| Company | Close | Range |
|
Alliant Energy Corporation
| 58.77 | 58.45 to 59.08 |
|
Ares Capital Corporation
| 23.43 | 23.37 to 23.53 |
|
Aurinia Pharmaceuticals Inc
| 8.00 | 7.96 to 8.11 |
|
Autodesk, Inc.
| 300.83 | 300.13 to 302.55 |
|
Aware, Inc.
| 1.65 | 1.65 to 1.71 |
|
BCB Bancorp, Inc. (NJ)
| 11.54 | 11.52 to 11.76 |
|
Bel Fuse Inc.
| 87.30 | 86.87 to 88.00 |
|
Blueprint Medicines Corporation
| 114.91 | 114.64 to 117.48 |
|
BOK Financial Corporation
| 109.91 | 109.41 to 110.77 |
|
Calamos Convertible Opportunities and Income Fund
| 11.43 | 11.39 to 11.51 |
|
Calamos Dynamic Convertible & Income Fund
| 24.51 | 24.46 to 24.87 |
|
Capital Southwest Corporation
| 22.38 | 22.27 to 22.49 |
|
Central Garden & Pet Company
| 30.96 | 30.92 to 31.44 |
|
Cintas Corporation
| 197.39 | 197.01 to 198.42 |
|
Comstock Holding Companies, Inc.
| 8.27 | 8.26 to 8.44 |
|
Diamond Hill Investment Group, Inc.
| 149.80 | 149.38 to 150.41 |
|
Equinix, Inc.
| 940.85 | 935.70 to 949.60 |
|
First Trust International Equity Opportunities ETF
| 51.01 | 50.97 to 51.41 |
|
Gladstone Commercial Corporation
| 16.04 | 15.94 to 16.12 |
|
Gladstone Land Corporation
| 20.35 | 20.25 to 20.46 |
|
Global Self Storage, Inc.
| 5.09 | 5.07 to 5.18 |
|
Global X FinTech ETF
| 32.94 | 32.90 to 33.33 |
|
Global X SuperDividend REIT ETF
| 20.26 | 20.16 to 20.40 |
|
Hudson Technologies, Inc.
| 5.90 | 5.88 to 6.02 |
|
Invesco KBW High Dividend Yield Financial ETF
| 14.89 | 14.84 to 14.96 |
|
iShares S&P Global Clean Energy Index Fund
| 11.17 | 11.15 to 11.24 |
|
J.B. Hunt Transport Services, Inc.
| 169.96 | 169.04 to 171.06 |
|
Jack Henry & Associates, Inc.
| 173.88 | 173.32 to 174.74 |
|
Janus Henderson Small Cap Growth Alpha ETF
| 69.56 | 69.33 to 69.91 |
|
LGI Homes, Inc.
| 90.39 | 89.92 to 92.21 |
|
Liberty Media Corporation
| 37.91 | 37.90 to 38.30 |
|
Loncar Cancer Immunotherapy ETF
| 12.45 | 12.39 to 12.69 |
|
Marin Software Incorporated
| 2.07 | 2.06 to 2.10 |
|
McGrath RentCorp
| 122.66 | 122.55 to 123.70 |
|
MercadoLibre, Inc.
| 1843.45 | 1835.16 to 1871.45 |
|
Middlesex Water Company
| 48.68 | 48.50 to 49.36 |
|
Millicom International Cellular S.A.
| 27.44 | 27.41 to 27.69 |
|
NICE Ltd
| 161.88 | 161.63 to 164.50 |
|
OFS Credit Company, Inc.
| 7.08 | 7.07 to 7.12 |
|
PDL Community Bancorp
| 13.07 | 13.06 to 13.18 |
|
Plexus Corp.
| 152.49 | 151.80 to 155.84 |
|
Provident Financial Holdings, Inc.
| 15.80 | 15.79 to 16.16 |
|
PTC Inc.
| 188.96 | 188.50 to 190.27 |
|
Qiagen N.V.
| 45.63 | 45.40 to 45.97 |
|
Quest Resource Holding Corporation
| 5.78 | 5.76 to 5.90 |
|
RF Industries, Ltd.
| 4.39 | 4.37 to 4.45 |
|
ScanSource, Inc.
| 51.02 | 50.72 to 51.49 |
|
Silgan Holdings Inc.
| 52.54 | 52.35 to 52.86 |
|
Southern First Bancshares, Inc.
| 36.58 | 36.43 to 37.09 |
|
Superior Group of Companies, Inc.
| 15.61 | 15.58 to 15.88 |
|
The Bank of Princeton
| 32.65 | 32.58 to 33.36 |
|
The Carlyle Group L.P.
| 56.83 | 56.55 to 57.23 |
|
U.S. Global Investors, Inc.
| 2.45 | 2.44 to 2.49 |
|
Valley National Bancorp
| 25.20 | 25.18 to 25.37 |
|
Vanguard Russell 2000 ETF
| 92.48 | 92.23 to 93.11 |
|
Vanguard Russell 2000 Value ETF
| 148.17 | 147.50 to 148.86 |
|
Virtus Investment Partners, Inc.
