logo munafa.biz
NEWS Gainers Losers
 Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

536 stocks found forming CLOSED NEAR HIGH

Company Close Range
Activision Blizzard, Inc 98.72 96.89 to 98.92
ADTRAN, Inc. 17.72 17.17 to 17.72
Advanced Energy Industries, Inc. 111.37 106.00 to 111.47
Advanced Micro Devices, Inc. 86.39 83.97 to 86.50
AdvisorShares Dorsey Wright Micro-Cap ETF 37.25 36.00 to 37.31
Alberton Acquisition Corporation 11.62 11.16 to 11.62
Alphabet Inc. 2081.51 2046.10 to 2086.52
Altra Industrial Motion Corp. 61.47 59.19 to 61.50
American National Bankshares, Inc. 32.74 31.13 to 32.74
America's Car-Mart, Inc. 139.70 135.42 to 139.80
ANGI Homeservices Inc. 15.74 15.05 to 15.77
AngioDynamics, Inc. 21.26 20.30 to 21.27
Antares Pharma, Inc. 4.50 4.29 to 4.51
Appian Corporation 186.98 173.49 to 187.37
Apple Inc. 127.79 122.79 to 127.93
ASML Holding N.V. 583.55 568.86 to 584.36
Auburn National Bancorporation, Inc. 40.18 39.40 to 40.20
Aurinia Pharmaceuticals Inc 14.48 13.89 to 14.49
Autodesk, Inc. 284.27 278.07 to 284.72
Avid Bioservices, Inc. 30.48 29.89 to 30.50
Axcelis Technologies, Inc. 39.71 37.40 to 39.79
AXT Inc 13.78 13.20 to 13.80
Ballard Power Systems, Inc. 29.79 28.60 to 29.82
Bankwell Financial Group, Inc. 25.61 25.01 to 25.61
Beacon Roofing Supply, Inc. 49.78 48.03 to 49.84
Bel Fuse Inc. 18.34 16.59 to 18.36
BiondVax Pharmaceuticals Ltd. 4.36 4.11 to 4.37
BOK Financial Corporation 89.73 87.56 to 89.85
Bridgewater Bancshares, Inc. 15.77 14.82 to 15.78
Broadcom Inc. 489.58 473.86 to 490.00
Brooks Automation, Inc. 89.37 85.22 to 89.41
Cabot Microelectronics Corporation 177.72 172.15 to 177.76
Cadence Design Systems, Inc. 147.44 142.13 to 147.60
Calamos Dynamic Convertible & Income Fund 33.62 32.50 to 33.62
Cambridge Bancorp 78.96 77.22 to 79.01
Capitala Finance Corp. 24.69 24.38 to 24.70
Cara Therapeutics, Inc. 18.91 18.35 to 18.94
Casella Waste Systems, Inc. 60.63 58.18 to 60.63
Cellect Biotechnology Ltd. 0.38 0.34 to 0.38
Cellectar Biosciences, Inc. 0.32 0.28 to 0.32
Central Garden & Pet Company 47.59 45.97 to 47.59
Central Garden & Pet Company 43.25 41.84 to 43.31
China XD Plastics Company Limited 1.15 1.12 to 1.15
Citizens & Northern Corp 21.75 21.32 to 21.78
Citrix Systems, Inc. 138.65 133.79 to 138.86
ClearBridge Large Cap Growth ESG ETF 49.86 49.23 to 49.97
Commvault Systems, Inc. 67.06 64.03 to 67.10
comScore, Inc. 4.02 3.57 to 4.02
CorVel Corp. 105.64 102.54 to 105.77
Credit Acceptance Corporation 378.48 369.33 to 379.22
Cumulus Media Inc. 10.00 9.61 to 10.01
CyberArk Software Ltd. 151.90 147.35 to 151.91
Daseke, Inc. 0.21 0.18 to 0.21
Davis Select Worldwide ETF 34.61 34.13 to 34.66
Digi International Inc. 24.44 23.86 to 24.48
Diodes Incorporated 81.94 79.21 to 82.10
Discovery, Inc. 58.27 56.22 to 58.27
