Company | Close | Range |
AmeriServ Financial Inc.
| 2.70 | 2.66 to 2.70 |
Aptose Biosciences, Inc.
| 0.18 | 0.17 to 0.18 |
Artesian Resources Corporation
| 30.39 | 30.00 to 30.49 |
Atlanticus Holdings Corporation
| 57.86 | 56.94 to 58.10 |
Auburn National Bancorporation, Inc.
| 21.49 | 21.10 to 21.49 |
Bank7 Corp.
| 42.37 | 41.50 to 42.39 |
Calamos Dynamic Convertible & Income Fund
| 24.80 | 24.55 to 24.89 |
Citizens Community Bancorp, Inc.
| 15.52 | 15.26 to 15.59 |
DexCom, Inc.
| 88.27 | 85.60 to 88.43 |
DURECT Corporation
| 0.75 | 0.74 to 0.75 |
FARMMI, INC.
| 0.26 | 0.25 to 0.26 |
Fidus Investment Corporation
| 22.63 | 22.45 to 22.64 |
Gladstone Investment Corporation
| 13.52 | 13.45 to 13.55 |
Global X Social Media ETF
| 49.03 | 48.79 to 49.19 |
Gulf Resources, Inc.
| 0.70 | 0.66 to 0.70 |
Horizon Technology Finance Corporation
| 9.49 | 9.40 to 9.51 |
Immersion Corporation
| 8.39 | 8.28 to 8.40 |
Invesco DWA SmallCap Momentum ETF
| 93.72 | 93.04 to 94.00 |
Invesco High Yield Equity Dividend Achievers ETF
| 21.66 | 21.55 to 21.71 |
Invesco S&P SmallCap Information Technology ETF
| 46.96 | 46.70 to 47.14 |
Invesco Water Resources ETF
| 67.54 | 67.11 to 67.58 |
Investors Title Company
| 224.52 | 222.00 to 225.15 |
iShares MSCI Global Gold Miners ETF
| 35.11 | 34.85 to 35.23 |
iShares Select Dividend ETF
| 134.38 | 133.58 to 134.64 |
Itron, Inc.
| 105.90 | 104.39 to 106.25 |
Janus Henderson Small Cap Growth Alpha ETF
| 68.79 | 68.31 to 68.99 |
Lamar Advertising Company
| 128.18 | 126.84 to 128.43 |
Legg Mason Low Volatility High Dividend ETF
| 39.28 | 39.04 to 39.30 |
Madrigal Pharmaceuticals, Inc.
| 337.56 | 333.00 to 338.93 |
Mercer International Inc.
| 6.61 | 6.52 to 6.63 |
Middlesex Water Company
| 49.39 | 48.91 to 49.58 |
Mondelez International, Inc.
| 58.53 | 57.51 to 58.63 |
Monroe Capital Corporation
| 8.58 | 8.53 to 8.62 |
Oaktree Specialty Lending Corporation
| 15.47 | 15.33 to 15.54 |
Okta, Inc.
| 97.66 | 95.14 to 98.00 |
Orthofix Medical Inc.
| 18.25 | 17.86 to 18.32 |
PennantPark Floating Rate Capital Ltd.
| 11.06 | 10.99 to 11.10 |
PennantPark Investment Corporation
| 7.19 | 7.12 to 7.21 |
Pepsico, Inc.
| 144.35 | 143.01 to 144.52 |
Playa Hotels & Resorts N.V.
| 13.24 | 13.18 to 13.27 |
Solar Capital Ltd.
| 17.07 | 16.95 to 17.13 |
The Intergroup Corporation
| 14.25 | 14.11 to 14.27 |
Twenty-First Century Fox, Inc.
| 50.35 | 49.33 to 50.46 |
Vanguard Russell 1000 Value ETF
| 85.09 | 84.70 to 85.23 |
Vanguard Russell 2000 ETF
| 91.81 | 91.36 to 92.01 |
Vanguard Russell 2000 Growth ETF
| 217.39 | 216.31 to 217.90 |
Verisk Analytics, Inc.
