| Company | Close | Range |
|
Air Transport Services Group, Inc
| 26.69 | 26.62 to 27.21 |
|
Bassett Furniture Industries, Incorporated
| 21.83 | 21.80 to 22.30 |
|
Cowen Inc.
| 26.62 | 26.60 to 26.81 |
|
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 43.20 | 43.10 to 43.43 |
|
First Trust Dorsey Wright Momentum & Dividend ETF
| 28.68 | 28.63 to 28.87 |
|
First Trust Germany AlphaDEX Fund
| 51.49 | 51.40 to 52.00 |
|
Focus Financial Partners Inc.
| 47.03 | 46.89 to 48.30 |
|
Gladstone Investment Corporation
| 25.04 | 25.04 to 25.20 |
|
Global X Conscious Companies ETF
| 28.25 | 28.16 to 28.52 |
|
Global X Longevity Thematic ETF
| 28.11 | 28.07 to 28.32 |
|
Global X SuperDividend Alternatives ETF
| 12.41 | 12.39 to 12.49 |
|
Global X SuperDividend REIT ETF
| 9.36 | 9.35 to 9.47 |
|
Great Elm Capital Corp.
| 24.44 | 24.44 to 24.60 |
|
Industrial Logistics Properties Trust
| 21.73 | 21.64 to 21.92 |
|
Invesco International Dividend Achievers ETF
| 16.24 | 16.20 to 16.36 |
|
iRobot Corporation
| 125.48 | 125.11 to 129.90 |
|
Mondelez International, Inc.
| 53.66 | 53.47 to 54.17 |
|
Nymox Pharmaceutical Corporation
| 2.62 | 2.61 to 2.73 |
|
O'Reilly Automotive, Inc.
| 451.23 | 449.38 to 455.23 |
|
PennantPark Floating Rate Capital Ltd.
| 12.10 | 12.03 to 12.16 |
|
Pepsico, Inc.
| 130.62 | 130.34 to 131.97 |
|
Points International, Ltd.
| 15.91 | 15.85 to 16.25 |
|
Protective Insurance Corporation
| 23.04 | 22.92 to 23.17 |
|
Rhinebeck Bancorp, Inc.
| 9.78 | 9.76 to 9.99 |
|
Rush Enterprises, Inc.
| 39.08 | 38.97 to 39.49 |
|
Sabra Health Care REIT, Inc.
| 17.56 | 17.51 to 17.91 |
|
Sina Corporation
| 43.17 | 43.10 to 43.42 |
|
Sirius International Insurance Group, Ltd.
| 12.50 | 12.50 to 12.57 |
|
Telenav, Inc.
| 4.79 | 4.78 to 4.81 |
|
Texas Roadhouse, Inc.
| 91.80 | 91.44 to 94.25 |
|
The Hain Celestial Group, Inc.
| 42.32 | 42.20 to 42.98 |
|
TSR, Inc.
| 9.51 | 9.51 to 9.73 |
|
TTM Technologies, Inc.
| 14.31 | 14.25 to 14.40 |
|
Xcel Energy Inc.
| 59.15 | 59.04 to 60.30 |
|
ABB Ltd
| 29.28 | 29.23 to 29.50 |
|
AbbVie Inc.
| 108.41 | 108.07 to 109.21 |
|
Aberdeen Income Credit Strategies Fund
| 11.16 | 11.13 to 11.25 |
|
Adecoagro S.A.
| 8.34 | 8.31 to 8.70 |
|
Aegon NV
| 24.83 | 24.76 to 24.97 |
|
Aerojet Rocketdyne Holdings, Inc.
| 51.82 | 51.65 to 52.08 |
|
Aflac Incorporated
| 48.72 | 48.50 to 49.19 |
|
American Express Company
| 138.71 | 138.12 to 139.77 |
|
American Water Works
| 144.01 | 143.49 to 145.79 |
|
Apollo Tactical Income Fund Inc.
| 14.60 | 14.56 to 14.67 |
|
Archer-Daniels-Midland Company
| 57.30 | 57.14 to 57.73 |
|
AT&T Inc.
| 28.09 | 28.02 to 28.45 |
|
Atmos Energy Corporation
| 85.75 | 85.59 to 86.93 |
|
BalckRock Taxable Municipal Bond Trust
| 24.95 | 24.86 to 25.25 |
|
Black Knight, Inc.