DLH Holdings Corp. 10.65 10.20 to 10.65
Donegal Group, Inc. 13.01 12.35 to 13.01
Eastern Company (The) 26.19 24.50 to 26.19
Enphase Energy, Inc. 186.45 177.00 to 186.77
Enstar Group Limited 234.37 218.00 to 234.37
Entegris, Inc. 109.65 106.00 to 109.81
Enterprise Bancorp Inc 30.55 29.18 to 30.55
ePlus inc. 99.00 95.00 to 99.09
Erytech Pharma S.A. 8.84 8.60 to 8.85
Extreme Networks, Inc. 9.51 9.21 to 9.53
Fidelity Nasdaq Composite Index Tracking Stock 527.32 518.30 to 527.98
First Busey Corporation 23.69 23.25 to 23.73
First Financial Northwest, Inc. 13.62 13.13 to 13.64
First Mid-Illinois Bancshares, Inc. 37.82 36.79 to 37.87
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 33.86 33.52 to 33.86
First Trust Cloud Computing ETF 103.07 101.24 to 103.26
First Trust International Equity Opportunities ETF 72.26 71.17 to 72.31
First Trust Large Cap Growth AlphaDEX Fund 101.93 100.24 to 102.08
First Trust Multi Cap Growth AlphaDEX Fund 113.34 111.77 to 113.41
First Trust Nasdaq Artificial Intelligence and Robotics ETF 55.52 54.67 to 55.55
First Trust NASDAQ Clean Edge Green Energy Index Fund 76.90 74.60 to 76.90
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 87.09 85.50 to 87.20
First Trust NASDAQ Cybersecurity ETF 43.56 42.75 to 43.60
First Trust Nasdaq Retail ETF 30.47 30.02 to 30.50
First Trust NASDAQ Technology Dividend Index Fund 52.32 51.66 to 52.42
First Trust NASDAQ-100- Technology Index Fund 149.36 146.08 to 149.48
First Trust Small Cap Core AlphaDEX Fund 91.33 89.99 to 91.53
Flex Ltd. 19.01 18.64 to 19.03
Flushing Financial Corporation 21.41 21.01 to 21.46
FormFactor, Inc. 48.39 45.75 to 48.47
FRP Holdings, Inc. 47.90 45.81 to 47.98
FuelCell Energy, Inc. 18.69 17.36 to 18.70
Geron Corporation 1.86 1.81 to 1.86
Glacier Bancorp, Inc. 56.23 54.80 to 56.28
Glen Burnie Bancorp 11.70 11.50 to 11.70
Global X Autonomous & Electric Vehicles ETF 27.45 26.94 to 27.45
Global X DAX Germany ETF 31.30 30.94 to 31.33
Global X E-commerce ETF 36.28 35.56 to 36.31
Global X FinTech ETF 48.72 47.95 to 48.82
Global X Future Analytics Tech ETF 29.50 28.97 to 29.50
Global X Internet of Things ETF 34.48 33.97 to 34.52
Global X Millennials Thematic ETF 41.04 40.40 to 41.10
Global X NASDAQ-100 Covered Call ETF 22.98 22.64 to 22.99
Global X Robotics & Artificial Intelligence ETF 34.43 34.00 to 34.43
Global X Social Media ETF 74.21 72.43 to 74.24
Gossamer Bio, Inc. 9.94 9.55 to 9.96
Greene County Bancorp, Inc. 24.85 24.00 to 24.85
GreenSky, Inc. 5.77 5.42 to 5.78
GWG Holdings, Inc 7.20 6.80 to 7.20
Hallador Energy Company 1.70 1.58 to 1.70
Heritage Financial Corporation 26.54 26.09 to 26.58
Herman Miller, Inc. 40.33 39.34 to 40.36
HMN Financial, Inc. 20.20 19.44 to 20.20
Home Bancorp, Inc. 33.98 33.21 to 34.00
Home BancShares, Inc. 25.43 24.73 to 25.48