| 208.84 | 207.74 to 210.39 |
|
Werner Enterprises, Inc.
| 37.12 | 36.98 to 37.36 |
|
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.57 | 22.57 to 22.69 |
|
Zillow Group, Inc.
| 80.00 | 79.69 to 80.75 |
|
Zillow Group, Inc.
| 76.83 | 76.58 to 77.68 |
|
Zscaler, Inc.
| 193.47 | 193.33 to 196.95 |
|
Aberdeen Income Credit Strategies Fund
| 6.01 | 6.00 to 6.06 |
|
Adams Natural Resources Fund, Inc.
| 23.11 | 23.10 to 23.31 |
|
Advent Claymore Convertible Securities and Income Fund
| 12.24 | 12.19 to 12.30 |
|
Aegon NV
| 6.50 | 6.48 to 6.54 |
|
AllianzGI Diversified Income & Convertible Fund
| 22.92 | 22.89 to 23.12 |
|
American Eagle Outfitters, Inc.
| 17.29 | 17.26 to 17.63 |
|
American Financial Group, Inc.
| 18.03 | 18.01 to 18.19 |
|
American Water Works
| 121.63 | 121.30 to 122.43 |
|
ARMOUR Residential REIT, Inc.
| 18.51 | 18.48 to 18.63 |
|
Armstrong World Industries Inc
| 150.20 | 149.78 to 151.18 |
|
Associated Capital Group, Inc.
| 35.75 | 35.75 to 36.60 |
|
Astrazeneca PLC
| 69.06 | 68.84 to 69.47 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 11.21 | 11.20 to 11.31 |
|
Blackrock Enhanced Equity Dividend Trust
| 8.78 | 8.76 to 8.84 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 23.60 | 23.50 to 23.74 |
|
Chunghwa Telecom Co., Ltd.
| 38.93 | 38.73 to 39.15 |
|
Cigna Corporation
| 293.64 | 293.28 to 298.00 |
|
Citigroup Inc.
| 81.48 | 81.34 to 82.12 |
|
CMS Energy Corporation
| 65.82 | 65.55 to 66.26 |
|
Cohen & Steers Total Return Realty Fund, Inc.
| 11.87 | 11.80 to 11.93 |
|
Colgate-Palmolive Company
| 87.88 | 87.47 to 88.70 |
|
Columbia Seligman Premium Technology Growth Fund, Inc
| 33.88 | 33.81 to 34.19 |
|
Consolidated Edison Inc
| 90.60 | 90.36 to 91.06 |
|
Copa Holdings, S.A.
| 91.96 | 91.81 to 93.28 |
|
Cushing MLP & Infrastructure Total Return Fund
| 48.92 | 48.81 to 49.76 |
|
Danaher Corporation
| 245.80 | 245.02 to 247.53 |
|
Deluxe Corporation
| 22.10 | 21.99 to 22.37 |
|
Duff & Phelps Utilities Income, Inc.
| 9.27 | 9.26 to 9.35 |
|
Dynex Capital, Inc.
| 12.63 | 12.57 to 12.74 |
|
Eaton Vance Corporation
| 8.60 | 8.58 to 8.68 |
|
Eaton Vance Municipal Income Trust
| 10.36 | 10.33 to 10.44 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 15.34 | 15.29 to 15.47 |
|
Ecolab Inc.
| 242.06 | 241.55 to 243.81 |
|
Entergy Louisiana, Inc.
| 21.69 | 21.64 to 21.79 |
|
Equifax, Inc.
| 268.82 | 267.79 to 271.39 |
|
FGL Holdings
| 43.00 | 42.87 to 43.33 |
|
First Trust Senior Floating Rate Income Fund II
| 10.41 | 10.39 to 10.49 |
|
Franklin Universal Trust
| 7.52 | 7.50 to 7.61 |
|
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.32 | 12.29 to 12.39 |
|
Gates Industrial Corporation plc
| 20.78 | 20.69 to 20.93 |
|
Genesis Healthcare, Inc.
| 27.44 | 27.30 to 27.74 |
|
HNI Corporation
| 50.65 | 50.54 to 50.88 |
|
ICICI Bank Limited
| 27.96 | 27.94 to 28.19 |
|
ING Group, N.V.
| 16.75 | 16.75 to 16.84 |
|
Integer Holdings Corporation
| 142.44 | 141.92 to 144.16 |
|
Intercontinental Hotels Group
| 131.08 | 130.80 to 132.11 |
|
Iron Mountain Incorporated
| 111.05 | 110.67 to 112.18 |
|
John Hancock Financial Opportunities Fund
| 36.94 | 36.84 to 37.40 |
|
John Hancock Investors Trust
| 14.05 | 13.98 to 14.16 |
|
John Hancock Pfd Income Fund II
| 16.69 | 16.65 to 16.78 |
|
Johnson & Johnson
| 146.82 | 146.38 to 147.63 |
|
KAR Auction Services, Inc
| 20.65 | 20.55 to 20.78 |
|
KB Financial Group Inc
| 62.12 | 61.96 to 62.42 |
|
Lincoln National Corporation
| 33.25 | 33.16 to 33.66 |
|
Manchester United Ltd.
