| Company | Close | Range |
|
ANGI Homeservices Inc.
| 14.05 | 13.69 to 14.10 |
|
Brighthouse Financial, Inc.
| 64.70 | 64.35 to 64.81 |
|
Capital Bancorp, Inc.
| 28.88 | 28.55 to 29.03 |
|
CHS Inc
| 27.91 | 27.71 to 27.96 |
|
First Trust Cloud Computing ETF
| 128.95 | 127.58 to 129.39 |
|
First Trust Eurozone AlphaDEX ETF
| 63.09 | 62.81 to 63.31 |
|
First Trust High Yield Long/Short ETF
| 42.01 | 41.46 to 42.14 |
|
First Trust Indxx Innovative Transaction & Process ETF
| 61.11 | 60.68 to 61.19 |
|
First Trust Mid Cap Core AlphaDEX Fund
| 132.76 | 131.69 to 133.07 |
|
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 55.31 | 54.85 to 55.50 |
|
First Trust NASDAQ Cybersecurity ETF
| 72.55 | 71.96 to 72.81 |
|
First Trust NASDAQ-100 Equal Weighted Index Fund
| 144.22 | 143.17 to 144.45 |
|
First Trust Small Cap Value AlphaDEX Fund
| 59.87 | 59.38 to 59.96 |
|
Gladstone Capital Corporation
| 20.91 | 20.63 to 21.00 |
|
Gladstone Land Corporation
| 9.43 | 9.34 to 9.47 |
|
Global X DAX Germany ETF
| 46.77 | 46.46 to 46.79 |
|
Global X E-commerce ETF
| 33.95 | 33.78 to 34.05 |
|
Global X Internet of Things ETF
| 38.04 | 37.79 to 38.17 |
|
Gyrodyne , LLC
| 9.33 | 9.25 to 9.33 |
|
Hovnanian Enterprises Inc
| 20.38 | 20.28 to 20.42 |
|
Innospec Inc.
| 80.04 | 78.17 to 80.32 |
|
Intuitive Surgical, Inc.
| 586.24 | 579.62 to 589.58 |
|
Invesco BuyBack Achievers ETF
| 138.15 | 137.46 to 138.50 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 21.24 | 21.12 to 21.35 |
|
Invesco Nasdaq Internet ETF
| 54.28 | 53.82 to 54.40 |
|
iShares GNMA Bond ETF
| 44.74 | 44.46 to 44.79 |
|
iShares MSCI All Country Asia ex Japan Index Fund
| 97.61 | 96.89 to 97.66 |
|
iShares MSCI China ETF
| 62.22 | 61.81 to 62.30 |
|
iShares MSCI Europe Financials Sector Index Fund
| 37.06 | 36.83 to 37.08 |
|
Legg Mason Global Infrastructure ETF
| 27.78 | 27.66 to 27.82 |
|
Magyar Bancorp, Inc.
| 17.67 | 17.50 to 17.70 |
|
Manhattan Bridge Capital, Inc
| 4.58 | 4.53 to 4.59 |
|
NetEase, Inc.
| 139.19 | 137.61 to 139.43 |
|
Perion Network Ltd
| 9.40 | 9.28 to 9.44 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 24.89 | 24.64 to 24.95 |
|
Renasant Corporation
| 36.53 | 36.04 to 36.64 |
|
Synchronoss Technologies, Inc.
| 8.68 | 8.61 to 8.69 |
|
The York Water Company
| 32.11 | 31.78 to 32.24 |
|
Value Line, Inc.
| 37.35 | 37.12 to 37.35 |
|
WisdomTree China ex-State-Owned Enterprises Fund
| 41.77 | 41.50 to 41.78 |
|
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 51.95 | 51.43 to 52.04 |
|
Alibaba Group Holding Limited
| 150.96 | 148.52 to 151.57 |
|
American States Water Company
| 73.20 | 72.50 to 73.36 |
|
B&G Foods, Inc.
| 4.18 | 4.09 to 4.20 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 23.70 | 23.50 to 23.78 |
|
Banco Santander, S.A.
| 11.88 | 11.79 to 11.93 |
|
Barclays PLC
| 25.96 | 25.83 to 26.08 |
|
Berkshire Hathaway Inc.
| 499.21 | 496.41 to 500.28 |
|
Blackrock Floating Rate Income Strategies Fund Inc
| 11.97 | 11.92 to 12.00 |
|
Blackrock Global
| 11.54 | 11.47 to 11.56 |
|
Blackrock MuniAssets Fund, Inc.