| 77.53 | 77.36 to 78.71 |
|
BlackRock Income Trust Inc. (The)
| 6.07 | 6.06 to 6.11 |
|
BlackRock Municipal Income Investment Trust
| 13.63 | 13.63 to 13.72 |
|
BlackRock Municipal Income Trust
| 15.06 | 15.00 to 15.27 |
|
Blackrock MuniEnhanced Fund, Inc.
| 11.84 | 11.80 to 11.89 |
|
Blackrock MuniHoldings California Quality Fund, Inc.
| 14.83 | 14.80 to 14.99 |
|
Blackrock MuniYield California Insured Fund, Inc.
| 14.49 | 14.47 to 14.60 |
|
Blackrock MuniYield Investment Fund
| 13.84 | 13.82 to 13.93 |
|
Blackrock MuniYield Quality Fund III, Inc.
| 13.98 | 13.95 to 14.11 |
|
Blackstone GSO Senior Floating Rate Term Fund
| 14.91 | 14.85 to 15.00 |
|
Brandywine Realty Trust
| 12.45 | 12.42 to 12.65 |
|
Campbell Soup Company
| 45.52 | 45.30 to 46.19 |
|
Caterpillar, Inc.
| 219.76 | 218.90 to 222.58 |
|
CBRE Clarion Global Real Estate Income Fund
| 7.35 | 7.33 to 7.40 |
|
Chimera Investment Corporation
| 11.76 | 11.71 to 11.97 |
|
Church & Dwight Company, Inc.
| 78.69 | 78.58 to 80.24 |
|
Ciner Resources LP
| 13.10 | 13.10 to 13.30 |
|
CNA Financial Corporation
| 43.16 | 43.01 to 43.81 |
|
Colgate-Palmolive Company
| 75.60 | 75.33 to 76.36 |
|
ConAgra Brands, Inc.
| 34.15 | 33.99 to 34.60 |
|
CooTek (Cayman) Inc.
| 4.18 | 4.17 to 4.38 |
|
CoreLogic, Inc.
| 85.41 | 85.03 to 86.60 |
|
Deckers Outdoor Corporation
| 331.53 | 329.69 to 338.02 |
|
Diageo plc
| 159.36 | 158.77 to 161.14 |
|
Dreyfus Alcentra
| 9.03 | 9.02 to 9.14 |
|
Duff & Phelps Utility & Corporate Bond Trust, Inc.
| 10.48 | 10.46 to 10.54 |
|
Eaton Vance Municipal Income Trust
| 13.23 | 13.20 to 13.38 |
|
Eaton Vance Senior Floating-Rate Fund
| 13.44 | 13.44 to 13.59 |
|
Ecolab Inc.
| 211.22 | 210.57 to 212.97 |
|
Employers Holdings Inc
| 33.86 | 33.72 to 34.04 |
|
Entergy Corporation
| 87.76 | 87.67 to 89.89 |
|
Federated Premier Municipal Income Fund
| 14.22 | 14.22 to 14.37 |
|
Flaherty & Crumrine Total Return Fund Inc
| 22.97 | 22.90 to 23.14 |
|
Flowers Foods, Inc.
| 21.82 | 21.72 to 21.97 |
|
Gabelli Utility Trust (The)
| 8.03 | 8.02 to 8.10 |
|
GasLog LP.
| 5.81 | 5.80 to 5.89 |
|
GreenTree Hospitality Group Ltd.
| 13.07 | 13.02 to 13.15 |
|
Guggenheim Strategic Opportunities Fund
| 20.93 | 20.83 to 21.06 |
|
Hormel Foods Corporation
| 46.34 | 46.28 to 46.95 |
|
Huntington Ingalls Industries, Inc.
