| Company | Close | Range |
|
1895 Bancorp of Wisconsin, Inc.
| 10.01 | 9.95 to 10.01 |
|
Amdocs Limited
| 87.37 | 86.46 to 87.61 |
|
Amedisys Inc
| 91.02 | 90.37 to 91.28 |
|
Ares Capital Corporation
| 22.00 | 21.86 to 22.10 |
|
argenx SE
| 607.16 | 601.64 to 609.31 |
|
Atlanticus Holdings Corporation
| 57.22 | 55.37 to 57.44 |
|
Balchem Corporation
| 182.32 | 180.62 to 182.99 |
|
BioMarin Pharmaceutical Inc.
| 64.88 | 64.11 to 65.09 |
|
Calamos Convertible and High Income Fund
| 12.33 | 12.22 to 12.39 |
|
Check Point Software Technologies Ltd.
| 181.51 | 178.80 to 182.39 |
|
Cincinnati Financial Corporation
| 159.61 | 158.59 to 159.81 |
|
Crown Crafts, Inc.
| 4.60 | 4.54 to 4.60 |
|
Data I/O Corporation
| 2.62 | 2.58 to 2.62 |
|
Dollar Tree, Inc.
| 69.12 | 67.79 to 69.39 |
|
Eagle Bancorp Montana, Inc.
| 17.48 | 17.34 to 17.51 |
|
Ericsson
| 8.20 | 8.15 to 8.23 |
|
Exelixis, Inc.
| 36.45 | 35.80 to 36.48 |
|
EZCORP, Inc.
| 12.54 | 12.34 to 12.56 |
|
Fidus Investment Corporation
| 21.06 | 20.90 to 21.12 |
|
First Capital, Inc.
| 32.50 | 32.00 to 32.64 |
|
First Solar, Inc.
| 192.32 | 187.15 to 193.00 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 27.04 | 26.82 to 27.15 |
|
First Trust Japan AlphaDEX Fund
| 51.82 | 51.58 to 52.12 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 80.49 | 80.14 to 80.86 |
|
First Trust RBA American Industrial Renaissance ETF
| 85.83 | 85.20 to 86.22 |
|
Fonar Corporation
| 16.45 | 16.10 to 16.45 |
|
Gentex Corporation
| 30.88 | 30.45 to 30.97 |
|
Gladstone Capital Corporation
| 27.29 | 27.08 to 27.31 |
|
Global Self Storage, Inc.
| 5.18 | 5.14 to 5.21 |
|
Hasbro, Inc.
| 64.00 | 62.88 to 64.05 |
|
Hingham Institution for Savings
| 284.36 | 279.00 to 284.95 |
|
Hovnanian Enterprises Inc
| 17.69 | 17.55 to 17.71 |
|
ICC Holdings, Inc.
| 23.25 | 23.10 to 23.25 |
|
Illumina, Inc.
| 142.95 | 140.56 to 143.42 |
|
Invesco DWA SmallCap Momentum ETF
| 103.45 | 102.55 to 103.51 |
|
Invesco KBW Bank ETF
| 71.10 | 70.58 to 71.26 |
|
Invesco KBW Premium Yield Equity REIT ETF
| 20.03 | 19.88 to 20.05 |
|
Invesco S&P SmallCap Health Care ETF
| 47.63 | 47.25 to 47.72 |
|
iShares 20+ Year Treasury Bond ETF
| 92.37 | 91.81 to 92.44 |
|
iShares Core S&P U.S. Value ETF
| 99.69 | 99.09 to 99.77 |
|
Jack Henry & Associates, Inc.
| 173.10 | 171.73 to 173.38 |
|
Janus Henderson Small Cap Growth Alpha ETF
| 72.98 | 72.48 to 73.03 |
|
Loop Industries, Inc.
| 1.41 | 1.36 to 1.41 |
|
Marriott International
| 288.18 | 286.53 to 289.80 |
|
NetEase, Inc.
| 86.21 | 84.97 to 86.48 |
|
Northern Trust Corporation
| 110.75 | 109.85 to 111.19 |
|
Northwest Pipe Company
| 55.95 | 55.16 to 56.16 |
|
Oaktree Specialty Lending Corporation
| 16.00 | 15.87 to 16.04 |
|
PACCAR Inc.
| 115.82 | 114.59 to 116.29 |
|
Paychex, Inc.
| 146.19 | 144.97 to 146.32 |
|
PennantPark Floating Rate Capital Ltd.