Horizon Bancorp, Inc. 18.44 18.12 to 18.48
Hostess Brands, Inc. 1.63 1.50 to 1.63
InterDigital, Inc. 65.86 64.22 to 65.88
Intuitive Surgical, Inc. 759.21 745.66 to 760.77
Invesco DWA Consumer Cyclicals Momentum ETF 94.65 91.83 to 94.74
Invesco DWA Consumer Staples Momentum ETF 91.75 90.34 to 91.75
Invesco DWA Momentum ETF 89.63 88.29 to 89.73
Invesco DWA Technology Momentum ETF 165.50 159.36 to 165.69
Invesco FTSE RAFI US 1500 Small-Mid ETF 177.60 175.09 to 177.86
Invesco Golden Dragon China ETF 78.50 76.72 to 78.50
Invesco QQQ Trust, Series 1 323.59 317.93 to 323.94
Invesco S&P SmallCap Consumer Staples ETF 101.90 99.08 to 101.91
Invesco S&P SmallCap Information Technology ETF 143.89 141.17 to 143.89
iRadimed Corporation 24.09 22.47 to 24.09
Iridium Communications Inc 41.91 39.12 to 41.99
iShares Core S&P U.S. Growth ETF 90.84 89.65 to 91.02
iShares MSCI China ETF 89.81 88.71 to 89.92
iShares PHLX SOX Semiconductor Sector Index Fund 430.20 420.02 to 430.65
iShares S&P India Nifty 50 Index Fund 45.15 44.64 to 45.18
Kentucky First Federal Bancorp 7.19 6.99 to 7.19
Kezar Life Sciences, Inc. 6.16 5.62 to 6.17
Kinsale Capital Group, Inc. 183.48 177.50 to 183.90
KLA-Tencor Corporation 325.99 315.01 to 326.40
Kornit Digital Ltd. 118.37 113.37 to 118.42
Kulicke and Soffa Industries, Inc. 52.07 50.05 to 52.15
KVH Industries, Inc. 14.28 13.82 to 14.30
Lattice Semiconductor Corporation 51.28 48.34 to 51.31
Liberty Latin America Ltd. 12.44 11.18 to 12.47
Liberty Latin America Ltd. 12.48 11.13 to 12.49
Liberty Media Corporation 29.71 29.00 to 29.73
Limestone Bancorp, Inc. 15.11 14.86 to 15.11
Liquidity Services, Inc. 16.44 15.89 to 16.46
Littelfuse, Inc. 272.28 264.85 to 272.29
LogicBio Therapeutics, Inc. 9.06 8.50 to 9.06
Loncar Cancer Immunotherapy ETF 32.51 31.75 to 32.51
Loral Space and Communications, Inc. 47.79 45.08 to 47.86
Manhattan Associates, Inc. 129.87 124.34 to 130.12
Mannatech, Incorporated 18.37 17.75 to 18.37
Marathon Patent Group, Inc. 38.50 32.33 to 38.50
Marchex, Inc. 3.27 3.00 to 3.27
MasterCraft Boat Holdings, Inc. 28.48 26.00 to 28.52
Maxim Integrated Products, Inc. 95.18 92.67 to 95.29
Medallion Financial Corp. 7.15 7.00 to 7.16
Mercantile Bank Corporation 30.47 29.35 to 30.50
Mesa Laboratories, Inc. 278.52 272.01 to 278.52
Microchip Technology Incorporated 158.10 153.64 to 158.36
Moderna, Inc. 157.40 145.25 to 157.78
NAPCO Security Technologies, Inc. 33.29 31.85 to 33.31
National Energy Services Reunited Corp. 2.50 2.29 to 2.50
National Research Corporation 53.90 52.02 to 53.90
National Security Group, Inc. 11.69 11.50 to 11.69
NetSol Technologies Inc. 4.62 4.35 to 4.63
Newell Brands Inc. 24.12 23.47 to 24.14
Newmark Group, Inc. 10.50 10.16 to 10.52
NextGen Healthcare, Inc. 19.28 18.81 to 19.31
Nicolet Bankshares Inc. 76.63 74.76 to 76.77