| 10.91 | 10.85 to 10.93 |
|
Blackrock Municipal Income Quality Trust
| 11.00 | 10.93 to 11.03 |
|
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 12.10 | 12.03 to 12.13 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 10.05 | 9.99 to 10.06 |
|
BrandywineGLOBAL Global Income Opportunities Fund
| 8.57 | 8.49 to 8.59 |
|
Brown & Brown, Inc.
| 80.64 | 79.65 to 80.90 |
|
Church & Dwight Company, Inc.
| 85.78 | 84.81 to 85.99 |
|
Colonial Investment Grade Municipal Trust
| 8.05 | 7.97 to 8.06 |
|
Comp En De Mn Cemig ADS
| 2.03 | 2.00 to 2.04 |
|
CrossAmerica Partners LP
| 21.03 | 20.90 to 21.09 |
|
Cushing MLP & Infrastructure Total Return Fund
| 39.83 | 39.40 to 39.88 |
|
Delek US Holdings, Inc.
| 30.61 | 29.48 to 30.72 |
|
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 11.12 | 11.02 to 11.15 |
|
Dreyfus Strategic Municipals, Inc.
| 6.43 | 6.39 to 6.45 |
|
Eastman Chemical Company
| 68.76 | 67.55 to 68.94 |
|
Eaton Vance Floating Rate Income Trust
| 11.44 | 11.37 to 11.47 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 15.51 | 15.39 to 15.55 |
|
Federal Signal Corporation
| 116.57 | 115.33 to 117.00 |
|
Flaherty & Crumrine Total Return Fund Inc
| 17.51 | 17.42 to 17.55 |
|
Gabelli Utility Trust (The)
| 6.11 | 6.06 to 6.11 |
|
Granite Real Estate Inc.
| 59.19 | 58.84 to 59.30 |
|
Hyster-Yale Materials Handling, Inc.
| 32.78 | 31.89 to 32.86 |
|
Illinois Tool Works Inc.
| 255.12 | 252.07 to 256.11 |
|
ING Group, N.V.
| 28.29 | 28.09 to 28.40 |
|
International Flavors & Fragrances, Inc.
| 69.10 | 68.02 to 69.23 |
|
Invesco Municipal Income Opportunities Trust
| 6.13 | 6.07 to 6.15 |
|
Invesco Trust for Investment Grade New York Municipal
| 11.62 | 11.54 to 11.64 |
|
Japan Smaller Capitalization Fund Inc
| 11.16 | 11.08 to 11.19 |
|
MFS Multimarket Income Trust
| 4.70 | 4.67 to 4.71 |
|
MFS Municipal Income Trust
| 5.45 | 5.38 to 5.45 |
|
Mueller Water Products Inc
| 25.24 | 24.96 to 25.34 |
|
Nomad Foods Limited
| 12.05 | 11.83 to 12.11 |
|
Nuveen Missouri Quality Municipal Income Fund
| 11.35 | 11.20 to 11.40 |
|
Nuveen Pennsylvania Quality Municipal Income Fund
| 12.00 | 11.93 to 12.01 |
|
Nuveen Select Tax Free Income Portfolio
| 14.20 | 14.12 to 14.23 |
|
Pimco High Income Fund
| 4.92 | 4.89 to 4.94 |
|
Prudential Public Limited Company
| 31.50 | 31.26 to 31.58 |
|
Quanta Services, Inc.
| 422.57 | 417.10 to 423.71 |
|
Renesola Ltd.
| 1.94 | 1.93 to 1.94 |
|
ResMed Inc.
| 252.47 | 250.18 to 253.81 |
|
Royce Value Trust, Inc.
| 16.82 | 16.72 to 16.88 |
|
Salesforce.com Inc
| 259.94 | 256.51 to 261.03 |
|
SAP SE
| 247.11 | 243.62 to 248.22 |
|
Sonic Automotive, Inc.
| 64.75 | 63.10 to 64.77 |
|
Stellus Capital Investment Corporation
| 13.13 | 13.02 to 13.15 |
|
Sysco Corporation
| 74.28 | 73.52 to 74.53 |
|
TriplePoint Venture Growth BDC Corp.
| 6.64 | 6.51 to 6.65 |
|
UBS AG
| 47.57 | 47.31 to 47.70 |
|
Virtus Global Multi-Sector Income Fund
| 7.94 | 7.85 to 7.96 |
|
Vishay Intertechnology, Inc.
| 16.19 | 15.92 to 16.25 |
|
Worthington Industries, Inc.
| 53.81 | 53.10 to 53.89 |
|
YPF Sociedad Anonima
| 34.08 | 33.37 to 34.23 |