| 11.06 | 10.70 to 11.08 |
|
Silgan Holdings Inc.
| 57.17 | 56.65 to 57.20 |
|
SS&C Technologies Holdings, Inc.
| 77.10 | 76.57 to 77.25 |
|
Surmodics, Inc.
| 39.58 | 39.31 to 39.78 |
|
The Descartes Systems Group Inc.
| 117.10 | 116.07 to 117.63 |
|
The York Water Company
| 35.92 | 35.56 to 36.03 |
|
Towne Bank
| 37.00 | 36.40 to 37.14 |
|
Twenty-First Century Fox, Inc.
| 43.81 | 43.59 to 44.00 |
|
Universal Forest Products, Inc.
| 137.53 | 134.58 to 138.14 |
|
Utah Medical Products, Inc.
| 65.17 | 64.68 to 65.40 |
|
VanEck Vectors Pharmaceutical ETF
| 89.40 | 88.81 to 89.48 |
|
Vanguard International Dividend Appreciation ETF
| 82.54 | 82.16 to 82.70 |
|
Vanguard Russell 2000 ETF
| 97.35 | 96.87 to 97.76 |
|
Verona Pharma plc
| 39.84 | 39.10 to 40.00 |
|
Village Super Market, Inc.
| 32.28 | 32.09 to 32.44 |
|
WisdomTree U.S. Quality Dividend Growth Fund
| 85.05 | 84.55 to 85.11 |
|
Xcel Energy Inc.
| 71.87 | 71.25 to 72.09 |
|
Zebra Technologies Corporation
| 402.45 | 399.69 to 403.57 |
|
Zions Bancorporation N.A.
| 61.11 | 60.60 to 61.45 |
|
Aberdeen Global Premier Properties Fund
| 4.30 | 4.28 to 4.32 |
|
Affiliated Managers Group, Inc.
| 189.25 | 187.31 to 189.78 |
|
Alamos Gold Inc.
| 18.38 | 18.14 to 18.39 |
|
Alexandria Real Estate Equities, Inc.
| 111.75 | 110.88 to 112.19 |
|
AllianzGI Diversified Income & Convertible Fund
| 22.43 | 22.24 to 22.47 |
|
American Express Company
| 305.57 | 302.00 to 306.97 |
|
AMTEK, Inc.
| 197.02 | 195.19 to 197.15 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 15.27 | 15.17 to 15.30 |
|
Asbury Automotive Group Inc
| 263.72 | 258.43 to 264.58 |
|
Associated Banc-Corp
| 27.03 | 26.70 to 27.12 |
|
Atmos Energy Corporation
| 150.33 | 149.58 to 150.73 |
|
Bank Of Montreal
| 94.40 | 93.84 to 94.66 |
|
Berkshire Hathaway Inc.
| 478.56 | 472.85 to 479.40 |
|
Bio-Rad Laboratories, Inc.
| 337.73 | 326.66 to 339.21 |
|
Black Stone Minerals, L.P.
| 15.35 | 15.21 to 15.38 |
|
BlackRock Energy and Resources Trust
| 13.79 | 13.72 to 13.84 |
|
Blackrock Enhanced Equity Dividend Trust
| 8.91 | 8.86 to 8.95 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.74 | 10.66 to 10.76 |
|
Blackrock MuniYield Quality Fund III, Inc.
| 11.37 | 11.30 to 11.37 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 23.67 | 23.55 to 23.70 |
|
Boyd Gaming Corporation
| 73.05 | 72.44 to 73.27 |
|
Bright Horizons Family Solutions Inc.
| 115.10 | 113.94 to 115.13 |
|
Bristol-Myers Squibb Company
| 58.74 | 58.06 to 59.08 |
|
British American Tobacco p.l.c.
| 37.71 | 37.50 to 37.73 |
|
CAE Inc
| 23.07 | 22.90 to 23.13 |
|
California Resources Corporation
| 58.56 | 57.30 to 58.60 |
|
Capital One Financial Corporation
| 191.45 | 189.30 to 192.22 |
|
CenterPoint Energy, Inc.
| 32.53 | 32.29 to 32.66 |
|
CGI Inc.
| 111.72 | 110.61 to 112.06 |
|
Chemed Corp.
