| Company | Close | Range |
|
Adial Pharmaceuticals, Inc
| 0.23 | 0.22 to 0.23 |
|
Alarm.com Holdings, Inc.
| 50.72 | 49.61 to 50.88 |
|
Automatic Data Processing, Inc.
| 260.44 | 257.57 to 261.09 |
|
Brighthouse Financial, Inc.
| 17.82 | 17.68 to 17.85 |
|
Citius Pharmaceuticals, Inc.
| 0.86 | 0.82 to 0.86 |
|
Diamondback Energy, Inc.
| 151.28 | 149.63 to 151.85 |
|
Energy Recovery, Inc.
| 14.30 | 14.17 to 14.36 |
|
EuroDry Ltd.
| 13.60 | 13.50 to 13.60 |
|
Farmers National Banc Corp.
| 13.53 | 13.37 to 13.57 |
|
First Citizens BancShares, Inc.
| 2169.35 | 2140.01 to 2177.36 |
|
First Trust Developed Markets Ex-US AlphaDEX Fund
| 84.70 | 84.05 to 84.74 |
|
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 38.82 | 38.59 to 38.83 |
|
First Trust Emerging Markets AlphaDEX Fund
| 28.87 | 28.70 to 28.91 |
|
First Trust Europe AlphaDEX Fund
| 55.51 | 55.19 to 55.51 |
|
First Trust Mid Cap Growth AlphaDEX Fund
| 98.31 | 97.83 to 98.64 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 99.40 | 98.78 to 99.65 |
|
Franklin Electric Co., Inc.
| 100.51 | 99.80 to 100.52 |
|
FS Bancorp, Inc.
| 42.00 | 41.77 to 42.06 |
|
Gladstone Commercial Corporation
| 20.93 | 20.82 to 20.93 |
|
Global Water Resources, Inc.
| 8.85 | 8.75 to 8.87 |
|
Global X Autonomous & Electric Vehicles ETF
| 32.46 | 32.25 to 32.54 |
|
Interface, Inc.
| 30.91 | 30.49 to 31.03 |
|
Invesco DWA Basic Materials Momentum ETF
| 125.58 | 124.96 to 125.85 |
|
Invesco DWA Emerging Markets Momentum ETF
| 25.41 | 25.22 to 25.44 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 32.36 | 32.06 to 32.49 |
|
iShares ESG MSCI EM ETF
| 46.71 | 46.48 to 46.78 |
|
iShares MSCI Emerging Markets ex China ETF
| 77.33 | 76.91 to 77.44 |
|
iShares MSCI Global Gold Miners ETF
| 83.13 | 81.10 to 83.40 |
|
iShares S&P Global Timber & Forestry Index Fund
| 76.75 | 76.32 to 76.85 |
|
Jack Henry & Associates, Inc.
| 190.32 | 188.20 to 191.02 |
|
Lincoln Electric Holdings, Inc.
| 263.72 | 261.39 to 264.14 |
|
Marriott International
| 325.88 | 322.07 to 327.75 |
|
MGE Energy Inc.
| 79.58 | 78.51 to 79.91 |
|
Oxbridge Re Holdings Limited
| 1.25 | 1.22 to 1.25 |
|
Oxbridge Re Holdings Limited
| 0.17 | 0.12 to 0.17 |
|
PayPal Holdings, Inc.
| 56.89 | 56.24 to 56.99 |
|
SunOpta, Inc.
| 4.65 | 4.43 to 4.66 |
|
Tecnoglass Inc.
| 53.71 | 52.74 to 53.95 |
|
The Hackett Group, Inc.
| 20.34 | 20.19 to 20.39 |
|
The RMR Group Inc.
| 16.47 | 16.29 to 16.47 |
|
Universal Forest Products, Inc.
| 107.89 | 106.22 to 108.18 |
|
VanEck Vectors Pharmaceutical ETF
| 105.32 | 104.72 to 105.69 |
|
Vodafone Group Plc
| 13.47 | 13.39 to 13.49 |
|
Acadia Realty Trust
| 21.05 | 20.54 to 21.11 |
|
ADT Inc.
| 8.25 | 8.19 to 8.28 |
|
American Electric Power Company, Inc.
| 119.96 | 118.22 to 120.14 |
|
American Realty Investors, Inc.
| 16.23 | 15.92 to 16.23 |
|
Aon plc
| 343.86 | 340.60 to 344.39 |
|
Astrazeneca PLC
| 94.39 | 93.51 to 94.68 |
|
AZZ Inc.
| 123.35 | 122.40 to 123.60 |
|
Blackrock Corporate High Yield Fund, Inc.
| 8.90 | 8.64 to 8.93 |
|
BLACKROCK INTERNATIONAL, LTD.
| 5.98 | 5.94 to 6.00 |
|
Blackrock Municipal Income Quality Trust
| 11.11 | 11.04 to 11.13 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 12.19 | 12.11 to 12.22 |
|
BRT Apartments Corp.
| 15.03 | 14.92 to 15.08 |
|
Cars.com Inc.