| 16.22 | 16.16 to 16.35 |
|
Masco Corporation
| 79.25 | 79.05 to 80.13 |
|
Mastercard Incorporated
| 533.49 | 532.15 to 536.06 |
|
Mettler-Toledo International, Inc.
| 1331.10 | 1326.45 to 1346.73 |
|
Mexico Fund, Inc. (The)
| 13.85 | 13.79 to 13.92 |
|
MFS Intermediate Income Trust
| 2.68 | 2.68 to 2.71 |
|
Mizuho Financial Group, Inc.
| 5.15 | 5.13 to 5.19 |
|
Noble Corporation
| 33.25 | 33.11 to 33.78 |
|
Northrop Grumman Corporation
| 497.02 | 496.66 to 500.00 |
|
Nuveen Taxable Municipal Income Fund
| 15.47 | 15.39 to 15.62 |
|
ONEOK, Inc.
| 104.53 | 104.13 to 105.86 |
|
Ormat Technologies, Inc.
| 65.28 | 64.99 to 66.06 |
|
PagSeguro Digital Ltd.
| 6.70 | 6.67 to 6.90 |
|
Palo Alto Networks, Inc.
| 187.70 | 186.87 to 190.93 |
|
Pebblebrook Hotel Trust
| 13.92 | 13.90 to 14.17 |
|
Petroleo Brasileiro S.A.- Petrobras
| 13.73 | 13.68 to 13.84 |
|
Piedmont Office Realty Trust, Inc.
| 8.64 | 8.62 to 8.79 |
|
PIMCO California Municipal Income Fund III
| 6.68 | 6.67 to 6.75 |
|
Pimco Municipal Income Fund II
| 8.24 | 8.21 to 8.32 |
|
Pimco New York Municipal Income Fund II
| 7.13 | 7.13 to 7.17 |
|
PIMCO New York Municipal Income Fund III
| 5.70 | 5.69 to 5.73 |
|
POSCO
| 45.61 | 45.50 to 45.97 |
|
Post Holdings, Inc.
| 106.72 | 106.44 to 107.55 |
|
Provident Financial Services, Inc
| 18.96 | 18.86 to 19.17 |
|
Ralph Lauren Corporation
| 256.00 | 254.73 to 257.41 |
|
Ready Capital Corporation
| 6.81 | 6.80 to 6.94 |
|
RELX PLC
| 48.85 | 48.77 to 49.16 |
|
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 15.46 | 15.46 to 15.58 |
|
RiverNorth Opportunities Fund, Inc.
| 12.11 | 12.08 to 12.19 |
|
Roper Technologies, Inc.
| 531.37 | 529.34 to 535.00 |
|
Select Energy Services, Inc.
| 13.87 | 13.82 to 14.42 |
|
Signet Jewelers Limited
| 60.45 | 60.32 to 61.91 |
|
Simon Property Group, Inc.
| 174.25 | 173.96 to 176.45 |
|
SJW Group
| 46.07 | 45.87 to 46.46 |
|
Stifel Financial Corporation
| 20.96 | 20.91 to 21.30 |
|
Summit Hotel Properties, Inc.
| 6.66 | 6.64 to 6.76 |
|
Sunoco LP
| 55.81 | 55.75 to 56.59 |
|
Swiss Helvetia Fund, Inc. (The)
| 8.52 | 8.51 to 8.56 |
|
Telephone and Data Systems, Inc.
| 35.90 | 35.84 to 36.28 |
|
The AES Corporation
| 11.60 | 11.57 to 11.84 |
|
Thermo Fisher Scientific Inc
| 574.82 | 571.80 to 577.57 |
|
TJX Companies, Inc. (The)
| 122.73 | 122.31 to 123.48 |
|
TriNet Group, Inc.
| 93.76 | 93.51 to 94.67 |
|
Two Harbors Investments Corp
| 11.82 | 11.77 to 11.93 |
|
Tyler Technologies, Inc.
| 591.93 | 590.21 to 594.97 |
|
Unum Group
| 75.01 | 74.81 to 75.32 |
|
Veeva Systems Inc.
| 223.40 | 222.45 to 225.10 |
|
Virtus Global Multi-Sector Income Fund
| 7.67 | 7.66 to 7.72 |
|
Voya Financial, Inc.
| 69.99 | 69.72 to 70.45 |
|
W.W. Grainger, Inc.
| 1121.57 | 1115.83 to 1126.84 |
|
Western Asset Managed Municipals Fund, Inc.
| 10.26 | 10.26 to 10.33 |
|
Western Union Company (The)
| 10.26 | 10.23 to 10.34 |
|
Williams Companies, Inc. (The)
| 59.57 | 59.27 to 60.00 |
|
Woori Bank
| 32.93 | 32.81 to 33.20 |
|
Yelp Inc.
| 38.80 | 38.65 to 39.26 |
|
Yext, Inc.
| 6.33 | 6.31 to 6.40 |
|
Zimmer Biomet Holdings, Inc.
| 110.81 | 110.41 to 112.18 |