Northern Technologies International Corporation 17.20 16.29 to 17.22
Office Depot, Inc. 41.18 38.72 to 41.25
OFS Credit Company, Inc. 14.78 14.50 to 14.80
Open Text Corporation 45.78 45.19 to 45.83
Optibase Ltd. 11.10 10.69 to 11.10
Pacific Premier Bancorp Inc 41.75 40.64 to 41.78
Patriot National Bancorp Inc. 10.80 10.24 to 10.80
Patterson-UTI Energy, Inc. 7.91 7.56 to 7.91
Pegasystems Inc. 136.08 133.52 to 136.39
PGT Innovations, Inc. 24.45 23.63 to 24.49
Pinduoduo Inc. 186.15 177.96 to 186.33
Plexus Corp. 87.63 84.94 to 87.83
Power Integrations, Inc. 91.35 88.67 to 91.37
Principal Millennials Index ETF 64.92 63.61 to 64.92
Provident Financial Holdings, Inc. 16.13 15.90 to 16.16
QCR Holdings, Inc. 43.61 41.91 to 43.69
Qorvo, Inc. 182.31 174.96 to 182.48
QUALCOMM Incorporated 139.49 136.46 to 139.63
Qualys, Inc. 99.75 96.58 to 99.79
Quotient Limited 4.65 4.45 to 4.65
Rambus, Inc. 21.57 21.14 to 21.62
Rapid7, Inc. 81.31 75.91 to 81.40
Raven Industries, Inc. 42.06 40.43 to 42.15
Regeneron Pharmaceuticals, Inc. 463.05 453.83 to 463.85
RGC Resources Inc. 23.10 22.84 to 23.14
Rigel Pharmaceuticals, Inc. 4.47 4.22 to 4.48
Roku, Inc. 420.31 397.20 to 420.50
S&W Seed Company 3.60 3.38 to 3.60
Safety Insurance Group, Inc. 81.30 79.68 to 81.31
Schmitt Industries, Inc. 5.99 5.71 to 5.99
SCYNEXIS, Inc. 8.39 7.86 to 8.39
Semtech Corporation 76.38 73.86 to 76.38
Seneca Foods Corp. 56.79 54.94 to 56.79
Senmiao Technology Limited 1.56 1.44 to 1.56
Sigma Labs, Inc. 0.48 0.43 to 0.48
Silicon Laboratories, Inc. 162.10 155.52 to 162.35
Skyworks Solutions, Inc. 186.46 178.65 to 186.79
SolarEdge Technologies, Inc. 307.95 298.13 to 307.95
Sound Financial Bancorp, Inc. 36.86 35.52 to 36.86
Southern National Bancorp of Virginia, Inc. 14.54 14.21 to 14.56
SPS Commerce, Inc. 103.39 99.71 to 103.50
Stamps.com Inc. 195.78 184.46 to 196.04
Steel Dynamics, Inc. 44.01 42.51 to 44.09
Sterling Bancorp, Inc. 5.42 5.17 to 5.43
Summit State Bank 16.65 15.98 to 16.69
Surmodics, Inc. 53.05 51.50 to 53.05
Synopsys, Inc. 254.17 248.34 to 254.31
Tactile Systems Technology, Inc. 52.89 50.75 to 52.89
Taitron Components Incorporated 5.13 4.83 to 5.14
Territorial Bancorp Inc. 25.89 25.05 to 25.89
Texas Instruments Incorporated 177.67 173.09 to 177.86
The Alkaline Water Company Inc. 1.22 1.17 to 1.22
The Descartes Systems Group Inc. 60.86 59.53 to 60.90
The First Bancshares, Inc. 33.53 32.26 to 33.53
The ONE Group Hospitality, Inc. 5.33 4.53 to 5.33
The Trade Desk, Inc. 832.34 797.16 to 834.00
Theravance Biopharma, Inc. 17.48 16.70 to 17.52
Transcat, Inc. 45.90 44.88 to 45.90
Trident Acquisitions Corp. 17.67 16.36 to 17.67
Trimble Inc. 77.56 74.89 to 77.63
Triumph Bancorp, Inc. 82.15 77.07 to 82.17
Trustmark Corporation 31.31 30.31 to 31.36
