
|
Omega Healthcare Investors, Inc.
| 30.32 | 29.70 to 30.36 |
|
ONE Gas, Inc.
| 73.95 | 72.66 to 74.07 |
|
OneMain Holdings, Inc.
| 36.50 | 35.08 to 36.50 |
|
Orange
| 11.09 | 10.96 to 11.10 |
|
Ormat Technologies, Inc.
| 71.23 | 68.76 to 71.28 |
|
OUTFRONT Media Inc.
| 14.91 | 14.12 to 14.94 |
|
Oxford Industries, Inc.
| 45.31 | 43.34 to 45.40 |
|
Parsley Energy, Inc.
| 10.45 | 9.58 to 10.45 |
|
Penumbra, Inc.
| 230.32 | 220.19 to 230.40 |
|
Petroleo Brasileiro S.A.- Petrobras
| 7.45 | 7.18 to 7.45 |
|
Petroleo Brasileiro S.A.- Petrobras
| 7.45 | 7.20 to 7.45 |
|
Physicians Realty Trust
| 17.88 | 17.43 to 17.91 |
|
PIMCO Commercial Mortgage Securities Trust, Inc.
| 10.09 | 9.87 to 10.09 |
|
Pinnacle West Capital Corporation
| 85.73 | 82.78 to 85.91 |
|
Plains Group Holdings, L.P.
| 7.10 | 6.67 to 7.11 |
|
PNC Financial Services Group, Inc. (The)
| 115.32 | 110.62 to 115.39 |
|
PPL Corporation
| 28.43 | 27.50 to 28.45 |
|
Precision Drilling Corporation
| 0.78 | 0.68 to 0.78 |
|
Primerica, Inc.
| 122.32 | 116.72 to 122.60 |
|
PROS Holdings, Inc.
| 34.34 | 32.78 to 34.42 |
|
Prosperity Bancshares, Inc.
| 58.53 | 56.45 to 58.64 |
|
Provident Financial Services, Inc
| 13.83 | 13.20 to 13.83 |
|
Public Service Enterprise Group Incorporated
| 60.87 | 59.14 to 60.89 |
|
PVH Corp.
| 64.98 | 61.62 to 65.06 |
|
Radian Group Inc.
| 17.69 | 17.27 to 17.73 |
|
Range Resources Corporation
| 9.39 | 8.59 to 9.41 |
|
Raymond James Financial, Inc.
| 80.45 | 77.91 to 80.57 |
|
Rayonier Inc.
| 28.12 | 27.53 to 28.18 |
|
Regions Financial Corporation
| 13.80 | 12.74 to 13.82 |
|
Rexnord Corporation
| 32.37 | 31.83 to 32.37 |
|
RH
| 378.74 | 363.00 to 379.60 |
|
RMG Acquisition Corp.
| 10.53 | 10.12 to 10.53 |
|
Rogers Communication, Inc.
| 44.32 | 41.87 to 44.41 |
|
Royal Caribbean Cruises Ltd.
| 63.39 | 61.08 to 63.46 |
|
Royal Dutch Shell PLC
| 25.45 | 24.56 to 25.49 |
|
RYB Education, Inc.
| 2.70 | 2.62 to 2.70 |
|
Safeguard Scientifics, Inc.
| 6.30 | 6.04 to 6.31 |
|
Salient Midstream & MLP Fund
| 3.81 | 3.68 to 3.81 |
|
Sally Beauty Holdings, Inc.
| 9.45 | 9.03 to 9.47 |
|
Sasol Ltd.
| 6.10 | 5.96 to 6.11 |
|
Saul Centers, Inc.
| 25.98 | 25.24 to 26.04 |
|
Sempra Energy
| 132.28 | 128.27 to 132.49 |
|
Service Corporation International
| 44.65 | 43.69 to 44.65 |
|
ServiceMaster Global Holdings, Inc.
| 40.91 | 39.97 to 41.00 |
|
Shaw Communications Inc.
| 17.78 | 17.52 to 17.82 |
|
SITE Centers Corp.
| 7.49 | 7.18 to 7.50 |
|
SJW Group
| 62.88 | 61.68 to 62.98 |
|
South Jersey Industries, Inc.