| 178.41 | 177.83 to 180.69 |
|
Invesco Quality Municipal Income Trust
| 12.66 | 12.65 to 12.88 |
|
Invesco Value Municipal Income Trust
| 15.65 | 15.58 to 15.81 |
|
J.M. Smucker Company (The)
| 112.06 | 111.59 to 113.59 |
|
John Hancock Investors Trust
| 17.77 | 17.67 to 17.89 |
|
Laboratory Corporation of America Holdings
| 241.50 | 241.18 to 247.28 |
|
Lennar Corporation
| 66.37 | 66.17 to 68.11 |
|
Lockheed Martin Corporation
| 333.47 | 332.82 to 337.72 |
|
MainStay MacKay DefinedTerm Municipal Opportunitie
| 21.92 | 21.85 to 22.05 |
|
McCormick & Company, Incorporated
| 84.10 | 84.00 to 84.72 |
|
Medtronic plc
| 117.86 | 117.57 to 119.21 |
|
Metropolitan Bank Holding Corp.
| 52.06 | 52.00 to 52.78 |
|
MFS Special Value Trust
| 6.11 | 6.10 to 6.20 |
|
Miller/Howard High Income Equity Fund
| 8.84 | 8.82 to 8.98 |
|
Monmouth Real Estate Investment Corporation
| 17.50 | 17.48 to 17.76 |
|
National Fuel Gas Company
| 45.88 | 45.79 to 46.34 |
|
North European Oil Royality Trust
| 3.80 | 3.80 to 3.97 |
|
Nuveen AMT-Free Municipal Credit Income Fund
| 16.48 | 16.41 to 16.58 |
|
Nuveen California Quality Municipal Income Fund
| 14.62 | 14.57 to 14.71 |
|
Nuveen Floating Rate Income Fund
| 9.42 | 9.38 to 9.48 |
|
Nuveen Floating Rate Income Opportuntiy Fund
| 9.24 | 9.23 to 9.34 |
|
Nuveen Municipal Credit Income Fund
| 16.06 | 16.00 to 16.17 |
|
Nuveen Pennsylvania Quality Municipal Income Fund
| 14.16 | 14.13 to 14.27 |
|
Nuveen Preferred and Income Term Fund
| 23.93 | 23.86 to 24.10 |
|
Nuveen Senior Income Fund
| 5.51 | 5.51 to 5.56 |
|
Owens & Minor, Inc.
| 34.14 | 34.02 to 35.39 |
|
Penske Automotive Group, Inc.
| 69.57 | 69.30 to 70.98 |
|
Physicians Realty Trust
| 17.21 | 17.19 to 17.52 |
|
PIMCO Municipal Income Fund
| 14.01 | 13.97 to 14.09 |
|
Procter & Gamble Company (The)
| 124.29 | 124.00 to 125.49 |
|
Prospect Capital Corporation
| 26.00 | 25.97 to 26.13 |
|
Putnam Managed Municipal Income Trust
| 8.14 | 8.14 to 8.22 |
|
Rayonier Inc.
| 33.24 | 33.21 to 33.82 |
|
Red Lion Hotels Corporation
| 3.46 | 3.45 to 3.48 |
|
Royal Dutch Shell PLC
| 41.01 | 40.89 to 41.67 |
|
Royal Dutch Shell PLC
| 38.86 | 38.74 to 39.53 |
|
Saratoga Investment Corp
| 23.21 | 23.16 to 23.69 |
|
Scudder Strategic Municiple Income Trust
| 11.67 | 11.67 to 11.81 |
|
Sociedad Quimica y Minera S.A.
| 54.83 | 54.73 to 56.46 |
|
Stryker Corporation
| 245.81 | 244.95 to 247.83 |
|
TCW Strategic Income Fund, Inc.
| 5.62 | 5.61 to 5.66 |
|
Telefonica SA
| 4.45 | 4.44 to 4.50 |
|
Telephone and Data Systems, Inc.
| 24.65 | 24.65 to 24.87 |
|
Toronto Dominion Bank (The)
| 61.45 | 61.31 to 62.09 |
|
Transportadora De Gas Sa Ord B
| 4.70 | 4.70 to 4.90 |
|
UnitedHealth Group Incorporated
| 334.65 | 333.68 to 338.90 |
|
Universal Health Realty Income Trust
| 62.65 | 62.65 to 64.69 |
|
Verizon Communications Inc.
| 55.36 | 55.28 to 55.95 |
|
Virtus Global Dividend & Income Fund Inc.
| 8.99 | 8.98 to 9.04 |
|
Walmart Inc.
| 131.37 | 131.13 to 132.57 |
|
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 12.30 | 12.29 to 12.40 |
|
Westlake Chemical Corporation
| 87.03 | 86.99 to 89.61 |
