Company | Close | Range |
Akari Therapeutics Plc
| 2.00 | 1.97 to 2.00 |
Alliance Resource Partners, L.P.
| 19.71 | 19.45 to 19.76 |
Arch Capital Group Ltd.
| 91.40 | 90.75 to 91.75 |
Biolase, Inc.
| 0.14 | 0.13 to 0.14 |
CHS Inc
| 25.33 | 25.18 to 25.44 |
Consolidated Communications Holdings, Inc.
| 4.30 | 4.27 to 4.31 |
DENTSPLY SIRONA Inc.
| 32.98 | 32.68 to 33.13 |
Equinix, Inc.
| 860.65 | 853.15 to 862.00 |
Euro Tech Holdings Company Limited
| 1.45 | 1.41 to 1.45 |
First Capital, Inc.
| 28.01 | 27.57 to 28.15 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 27.76 | 27.57 to 27.76 |
First Trust China AlphaDEX Fund
| 20.06 | 19.92 to 20.06 |
First Trust Global Tactical Commodity Strategy Fund
| 23.89 | 23.76 to 23.94 |
Gladstone Capital Corporation
| 10.42 | 10.35 to 10.46 |
Global X Internet of Things ETF
| 35.63 | 35.43 to 35.71 |
Global X Social Media ETF
| 40.12 | 39.84 to 40.13 |
Gulf Resources, Inc.
| 1.15 | 1.09 to 1.15 |
Gulfport Energy Corporation
| 153.56 | 151.13 to 153.93 |
Hasbro, Inc.
| 53.29 | 52.95 to 53.47 |
Heartland Financial USA, Inc.
| 33.00 | 32.57 to 33.16 |
Invesco KBW Bank ETF
| 50.39 | 49.82 to 50.44 |
Invesco S&P SmallCap Energy ETF
| 53.38 | 52.94 to 53.48 |
Invesco S&P SmallCap Health Care ETF
| 42.22 | 41.91 to 42.46 |
iShares Select Dividend ETF
| 119.37 | 118.55 to 119.78 |
Itron, Inc.
| 87.41 | 86.74 to 87.92 |
New York Mortgage Trust, Inc.
| 22.28 | 22.12 to 22.30 |
Nortech Systems Incorporated
| 11.07 | 10.79 to 11.08 |
Pilgrim's Pride Corporation
| 33.76 | 33.55 to 33.93 |
Redhill Biopharma Ltd.
| 0.54 | 0.52 to 0.54 |
SG Blocks, Inc.
| 0.23 | 0.22 to 0.23 |
SiNtx Technologies, Inc.
| 0.13 | 0.12 to 0.13 |
StealthGas, Inc.
| 6.10 | 6.02 to 6.13 |
TCG BDC, Inc.
| 16.07 | 15.96 to 16.10 |
Twelve Seas Investment Company
| 10.71 | 10.65 to 10.72 |
United Continental Holdings, Inc.
| 43.55 | 42.50 to 43.71 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 57.57 | 57.21 to 57.75 |
WhiteHorse Finance, Inc.
| 12.74 | 12.61 to 12.75 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.17 | 22.07 to 22.23 |
Allegion plc
| 131.34 | 130.52 to 131.88 |
Antero Midstream Partners LP
| 13.41 | 13.27 to 13.44 |
Bain Capital Specialty Finance, Inc.
| 15.76 | 15.66 to 15.81 |
Bank Of Montreal
| 93.92 | 93.10 to 94.13 |
Berkshire Hathaway Inc.
| 408.41 | 406.00 to 410.60 |
Blackrock Enhanced Equity Dividend Trust
| 8.02 | 7.97 to 8.03 |
Blackrock MuniVest Fund II, Inc.
| 10.96 | 10.89 to 10.97 |
BP p.l.c.
| 37.79 | 37.47 to 37.94 |
BWX Technologies, Inc.
| 99.81 | 99.00 to 100.10 |
Canadian Pacific Railway Limited
| 89.87 | 89.37 to 90.17 |
Cheetah Mobile Inc.
| 2.49 | 2.44 to 2.50 |
ClearBridge MLP and Midstream Fund Inc.
| 43.97 | 43.73 to 44.04 |
ClearBridge MLP and Midstream Total Return Fund In
| 39.87 | 39.54 to 39.88 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 11.28 | 11.19 to 11.31 |
Cohen & Steers Infrastructure Fund, Inc
| 22.38 | 22.24 to 22.43 |
Cohen & Steers Quality Income Realty Fund Inc
| 11.67 | 11.60 to 11.70 |
Credicorp Ltd.