| 573.45 | 567.81 to 576.39 |
|
Chevron Corporation
| 162.53 | 161.40 to 162.94 |
|
Chimera Investment Corporation
| 14.82 | 14.65 to 14.84 |
|
Coca-Cola European Partners plc
| 77.94 | 77.27 to 78.09 |
|
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 13.15 | 13.10 to 13.18 |
|
Douglas Emmett, Inc.
| 19.48 | 19.25 to 19.56 |
|
DTE Energy Company
| 125.45 | 124.63 to 125.63 |
|
Dynex Capital, Inc.
| 12.42 | 12.36 to 12.48 |
|
Eaton Vance Short Diversified Income Fund
| 11.09 | 11.01 to 11.10 |
|
Edison International
| 87.74 | 87.23 to 88.07 |
|
Ellington Residential Mortgage REIT
| 6.75 | 6.69 to 6.77 |
|
Enbridge Inc
| 42.70 | 42.31 to 42.86 |
|
EOG Resources, Inc.
| 132.54 | 131.11 to 133.08 |
|
EPAM Systems, Inc.
| 248.67 | 242.84 to 248.85 |
|
Essex Property Trust, Inc.
| 309.75 | 308.24 to 311.25 |
|
Evergy, Inc.
| 64.84 | 64.24 to 64.89 |
|
Federal Realty Investment Trust
| 115.90 | 115.15 to 116.21 |
|
FedEx Corporation
| 302.98 | 299.61 to 304.00 |
|
FGL Holdings
| 47.82 | 47.07 to 47.95 |
|
First American Corporation (The)
| 69.25 | 68.44 to 69.40 |
|
First Trust
| 12.21 | 11.98 to 12.21 |
|
First Trust Specialty Finance and Financial Opportunities Fund
| 4.22 | 4.20 to 4.23 |
|
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 15.59 | 15.51 to 15.63 |
|
Flowers Foods, Inc.
| 22.81 | 22.56 to 22.88 |
|
Franklin Universal Trust
| 7.69 | 7.64 to 7.71 |
|
Frank's International N.V.
| 222.45 | 221.01 to 223.23 |
|
Gabelli Dividend
| 25.33 | 25.15 to 25.38 |
|
Gabelli Equity Trust, Inc. (The)
| 5.77 | 5.71 to 5.77 |
|
Genworth Financial Inc
| 7.81 | 7.69 to 7.84 |
|
Hercules Capital, Inc.
| 18.82 | 18.68 to 18.87 |
|
Hewlett Packard Enterprise Company
| 22.13 | 21.94 to 22.25 |
|
High Income Securities Fund
| 6.75 | 6.71 to 6.78 |
|
Ingersoll-Rand plc (Ireland)
| 104.74 | 104.24 to 105.18 |
|
Invesco California Value Municipal Income Trust
| 10.32 | 10.24 to 10.37 |
|
INVESCO MORTGAGE CAPITAL INC
| 8.28 | 8.20 to 8.32 |
|
Invesco Municipal Trust
| 9.99 | 9.92 to 10.00 |
|
Invesco Plc
| 18.15 | 17.88 to 18.16 |
|
Invesco Quality Municipal Income Trust
| 10.05 | 9.98 to 10.08 |
|
Invesco Value Municipal Income Trust
| 12.37 | 12.28 to 12.38 |
|
J P Morgan Chase & Co
| 249.97 | 248.34 to 251.00 |
|
Jefferies Financial Group Inc.
| 79.45 | 78.47 to 79.88 |
|
John Hancock Preferred Income Fund
| 17.44 | 17.32 to 17.51 |
|
KB Financial Group Inc
| 69.18 | 68.47 to 69.26 |
|
Kimbell Royalty Partners
| 15.90 | 15.77 to 15.98 |
|
Kimco Realty Corporation
| 25.46 | 25.30 to 25.55 |
|
KKR Real Estate Finance Trust Inc.
| 11.64 | 11.50 to 11.69 |
|
Lennox International, Inc.
| 666.26 | 655.44 to 669.27 |
|
Lincoln National Corporation
| 35.36 | 34.95 to 35.49 |
|
Lowe's Companies, Inc.
| 274.47 | 270.97 to 274.78 |
|
M&T Bank Corporation
| 220.75 | 219.11 to 221.59 |
|
Mastercard Incorporated
| 528.48 | 525.06 to 530.65 |
|
McDonald's Corporation
| 296.33 | 294.83 to 297.28 |
|
Merck & Company, Inc.
| 101.62 | 99.70 to 101.80 |
|
Motorola Solutions, Inc.