| 11.97 | 11.79 to 11.97 |
|
Civeo Corporation
| 24.75 | 24.57 to 24.87 |
|
CMS Energy Corporation
| 22.68 | 22.59 to 22.73 |
|
CNA Financial Corporation
| 46.38 | 46.04 to 46.50 |
|
Coca-Cola European Partners plc
| 89.29 | 88.45 to 89.35 |
|
CTS Corporation
| 48.26 | 47.79 to 48.50 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 13.14 | 12.92 to 13.18 |
|
Eaton Vance Enhance Equity Income Fund
| 20.87 | 20.64 to 20.89 |
|
Eaton Vance Municipal Income Trust
| 17.47 | 17.30 to 17.48 |
|
Ecolab Inc.
| 277.07 | 274.48 to 277.90 |
|
Edwards Lifesciences Corporation
| 84.35 | 83.27 to 84.55 |
|
Exxon Mobil Corporation
| 129.87 | 128.87 to 130.16 |
|
Fidelity National Information Services, Inc.
| 63.35 | 62.48 to 63.70 |
|
Franklin Universal Trust
| 8.14 | 8.04 to 8.17 |
|
GAMCO Natural Resources, Gold & Income Tust
| 8.07 | 7.72 to 8.10 |
|
Gerdau S.A.
| 4.16 | 4.13 to 4.17 |
|
Granite Real Estate Inc.
| 59.19 | 58.84 to 59.30 |
|
Guggenheim Taxable Municipal Managed Duration Trst
| 15.27 | 15.12 to 15.29 |
|
Hercules Capital, Inc.
| 18.91 | 18.78 to 18.97 |
|
Hilton Worldwide Holdings Inc.
| 300.85 | 298.53 to 301.96 |
|
Hudson Pacific Properties, Inc.
| 9.97 | 9.67 to 9.99 |
|
International Paper Company
| 43.35 | 42.88 to 43.54 |
|
Invesco California Value Municipal Income Trust
| 11.23 | 11.15 to 11.27 |
|
Invesco High Income Trust II
| 11.19 | 11.09 to 11.20 |
|
Korn Ferry
| 67.97 | 67.53 to 68.28 |
|
Linde plc
| 438.96 | 435.66 to 440.53 |
|
Lowe's Companies, Inc.
| 277.53 | 274.07 to 278.44 |
|
MEDIFAST INC
| 11.82 | 11.68 to 11.86 |
|
Mexico Fund, Inc. (The)
| 21.19 | 20.96 to 21.20 |
|
Moody's Corporation
| 538.92 | 534.59 to 541.30 |
|
NIO Inc.
| 4.71 | 4.59 to 4.72 |
|
Norfolk Souther Corporation
| 290.63 | 289.00 to 292.01 |
|
Nuveen AMT-Free Municipal Credit Income Fund
| 12.83 | 12.75 to 12.83 |
|
Nuveen Global High Income Fund
| 12.74 | 12.67 to 12.76 |
|
Nuveen Minnesota Quality Municipal Income Fund
| 11.84 | 11.74 to 11.86 |
|
Packaging Corporation of America
| 221.33 | 219.49 to 222.26 |
|
PIMCO Dynamic Income Fund
| 18.14 | 18.03 to 18.17 |
|
PLDT Inc.
| 22.33 | 22.04 to 22.36 |
|
Principal Real Estate Income Fund
| 10.18 | 10.12 to 10.22 |
|
RELX PLC
| 41.63 | 41.25 to 41.67 |
|
Rio Tinto Plc
| 85.13 | 84.25 to 85.31 |
|
Saul Centers, Inc.
| 31.84 | 31.50 to 31.98 |
|
Shinhan Financial Group Co Ltd
| 53.85 | 53.43 to 54.10 |
|
Special Opportunities Fund Inc.
| 15.20 | 15.14 to 15.23 |
|
St. Joe Company (The)
| 65.39 | 65.01 to 65.61 |
|
Synnex Corporation
| 150.00 | 147.70 to 150.51 |
|
Synthetic Fixed-Income Securities, Inc.
| 24.93 | 24.72 to 24.96 |
|
Sysco Corporation
| 78.80 | 77.69 to 78.98 |
|
Telephone and Data Systems, Inc.
| 41.05 | 40.74 to 41.12 |
|
Tenaris S.A.
| 41.79 | 41.48 to 41.87 |
|
Ternium S.A.
| 41.70 | 41.12 to 41.89 |
|
The Gabelli Healthcare & Wellness Trust
| 9.68 | 9.60 to 9.70 |
|
Unilever PLC
| 64.51 | 63.82 to 64.52 |
|
Visa Inc.
| 328.37 | 325.40 to 329.25 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 7.96 | 7.88 to 7.98 |
|
Wells Fargo Global Dividend Opportunity Fund
| 5.99 | 5.96 to 6.01 |
|
Western Asset Bond Fund
| 11.32 | 11.24 to 11.35 |
|
Yum! Brands, Inc.
| 160.26 | 158.89 to 160.97 |