U.S. Auto Parts Network, Inc. 19.17 18.13 to 19.19
Ultra Clean Holdings, Inc. 50.69 47.20 to 50.75
United Bancshares, Inc. 24.78 23.88 to 24.78
Universal Display Corporation 219.53 214.00 to 220.00
Uxin Limited 1.25 1.17 to 1.25
Value Line, Inc. 29.60 28.49 to 29.60
Vanguard Russell 1000 Growth ETF 252.66 249.46 to 252.85
Vanguard Russell 2000 ETF 182.56 180.04 to 183.00
Varex Imaging Corporation 24.05 22.98 to 24.05
VBI Vaccines, Inc. 3.62 3.34 to 3.62
Veritex Holdings, Inc. 30.27 29.46 to 30.29
Verona Pharma plc 9.29 8.95 to 9.29
VictoryShares US Multi-Factor Minimum Volatility ETF 34.29 33.94 to 34.33
Werner Enterprises, Inc. 44.35 42.96 to 44.44
Wheeler Real Estate Investment Trust, Inc. 12.60 11.72 to 12.60
WisdomTree China ex-State-Owned Enterprises Fund 73.55 72.47 to 73.65
WisdomTree Emerging Markets Quality Dividend Growth Fund 30.05 29.75 to 30.08
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 44.92 44.44 to 44.97
World Acceptance Corporation 137.52 129.00 to 137.82
Xilinx, Inc. 133.79 129.47 to 133.97
Aberdeen Total Dynamic Dividend Fund 9.33 9.20 to 9.33
Algonquin Power & Utilities Corp. 27.67 27.39 to 27.67
AllianzGI Convertible & Income Fund 5.84 5.72 to 5.84
AllianzGI Equity & Convertible Income Fund 28.99 28.47 to 29.04
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.79 13.59 to 13.82
American Realty Investors, Inc. 9.77 9.20 to 9.77
Amphenol Corporation 129.96 127.33 to 130.22
Arconic Inc. 23.99 22.26 to 24.00
Associated Capital Group, Inc. 37.52 34.75 to 37.52
Assurant, Inc. 119.27 115.50 to 119.27
Atento S.A. 23.21 22.77 to 23.24
Avaya Holdings Corp. 31.28 29.93 to 31.31
Axos Financial, Inc. 47.83 46.65 to 47.87
Banco Santander Chile 23.40 23.01 to 23.43
Bank Of Montreal 83.85 82.30 to 84.03
Becton, Dickinson and Company 246.06 241.85 to 246.14
Benchmark Electronics, Inc. 29.72 28.72 to 29.77
Berkshire Hathaway Inc. 377755.00 372175.90 to 378522.80
BHP Group Plc 65.10 63.94 to 65.16
Biglari Holdings Inc. 139.50 124.86 to 139.50
Biglari Holdings Inc. 724.94 611.00 to 724.94
Blackrock Capital and Income Strategies Fund Inc 18.78 18.49 to 18.79
Blackrock Corporate High Yield Fund, Inc. 11.59 11.42 to 11.61
Blackrock Global 11.00 10.89 to 11.01
Blackrock Health Sciences Trust 47.88 46.17 to 47.88
BLACKROCK INTERNATIONAL, LTD. 5.92 5.86 to 5.92
Boyd Gaming Corporation 62.12 59.94 to 62.22
BWX Technologies, Inc. 60.00 58.54 to 60.01
Cactus, Inc. 34.38 32.30 to 34.45
Carriage Services, Inc. 34.17 33.55 to 34.18
Carvana Co. 311.92 289.09 to 312.19
Cato Corporation (The) 12.72 12.24 to 12.74
China Eastern Airlines Corporation Ltd. 23.27 23.00 to 23.28
Cloudera, Inc. 16.63 16.26 to 16.65
CNX Resources Corporation 13.17 12.60 to 13.20
Coca Cola Femsa S.A.B. de C.V. 43.31 42.40 to 43.40
Cohen & Steers Infrastructure Fund, Inc 26.38 25.60 to 26.38
