| Company | Close | Range |
|
Alliant Energy Corporation
| 61.72 | 60.71 to 61.79 |
|
Amdocs Limited
| 91.36 | 90.40 to 91.65 |
|
Artesian Resources Corporation
| 34.00 | 33.61 to 34.10 |
|
Assertio Therapeutics, Inc.
| 0.70 | 0.69 to 0.70 |
|
Calamos Convertible Opportunities and Income Fund
| 10.18 | 10.11 to 10.21 |
|
Calamos Strategic Total Return Fund
| 16.90 | 16.81 to 16.98 |
|
CHS Inc
| 25.02 | 24.85 to 25.10 |
|
Dare Bioscience, Inc.
| 2.90 | 2.88 to 2.90 |
|
DarioHealth Corp.
| 0.72 | 0.69 to 0.72 |
|
Equinix, Inc.
| 863.46 | 857.54 to 867.30 |
|
First Trust BuyWrite Income ETF
| 21.82 | 21.68 to 21.89 |
|
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 35.03 | 34.81 to 35.11 |
|
First Trust Switzerland AlphaDEX Fund
| 74.99 | 74.62 to 75.29 |
|
Fortress Biotech, Inc.
| 6.45 | 6.40 to 6.45 |
|
Galmed Pharmaceuticals Ltd.
| 1.39 | 1.35 to 1.39 |
|
Global X MSCI SuperDividend EAFE ETF
| 17.41 | 17.24 to 17.48 |
|
Iconix Brand Group, Inc.
| 1.68 | 1.65 to 1.68 |
|
iShares MSCI Qatar ETF
| 19.15 | 19.04 to 19.16 |
|
LivePerson, Inc.
| 0.72 | 0.69 to 0.72 |
|
Momo Inc.
| 6.08 | 6.04 to 6.10 |
|
Nathan's Famous, Inc.
| 101.27 | 99.84 to 101.27 |
|
Orthofix Medical Inc.
| 11.10 | 10.95 to 11.16 |
|
Ovid Therapeutics Inc.
| 0.29 | 0.28 to 0.29 |
|
Paylocity Holding Corporation
| 194.85 | 193.37 to 195.58 |
|
Pepsico, Inc.
| 129.34 | 127.75 to 129.76 |
|
QCR Holdings, Inc.
| 67.67 | 66.27 to 68.00 |
|
Qiagen N.V.
| 42.05 | 41.77 to 42.15 |
|
Regency Centers Corporation
| 71.01 | 70.57 to 71.29 |
|
Saga Communications, Inc.
| 12.29 | 11.71 to 12.29 |
|
Strategy Shares Nasdaq 7HANDL Index ETF
| 20.78 | 20.67 to 20.85 |
|
Tandy Leather Factory, Inc.
| 2.94 | 2.89 to 2.95 |
|
Tantech Holdings Ltd.
| 2.15 | 2.09 to 2.16 |
|
The Joint Corp.
| 10.00 | 9.85 to 10.02 |
|
Tilray, Inc.
| 0.44 | 0.43 to 0.44 |
|
Vodafone Group Plc
| 10.47 | 10.24 to 10.48 |
|
Walgreens Boots Alliance, Inc.
| 11.17 | 11.10 to 11.21 |
|
WD-40 Company
| 241.10 | 238.98 to 242.02 |
|
Aberdeen Total Dynamic Dividend Fund
| 8.44 | 8.38 to 8.45 |
|
Adams Diversified Equity Fund, Inc.
| 20.08 | 19.91 to 20.12 |
|
Alexander & Baldwin, Inc.
| 17.31 | 17.11 to 17.33 |
|
Algonquin Power & Utilities Corp.
| 5.56 | 5.44 to 5.58 |
|
Altria Group
| 59.74 | 59.26 to 59.81 |
|
Ameren Corporation
| 96.30 | 94.95 to 96.49 |
|
American Electric Power Company, Inc.
| 102.88 | 101.20 to 102.96 |
|
American Financial Group, Inc.
| 16.39 | 16.26 to 16.40 |
|
American Homes 4 Rent
| 37.65 | 37.22 to 37.69 |
|
American Water Works
| 143.61 | 141.40 to 143.91 |
|
Arcos Dorados Holdings Inc.
| 7.36 | 7.19 to 7.38 |
|
AT&T Inc.
| 27.42 | 27.16 to 27.53 |
|
Avista Corporation
| 38.47 | 38.02 to 38.57 |
|
Bio-Rad Laboratories, Inc.
| 223.78 | 220.31 to 224.92 |
|
Blackrock Core Bond Trust
| 10.34 | 10.25 to 10.38 |
|
Blackrock Floating Rate Income Strategies Fund Inc
| 12.59 | 12.48 to 12.59 |
|
Blackrock Global
| 12.27 | 12.17 to 12.31 |
|
CBRE Clarion Global Real Estate Income Fund
| 4.93 | 4.88 to 4.94 |
|
Celanese Corporation
| 52.50 | 51.37 to 52.70 |
|
Cementos Pacasmayo S.A.A.
| 5.74 | 5.71 to 5.76 |
|
Chesapeake Utilities Corporation
| 121.87 | 120.16 to 122.14 |
|
CMS Energy Corporation
| 21.11 | 20.95 to 21.11 |
|
CMS Energy Corporation
| 21.94 | 21.83 to 21.97 |
|
Colonial Intermediate High Income Fund
| 1.69 | 1.67 to 1.69 |
|
Compania Cervecerias Unidas, S.A.
| 13.86 | 13.70 to 13.90 |
|
ConAgra Brands, Inc.