| 20.53 | 19.68 to 20.53 |
|
Southern Company (The)
| 60.56 | 58.70 to 60.62 |
|
Southern Company (The)
| 26.94 | 26.58 to 26.97 |
|
Southwest Gas Holdings, Inc.
| 68.53 | 66.78 to 68.63 |
|
Spectrum Brands Holdings, Inc.
| 61.33 | 60.00 to 61.43 |
|
State Street Corporation
| 65.60 | 63.82 to 65.63 |
|
Stellus Capital Investment Corporation
| 8.40 | 8.24 to 8.40 |
|
Stifel Financial Corporation
| 61.61 | 59.80 to 61.65 |
|
Stryker Corporation
| 224.64 | 219.66 to 225.03 |
|
Summit Hotel Properties, Inc.
| 5.75 | 5.46 to 5.76 |
|
Suncor Energy Inc.
| 12.22 | 11.30 to 12.22 |
|
Suzano Papel e Celulose S.A.
| 9.16 | 8.92 to 9.17 |
|
Sysco Corporation
| 65.21 | 63.32 to 65.24 |
|
Taubman Centers, Inc.
| 35.19 | 34.02 to 35.23 |
|
Teekay LNG Partners L.P.
| 10.85 | 10.60 to 10.87 |
|
Teekay Tankers Ltd.
| 10.38 | 10.07 to 10.38 |
|
TEGNA Inc.
| 13.02 | 12.49 to 13.05 |
|
Teledyne Technologies Incorporated
| 336.84 | 328.64 to 337.23 |
|
TELUS Corporation
| 18.29 | 17.88 to 18.29 |
|
Teradata Corporation
| 20.90 | 20.32 to 20.94 |
|
The AES Corporation
| 20.41 | 20.04 to 20.45 |
|
The Gabelli Healthcare & Wellness Trust
| 10.76 | 10.54 to 10.76 |
|
The Hanover Insurance Group, Inc.
| 103.12 | 100.57 to 103.20 |
|
Toronto Dominion Bank (The)
| 45.67 | 44.97 to 45.74 |
|
Tortoise Energy Infrastructure Corporation
| 16.72 | 16.22 to 16.76 |
|
Treehouse Foods, Inc.
| 40.89 | 39.89 to 40.94 |
|
Trinseo S.A.
| 33.52 | 32.26 to 33.59 |
|
TrueBlue, Inc.
| 18.20 | 17.80 to 18.22 |
|
Turkcell Iletisim Hizmetleri AS
| 5.19 | 5.07 to 5.20 |
|
U.S. Bancorp
| 40.48 | 38.77 to 40.55 |
|
UGI Corporation
| 35.69 | 34.51 to 35.71 |
|
Under Armour, Inc.
| 12.43 | 12.11 to 12.45 |
|
United States Cellular Corporation
| 25.60 | 25.27 to 25.65 |
|
Univar Inc.
| 18.84 | 18.20 to 18.88 |
|
UNIVERSAL INSURANCE HOLDINGS INC
| 14.29 | 13.86 to 14.30 |
|
Unum Group
| 26.70 | 26.24 to 26.70 |
|
USA Compression Partners, LP
| 11.57 | 11.12 to 11.57 |
|
Viad Corp
| 22.02 | 21.37 to 22.07 |
|
Vornado Realty Trust
| 33.70 | 32.07 to 33.73 |
|
Voya International High Dividend Equity Income Fund
| 4.39 | 4.33 to 4.39 |
|
Walker & Dunlop, Inc.
| 61.14 | 59.62 to 61.18 |
|
Washington Prime Group Inc.
| 0.64 | 0.59 to 0.64 |
|
Waste Management, Inc.
| 115.77 | 114.06 to 116.04 |
|
Weingarten Realty Investors
| 16.80 | 16.03 to 16.83 |
|
Westlake Chemical Corporation
| 71.50 | 69.42 to 71.59 |
|
Whitestone REIT
| 6.21 | 6.04 to 6.22 |
|
Williams Companies, Inc. (The)
| 20.31 | 19.23 to 20.32 |
|
Woori Bank
| 23.70 | 23.25 to 23.70 |
|
Wyndham Hotels & Resorts, Inc.
| 52.50 | 50.02 to 52.62 |
|
Xerox Corporation
| 19.89 | 19.19 to 19.90 |
|
Yelp Inc.
| 21.08 | 20.21 to 21.11 |