| 294.00 | 290.11 to 295.23 |
Vertex Pharmaceuticals Incorporated
| 469.97 | 464.01 to 471.94 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 66.91 | 66.55 to 66.94 |
Xcel Energy Inc.
| 66.88 | 65.87 to 67.03 |
Air Products and Chemicals, Inc.
| 310.55 | 303.92 to 311.29 |
AllianzGI Diversified Income & Convertible Fund
| 22.95 | 22.67 to 22.98 |
AllianzGI Equity & Convertible Income Fund
| 25.01 | 24.83 to 25.15 |
American Tower Corporation (REIT)
| 189.88 | 187.23 to 190.09 |
AMTEK, Inc.
| 185.97 | 182.96 to 186.53 |
Aon plc
| 385.60 | 383.12 to 387.00 |
Apartment Investment and Management Company
| 8.88 | 8.74 to 8.91 |
Asbury Automotive Group Inc
| 294.05 | 289.70 to 294.42 |
Bank Of Montreal
| 99.36 | 98.80 to 99.85 |
Barings BDC, Inc.
| 10.11 | 10.05 to 10.15 |
Baxter International Inc.
| 30.81 | 30.51 to 30.91 |
BlackRock Energy and Resources Trust
| 13.56 | 13.47 to 13.58 |
Blackrock Enhanced Equity Dividend Trust
| 8.80 | 8.76 to 8.84 |
Blackrock Global
| 12.74 | 12.66 to 12.75 |
Blackrock MuniYield Quality Fund, Inc.
| 12.03 | 11.97 to 12.08 |
California Water Service Group Holding
| 43.75 | 43.31 to 43.95 |
Cardinal Health, Inc.
| 127.20 | 126.19 to 127.79 |
CenterPoint Energy, Inc.
| 32.38 | 32.12 to 32.41 |
Church & Dwight Company, Inc.
| 104.55 | 103.86 to 104.95 |
Coca-Cola European Partners plc
| 80.42 | 80.04 to 80.63 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 20.91 | 20.81 to 20.94 |
Cohen & Steers REIT and Preferred and Income Fund,
| 21.93 | 21.84 to 22.04 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 16.75 | 16.58 to 16.81 |
ConocoPhillips
| 99.48 | 97.82 to 99.61 |
Crown Castle International Corporation
| 89.67 | 88.70 to 90.07 |
CVS Health Corporation
| 54.29 | 53.36 to 54.42 |
Dana Incorporated
| 16.10 | 15.90 to 16.18 |
Dover Corporation
| 203.54 | 201.32 to 204.00 |
Dynex Capital, Inc.
| 13.34 | 13.28 to 13.39 |
Ellington Financial Inc.
| 12.68 | 12.62 to 12.73 |
Entergy Corporation
| 81.80 | 80.72 to 82.04 |
EPR Properties
| 47.59 | 47.29 to 47.82 |
Extra Space Storage Inc
| 156.56 | 154.99 to 156.62 |
Farmland Partners Inc.
| 11.84 | 11.73 to 11.88 |
Federal Agricultural Mortgage Corporation
| 198.10 | 196.39 to 198.41 |
First Trust
| 12.15 | 11.97 to 12.20 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.19 | 9.12 to 9.23 |
Forestar Group Inc
| 23.02 | 22.85 to 23.11 |
Genuine Parts Company
| 118.44 | 117.57 to 119.07 |
Georgia Power Company
| 23.03 | 22.88 to 23.04 |
Heico Corporation
| 188.43 | 186.56 to 188.78 |
Hercules Capital, Inc.
| 24.78 | 24.63 to 24.80 |
Hewlett Packard Enterprise Company
| 21.43 | 21.08 to 21.47 |
IDACORP, Inc.
| 110.33 | 109.62 to 110.87 |
Intercontinental Exchange Inc.
| 167.12 | 165.77 to 167.75 |
Invitation Homes Inc.