Cohen & Steers Select Preferred and Income Fund, Inc. 27.50 27.15 to 27.50
Conduent Incorporated 5.86 5.45 to 5.87
CoreCivic, Inc. 7.59 7.23 to 7.59
DCP Midstream LP 23.92 22.11 to 23.95
Dollar General Corporation 192.90 188.97 to 193.18
Donnelley Financial Solutions, Inc. 27.95 25.95 to 27.99
DoubleLine Opportunistic Credit Fund 19.90 19.70 to 19.94
Dril-Quip, Inc. 36.20 34.10 to 36.27
Eaton Vance Corporation 9.85 9.73 to 9.85
Eaton Vance Enhance Equity Income Fund 16.78 16.46 to 16.78
Eaton Vance Municipal Income 2028 Term Trust 22.50 21.98 to 22.50
Eaton Vance Tax-Managed Diversified Equity Income Fund 12.59 12.39 to 12.62
Edwards Lifesciences Corporation 85.77 83.99 to 85.79
Embotelladora Andina S.A. 14.82 13.44 to 14.82
Embotelladora Andina S.A. 17.22 15.86 to 17.25
Emergent Biosolutions, Inc. 102.20 98.01 to 102.30
Enable Midstream Partners, LP 6.87 6.68 to 6.88
EnLink Midstream, LLC 4.21 3.92 to 4.21
EnPro Industries 85.09 81.42 to 85.29
EPAM Systems, Inc. 384.65 377.85 to 385.11
Essent Group Ltd. 43.39 41.83 to 43.44
Everi Holdings Inc. 15.89 15.19 to 15.92
Evoqua Water Technologies Corp. 26.09 24.86 to 26.14
Fabrinet 91.66 89.22 to 91.68
Ferro Corporation 16.70 16.03 to 16.74
First Trust New Opportunities MLP & Energy Fund 4.91 4.84 to 4.92
Flaherty & Crumrine Preferred Income Fund Incorporated 17.92 17.33 to 17.95
FutureFuel Corp. 15.31 14.93 to 15.33
Gabelli Equity Trust, Inc. (The) 6.77 6.69 to 6.78
Gartner, Inc. 184.19 181.12 to 184.60
GCP Applied Technologies Inc. 25.50 25.01 to 25.54
Genworth Financial Inc 3.31 3.17 to 3.31
Goldman Sachs MLP Energy Renaissance Fund 9.13 8.89 to 9.15
Gray Television, Inc. 19.05 18.21 to 19.09
H. B. Fuller Company 58.06 56.85 to 58.14
Halliburton Company 23.01 22.16 to 23.03
HDFC Bank Limited 82.14 80.67 to 82.34
Helix Energy Solutions Group, Inc. 5.27 4.98 to 5.27
Hercules Capital, Inc. 26.61 25.91 to 26.61
High Income Securities Fund 8.53 8.21 to 8.54
Hilltop Holdings Inc. 34.23 33.28 to 34.30
Imax Corporation 21.44 20.87 to 21.46
Independence Holding Company 39.38 38.45 to 39.38
Infosys Limited 17.66 17.38 to 17.67
Integer Holdings Corporation 92.42 88.53 to 92.45
James Hardie Industries plc. 29.62 29.13 to 29.68
John Hancock Pfd Income Fund II 18.81 18.62 to 18.85
Kenon Holdings Ltd. 29.72 28.51 to 29.72
LendingClub Corporation 11.81 11.16 to 11.83
Liberty All-Star Equity Fund 7.47 7.37 to 7.48
Liberty All-Star Growth Fund, Inc. 9.28 9.05 to 9.28
Liberty Oilfield Services Inc. 12.67 11.77 to 12.67
Lions Gate Entertainment Corporation 15.64 14.70 to 15.66
Luxfer Holdings PLC 20.11 19.47 to 20.14
Matador Resources Company 22.04 21.08 to 22.08
Matson, Inc. 75.01 72.00 to 75.02
Maximus, Inc. 83.78 80.72 to 83.90
Methode Electronics, Inc. 40.39 39.08 to 40.46