| 496.58 | 491.03 to 498.00 |
|
National Storage Affiliates Trust
| 45.08 | 44.28 to 45.21 |
|
Nelnet, Inc.
| 109.01 | 108.05 to 109.42 |
|
New Mountain Finance Corporation
| 11.82 | 11.71 to 11.86 |
|
Newmont Mining Corporation
| 42.25 | 42.00 to 42.45 |
|
Novartis AG
| 103.81 | 103.25 to 104.09 |
|
Nuveen AMT-Free Municipal Value Fund
| 8.82 | 8.77 to 8.83 |
|
Nuveen California AMT-Free Quality Municipal Income Fund
| 12.86 | 12.71 to 12.89 |
|
Nuveen Dow 30SM Dynamic Overwrite Fund
| 15.68 | 15.60 to 15.70 |
|
Nuveen Municipal High Income Opportunity Fund
| 11.26 | 11.16 to 11.26 |
|
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.84 | 11.76 to 11.84 |
|
Nuveen Taxable Municipal Income Fund
| 15.93 | 15.79 to 15.95 |
|
Nuveen Virginia Quality Municipal Income Fund
| 13.26 | 13.18 to 13.27 |
|
OGE Energy Corp
| 44.04 | 43.74 to 44.14 |
|
Old Republic International Corporation
| 38.80 | 38.50 to 38.92 |
|
Omnicom Group Inc.
| 104.63 | 103.83 to 105.08 |
|
Packaging Corporation of America
| 248.03 | 244.01 to 248.35 |
|
PennyMac Financial Services, Inc.
| 106.36 | 105.00 to 106.64 |
|
PIMCO Income Strategy Fund II
| 7.48 | 7.43 to 7.49 |
|
PIMCO New York Municipal Income Fund III
| 5.91 | 5.87 to 5.92 |
|
PLDT Inc.
| 22.04 | 21.81 to 22.06 |
|
Primerica, Inc.
| 304.93 | 302.24 to 306.48 |
|
Radian Group Inc.
| 35.19 | 34.58 to 35.29 |
|
Reliance Steel & Aluminum Co.
| 321.91 | 318.88 to 323.15 |
|
Republic Services, Inc.
| 218.75 | 217.77 to 219.94 |
|
Rollins, Inc.
| 51.59 | 51.10 to 51.73 |
|
RPM International Inc.
| 139.60 | 137.98 to 139.71 |
|
S&P Global Inc.
| 521.96 | 515.97 to 524.00 |
|
Sea Limited
| 113.93 | 111.73 to 114.38 |
|
Smith & Nephew SNATS, Inc.
| 25.30 | 25.10 to 25.32 |
|
St. Joe Company (The)
| 51.27 | 50.28 to 51.30 |
|
Stag Industrial, Inc.
| 37.01 | 36.48 to 37.15 |
|
STARWOOD PROPERTY TRUST, INC.
| 20.17 | 19.99 to 20.21 |
|
STERIS plc
| 216.06 | 213.31 to 216.44 |
|
Synnex Corporation
| 120.64 | 119.53 to 120.89 |
|
Tekla World Healthcare Fund
| 12.00 | 11.85 to 12.00 |
|
Telefonica SA
| 4.47 | 4.44 to 4.49 |
|
Textron Inc.
| 85.13 | 84.24 to 85.55 |
|
The Gabelli Healthcare & Wellness Trust
| 10.24 | 10.19 to 10.29 |
|
Thermo Fisher Scientific Inc
| 512.98 | 507.27 to 514.20 |
|
TransCanada Corporation
| 48.74 | 48.26 to 48.91 |
|
U.S. Bancorp
| 53.66 | 53.28 to 53.80 |
|
UnitedHealth Group Incorporated
| 606.79 | 598.88 to 608.47 |
|
W.W. Grainger, Inc.
| 1217.30 | 1201.88 to 1219.69 |
|
WEC Energy Group, Inc.
| 101.55 | 100.89 to 101.68 |
|
Wells Fargo Global Dividend Opportunity Fund
| 4.94 | 4.92 to 4.96 |
|
Western Union Company (The)
| 11.10 | 10.98 to 11.14 |
|
Westlake Chemical Partners LP
| 23.55 | 23.21 to 23.65 |
|
Woori Bank
| 35.46 | 35.29 to 35.55 |
|
Yelp Inc.
| 37.26 | 37.01 to 37.41 |