| 31.67 | 31.36 to 31.77 |
Iron Mountain Incorporated
| 106.22 | 104.45 to 106.30 |
Japan Smaller Capitalization Fund Inc
| 8.01 | 7.94 to 8.02 |
Kimbell Royalty Partners
| 15.57 | 15.44 to 15.61 |
KKR Income Opportunities Fund
| 12.86 | 12.77 to 12.86 |
Knight Transportation, Inc.
| 54.66 | 54.21 to 54.90 |
LTC Properties, Inc.
| 33.93 | 33.57 to 33.99 |
Mastercard Incorporated
| 565.49 | 561.00 to 567.27 |
Maximus, Inc.
| 69.70 | 68.15 to 69.97 |
Moody's Corporation
| 504.23 | 498.00 to 505.50 |
Morgan Stanley China A Share Fund Inc.
| 12.66 | 12.58 to 12.69 |
MSCI Inc
| 583.48 | 575.59 to 583.83 |
National Fuel Gas Company
| 72.05 | 71.61 to 72.28 |
Northwest Natural Holding Company
| 40.00 | 39.69 to 40.19 |
Nuveen AMT-Free Quality Municipal Income Fund
| 11.61 | 11.53 to 11.63 |
Nuveen Credit Strategies Income Fund
| 5.52 | 5.49 to 5.54 |
nVent Electric plc
| 68.43 | 66.96 to 68.60 |
PennyMac Mortgage Investment Trust
| 13.62 | 13.46 to 13.62 |
Penske Automotive Group, Inc.
| 166.66 | 164.10 to 167.34 |
Pentair plc.
| 98.43 | 97.64 to 98.83 |
PJT Partners Inc.
| 175.12 | 169.35 to 175.35 |
Public Storage
| 303.62 | 300.28 to 304.50 |
PulteGroup, Inc.
| 106.57 | 106.15 to 107.13 |
Regal Beloit Corporation
| 363.64 | 359.48 to 364.20 |
Roper Technologies, Inc.
| 574.52 | 567.41 to 575.26 |
Royce Micro-Cap Trust, Inc.
| 10.06 | 9.99 to 10.08 |
Sensient Technologies Corporation
| 76.11 | 75.67 to 76.45 |
Simon Property Group, Inc.
| 180.56 | 178.75 to 180.93 |
SK Telecom Co., Ltd.
| 21.27 | 21.08 to 21.28 |
Snap-On Incorporated
| 340.61 | 336.11 to 341.90 |
Sonic Automotive, Inc.
| 73.10 | 71.70 to 73.13 |
STERIS plc
| 224.31 | 221.70 to 224.85 |
Stryker Corporation
| 392.60 | 390.37 to 393.96 |
Synnex Corporation
| 143.33 | 142.57 to 143.84 |
Teledyne Technologies Incorporated
| 511.25 | 505.59 to 513.77 |
Teleflex Incorporated
| 171.46 | 170.21 to 172.19 |
Templeton Emerging Markets Fund
| 12.66 | 12.55 to 12.69 |
TJX Companies, Inc. (The)
| 124.97 | 123.58 to 125.66 |
TPG Specialty Lending, Inc.
| 22.08 | 21.91 to 22.18 |
TRI Pointe Group, Inc.
| 35.69 | 35.41 to 35.82 |
Tyson Foods, Inc.
| 57.71 | 57.26 to 57.86 |
UDR, Inc.
| 42.82 | 42.04 to 42.97 |
Union Pacific Corporation
| 244.33 | 241.58 to 244.50 |
UNIVERSAL INSURANCE HOLDINGS INC
| 19.90 | 19.62 to 19.94 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.23 | 5.19 to 5.25 |
Watsco, Inc.
| 467.94 | 461.23 to 468.32 |
Wells Fargo Global Dividend Opportunity Fund
| 5.07 | 5.05 to 5.09 |
Western Asset Global High Income Fund Inc
| 6.83 | 6.77 to 6.83 |
Western Asset High Income Fund II Inc.
| 4.38 | 4.36 to 4.39 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 12.10 | 12.00 to 12.11 |
Whitestone REIT
| 13.47 | 13.35 to 13.53 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 6.54 | 6.50 to 6.54 |