Miller Industries, Inc. 42.18 40.05 to 42.21
Minerals Technologies Inc. 74.07 72.61 to 74.21
Modine Manufacturing Company 14.46 13.92 to 14.49
Morgan Stanley China A Share Fund Inc. 22.72 22.34 to 22.74
MPLX LP 24.99 24.17 to 25.00
MSA Safety Incorporporated 167.64 162.67 to 167.88
Novartis AG 87.45 86.51 to 87.49
Nuveen S&P 500 Buy-Write Income Fund 13.06 12.88 to 13.08
Nuveen S&P 500 Dynamic Overwrite Fund 15.95 15.75 to 15.97
Nuveen Tax-Advantaged Dividend Growth Fund 14.54 14.31 to 14.55
nVent Electric plc 27.55 26.66 to 27.56
Oceaneering International, Inc. 12.83 12.08 to 12.83
Oil States International, Inc. 7.98 7.55 to 7.99
PGIM Global Short Duration High Yield Fund, Inc. 14.96 14.78 to 14.96
PGIM Short Duration High Yield Fund, Inc. 15.68 15.50 to 15.70
PJT Partners Inc. 72.19 70.06 to 72.22
Plains All American Pipeline, L.P. 9.04 8.60 to 9.05
Plantronics, Inc. 43.49 40.51 to 43.50
ProPetro Holding Corp. 12.04 11.43 to 12.04
Prosperity Bancshares, Inc. 75.33 73.99 to 75.48
Putnam Master Intermediate Income Trust 4.25 4.18 to 4.25
Putnam Premier Income Trust 4.82 4.75 to 4.82
Restaurant Brands International Inc. 61.37 60.37 to 61.51
Rio Tinto Plc 89.80 88.20 to 89.98
Rogers Corporation 188.06 184.49 to 188.37
Royce Global Value Trust, Inc. 14.14 13.74 to 14.17
Royce Micro-Cap Trust, Inc. 12.12 11.90 to 12.13
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 89.76 86.59 to 89.82
ServiceNow, Inc. 556.47 540.04 to 556.64
Shell Midstream Partners, L.P. 11.79 11.27 to 11.80
Source Capital, Inc. 43.59 42.05 to 43.59
Southwestern Energy Company 4.26 4.04 to 4.27
Spotify Technology S.A. 321.28 307.40 to 321.78
STMicroelectronics N.V. 38.14 37.35 to 38.16
Studio City International Holdings Limited 15.25 14.67 to 15.25
Sunlands Online Education Group 1.23 1.20 to 1.23
Taiwan Fund, Inc. (The) 28.98 28.50 to 29.00
TechnipFMC plc 8.42 8.15 to 8.43
TELUS Corporation 20.53 20.18 to 20.56
Tenaris S.A. 21.56 21.12 to 21.61
Tencent Music Entertainment Group 26.93 26.06 to 26.98
The Central and Eastern Europe Fund, Inc. 24.50 23.89 to 24.50
The Gabelli Healthcare & Wellness Trust 12.30 12.16 to 12.32
Thermo Fisher Scientific Inc 459.56 453.94 to 460.60
TopBuild Corp. 199.50 192.51 to 199.89
Transocean Ltd. 3.81 3.49 to 3.81
Virtus Global Multi-Sector Income Fund 12.08 11.95 to 12.10
Voya Financial, Inc. 62.18 60.98 to 62.27
Weis Markets, Inc. 55.29 53.74 to 55.40
Wells Fargo Global Dividend Opportunity Fund 5.36 5.29 to 5.36
Western Asset High Income Opportunity Fund, Inc. 5.00 4.94 to 5.00
Western Asset Investment Grade Defined Opportunity Trust Inc. 21.55 21.15 to 21.59
Western Asset Investment Grade Income Fund Inc. 15.21 14.88 to 15.22
Westrock Company 46.17 44.20 to 46.20
Wipro Limited 6.39 6.21 to 6.40
Workiva Inc. 104.38 102.00 to 104.61
 Learn then Earn