| 22.40 | 22.01 to 22.46 |
|
CoreSite Realty Corporation
| 292.35 | 289.23 to 293.42 |
|
CubeSmart
| 41.32 | 40.76 to 41.34 |
|
CVR Energy Inc.
| 23.50 | 22.86 to 23.58 |
|
DaVita Inc.
| 138.19 | 136.50 to 138.63 |
|
Duke Energy Corporation
| 116.49 | 114.86 to 116.97 |
|
Eaton Vance Municipal Income Trust
| 10.21 | 10.12 to 10.21 |
|
Edwards Lifesciences Corporation
| 74.99 | 74.20 to 75.15 |
|
EPAM Systems, Inc.
| 175.95 | 172.36 to 176.83 |
|
Equity Lifestyle Properties, Inc.
| 63.52 | 63.00 to 63.69 |
|
Evergy, Inc.
| 65.80 | 64.75 to 65.86 |
|
Eversource Energy
| 63.46 | 62.22 to 63.49 |
|
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 8.98 | 8.92 to 8.99 |
|
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 15.60 | 15.49 to 15.62 |
|
Flowers Foods, Inc.
| 16.48 | 16.29 to 16.56 |
|
Four Corners Property Trust, Inc.
| 27.08 | 26.71 to 27.11 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.13 | 4.09 to 4.13 |
|
General Dynamics Corporation
| 274.75 | 273.26 to 275.63 |
|
General Mills, Inc.
| 53.38 | 52.69 to 53.56 |
|
H&R Block, Inc.
| 57.76 | 57.17 to 58.01 |
|
Hershey Company (The)
| 155.35 | 152.21 to 155.87 |
|
High Income Securities Fund
| 6.31 | 6.24 to 6.33 |
|
Horace Mann Educators Corporation
| 42.92 | 42.65 to 43.08 |
|
Hormel Foods Corporation
| 29.44 | 29.00 to 29.56 |
|
IDACORP, Inc.
| 115.57 | 114.15 to 115.85 |
|
International Business Machines Corporation
| 258.63 | 255.79 to 259.87 |
|
John Hancock Preferred Income Fund III
| 14.19 | 14.12 to 14.21 |
|
Johnson & Johnson
| 152.94 | 152.21 to 153.48 |
|
Keurig Dr Pepper Inc.
| 32.92 | 32.67 to 33.06 |
|
Kimco Realty Corporation
| 20.48 | 20.35 to 20.55 |
|
Lockheed Martin Corporation
| 468.88 | 465.56 to 469.55 |
|
McDonald's Corporation
| 314.57 | 313.03 to 315.65 |
|
McKesson Corporation
| 716.09 | 709.48 to 718.25 |
|
Medtronic plc
| 80.68 | 79.93 to 80.82 |
|
Merck & Company, Inc.
| 77.58 | 77.08 to 77.90 |
|
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.56 | 7.52 to 7.59 |
|
National Retail Properties
| 41.13 | 40.71 to 41.28 |
|
Newmont Mining Corporation
| 53.65 | 53.01 to 53.80 |
|
Northrop Grumman Corporation
| 471.46 | 468.29 to 472.97 |
|
Nuveen Core Equity Alpha Fund
| 14.75 | 14.63 to 14.78 |
|
Nuveen Mortgage Opportunity Term Fund
| 18.03 | 17.88 to 18.11 |
|
Nuveen Select Maturities Municipal Fund
| 8.93 | 8.85 to 8.96 |
|
Nuveen Select Tax Free Income Portfolio
| 14.00 | 13.86 to 14.00 |
|
Omega Healthcare Investors, Inc.
| 36.20 | 35.88 to 36.28 |
|
PIMCO California Municipal Income Fund
| 8.40 | 8.34 to 8.44 |
|
PIMCO California Municipal Income Fund III
| 6.16 | 6.11 to 6.18 |
|
Pimco Corporate & Income Stategy Fund
| 12.67 | 12.61 to 12.68 |
|
PIMCO New York Municipal Income Fund
| 6.92 | 6.85 to 6.95 |
|
Pinnacle West Capital Corporation
| 90.75 | 89.38 to 90.82 |
|
Portland General Electric Company
| 42.00 | 41.37 to 42.13 |
|
Post Holdings, Inc.
| 108.01 | 106.71 to 108.20 |
|
PPL Corporation
| 34.67 | 34.12 to 34.76 |
|
PT Telekomunikasi Indonesia, Tbk
| 16.74 | 16.60 to 16.75 |
|
Public Storage
| 296.70 | 294.61 to 297.49 |
|
Realty Income Corporation
| 55.53 | 55.03 to 55.70 |
|
Southern Company (The)
| 89.64 | 88.12 to 89.75 |
|
Spirit Aerosystems Holdings, Inc.
| 37.12 | 36.87 to 37.25 |
|
STRATS Trust
| 9.62 | 9.54 to 9.62 |
|
Suzano Papel e Celulose S.A.
| 9.36 | 9.26 to 9.40 |
|
Taiwan Semiconductor Manufacturing Company Ltd.
| 191.98 | 190.03 to 192.80 |
|
TELUS Corporation
| 16.13 | 15.96 to 16.19 |
|
Tennessee Valley Authority
| 23.57 | 23.43 to 23.62 |
|
Terreno Realty Corporation
| 55.15 | 54.42 to 55.38 |
|
Virtus Global Dividend & Income Fund Inc.
| 6.10 | 6.05 to 6.13 |
|
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.65 | 5.62 to 5.67 |
|
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.27 | 11.15 to 11.31 |
|
Western Asset Investment Grade Income Fund Inc.
| 12.31 | 12.18 to 12.35 |
|
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.51 | 8.46 to 8.53 |
|
White Mountains Insurance Group, Ltd.
| 1783.09 | 1774.85 to 1793.00 |