| 173.01 | 171.21 to 173.01 |
Discover Financial Services
| 120.38 | 119.45 to 120.78 |
Duff & Phelps Global Utility Income Fund Inc.
| 9.17 | 9.09 to 9.18 |
Duke Energy Corporation
| 94.94 | 94.11 to 95.24 |
Eastman Chemical Company
| 92.30 | 91.60 to 92.67 |
Eaton Vance Municipal Income Trust
| 16.68 | 16.59 to 16.71 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.35 | 8.28 to 8.36 |
Eaton Vance Senior Floating-Rate Fund
| 13.06 | 12.98 to 13.09 |
Eaton Vance Senior Income Trust
| 6.36 | 6.32 to 6.37 |
EOG Resources, Inc.
| 123.57 | 121.84 to 123.71 |
Equifax, Inc.
| 255.07 | 252.73 to 255.98 |
Equinor ASA
| 26.63 | 26.37 to 26.67 |
First Trust MLP and Energy Income Fund
| 9.41 | 9.34 to 9.43 |
First Trust Specialty Finance and Financial Opportunities Fund
| 3.60 | 3.57 to 3.60 |
Franklin Resources, Inc.
| 26.86 | 26.55 to 26.98 |
Frontline Ltd.
| 23.69 | 23.07 to 23.72 |
General Motors Company
| 40.82 | 40.33 to 40.93 |
Hess Midstream Partners LP
| 35.31 | 35.06 to 35.48 |
Infosys Limited
| 19.17 | 19.07 to 19.23 |
ING Group, N.V.
| 15.57 | 15.44 to 15.58 |
Invesco Trust for Investment Grade New York Municipal
| 10.72 | 10.64 to 10.72 |
IQVIA Holdings, Inc.
| 253.87 | 252.17 to 254.96 |
Janus Henderson Group plc
| 31.19 | 30.96 to 31.29 |
Japan Smaller Capitalization Fund Inc
| 7.91 | 7.84 to 7.94 |
John Hancock Tax-Advantaged Global Shareholder Yield Fund
| 5.09 | 4.87 to 5.10 |
Kinder Morgan, Inc.
| 17.64 | 17.52 to 17.67 |
Laboratory Corporation of America Holdings
| 209.54 | 206.87 to 209.60 |
Macy's Inc
| 21.24 | 20.96 to 21.32 |
Madison Covered Call & Equity Strategy Fund
| 7.39 | 7.27 to 7.40 |
Marathon Oil Corporation
| 26.59 | 26.29 to 26.70 |
MetLife, Inc.
| 72.55 | 72.15 to 72.67 |
Mizuho Financial Group, Inc.
| 4.00 | 3.97 to 4.00 |
MRC Global Inc.
| 12.50 | 12.34 to 12.56 |
Murphy Oil Corporation
| 43.62 | 43.09 to 43.73 |
New Oriental Education & Technology Group, Inc.
| 91.62 | 89.80 to 91.94 |
Nine Energy Service, Inc.
| 2.17 | 2.08 to 2.18 |
Nuveen Minnesota Quality Municipal Income Fund
| 11.31 | 11.23 to 11.31 |
Palo Alto Networks, Inc.
| 285.24 | 281.18 to 286.63 |
PNC Financial Services Group, Inc. (The)
| 149.60 | 146.98 to 150.00 |
Public Storage
| 277.58 | 276.04 to 278.96 |
Royal Bank Of Canada
| 99.27 | 98.56 to 99.56 |
Sabine Royalty Trust
| 61.73 | 61.22 to 61.78 |
State Street Corporation
| 72.49 | 71.93 to 72.69 |
Synchrony Financial
| 41.75 | 41.41 to 41.92 |
TCW Strategic Income Fund, Inc.
| 4.67 | 4.63 to 4.68 |
Teekay Corporation
| 7.23 | 7.14 to 7.26 |
Tenaris S.A.
| 38.53 | 38.17 to 38.63 |
TransCanada Corporation
| 40.28 | 39.95 to 40.38 |
Tyson Foods, Inc.
| 56.09 | 55.31 to 56.34 |
U.S. Bancorp
| 42.47 | 41.69 to 42.49 |
UGI Corporation
| 24.12 | 23.86 to 24.20 |
VALE S.A.
| 12.12 | 11.99 to 12.15 |
Western Asset High Income Fund II Inc.
| 4.49 | 4.46 to 4.50 |
Western Midstream Partners, LP
| 34.41 | 33.94 to 34.52 |