Bonds Stocks List

Bonds Stocks List is a list of public traded Bonds companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

To get intraday penny stocks update (every 5-10 minutes), please signup for a free account.

Symbol	Chart	Open	High	Low	Close	Volume	% Change	Stock Predictions
AAME		2.80	2.83	2.80	2.83	600	1.07%	AAME Stock Predictions
AFB		10.43	10.48	10.39	10.46	78500	-0.29%	AFB Stock Predictions
AIF		12.10	12.17	12.08	12.10	27700	0.00%	AIF Stock Predictions
APAM		28.00	28.50	27.50	27.71	412200	-1.49%	APAM Stock Predictions
APO		51.26	52.25	50.73	51.01	1484900	-1.20%	APO Stock Predictions
ARDC		12.00	12.15	12.00	12.05	38800	-0.25%	ARDC Stock Predictions
ARR		5.14	5.26	4.89	4.93	8613700	-4.27%	ARR Stock Predictions
ATAX		17.52	17.64	17.02	17.15	44900	-2.06%	ATAX Stock Predictions
AWF		9.08	9.14	9.06	9.08	111800	-0.77%	AWF Stock Predictions
BANC		16.79	16.96	16.72	16.74	294400	-0.95%	BANC Stock Predictions
BBN		16.50	16.60	16.38	16.39	219700	-0.85%	BBN Stock Predictions
BFK		9.65	9.71	9.60	9.66	139200	0.52%	BFK Stock Predictions
BFZ		10.31	10.43	10.27	10.40	80300	0.68%	BFZ Stock Predictions
BGB		10.85	11.04	10.84	10.87	118900	-0.28%	BGB Stock Predictions
BGCP		3.84	3.96	3.83	3.92	1098100	1.29%	BGCP Stock Predictions
BGH		12.51	12.51	12.41	12.43	55300	-0.64%	BGH Stock Predictions
BGT		11.07	11.09	10.77	10.96	159200	-0.45%	BGT Stock Predictions
BHK		10.42	10.44	10.35	10.40	94600	-0.38%	BHK Stock Predictions
BHV		11.48	11.50	11.46	11.50	4000	0.17%	BHV Stock Predictions
BKN		12.50	12.66	12.24	12.27	68100	-1.84%	BKN Stock Predictions
BLE		10.01	10.10	10.01	10.07	211000	0.30%	BLE Stock Predictions
BLK		580.20	585.00	570.76	571.61	566600	-1.98%	BLK Stock Predictions
BLW		12.72	12.73	12.58	12.59	63400	-0.87%	BLW Stock Predictions
BNY		10.00	10.09	9.87	9.88	36600	-0.80%	BNY Stock Predictions
BPRN		28.79	29.00	28.70	28.70	2400	0.00%	BPRN Stock Predictions
BTA		9.54	9.54	9.41	9.46	47800	0.11%	BTA Stock Predictions
BTT		20.76	20.97	20.75	20.85	119000	0.39%	BTT Stock Predictions
BTZ		10.06	10.10	9.96	9.97	178400	-0.80%	BTZ Stock Predictions
BYM		11.10	11.17	11.05	11.07	93100	-0.36%	BYM Stock Predictions
CBU		62.26	62.47	61.76	62.13	138300	-0.38%	CBU Stock Predictions
CCBG		32.05	32.80	32.05	32.55	28600	0.53%	CCBG Stock Predictions
CCD		21.55	21.80	21.42	21.72	47600	0.37%	CCD Stock Predictions
CET		35.44	35.72	35.19	35.19	9700	-1.15%	CET Stock Predictions
CGBD		12.01	12.16	11.84	11.85	171200	-1.25%	CGBD Stock Predictions
CGO		9.54	9.60	9.40	9.41	15400	-0.95%	CGO Stock Predictions
CHI		10.55	10.71	10.39	10.65	184200	0.95%	CHI Stock Predictions
CHW		6.12	6.14	5.96	5.97	233600	-1.81%	CHW Stock Predictions
CHY		10.86	11.16	10.86	11.07	133600	0.73%	CHY Stock Predictions
CIK		2.63	2.65	2.58	2.59	255500	-1.89%	CIK Stock Predictions
CINF		95.90	96.35	95.12	95.57	862000	-1.11%	CINF Stock Predictions
CMU		2.98	3.04	2.98	3.01	119200	-0.33%	CMU Stock Predictions
CNA		38.44	38.55	38.11	38.27	172900	-1.09%	CNA Stock Predictions
CSQ		13.19	13.33	13.14	13.16	168000	-0.30%	CSQ Stock Predictions
CXE		3.37	3.40	3.37	3.39	88500	0.30%	CXE Stock Predictions
CXH		6.79	6.84	6.79	6.82	11300	0.00%	CXH Stock Predictions
DEX		7.32	7.33	7.21	7.21	14700	-2.17%	DEX Stock Predictions
DHY		1.80	1.81	1.79	1.80	287000	-0.55%	DHY Stock Predictions
DMB		11.45	11.51	11.26	11.33	94400	-1.48%	DMB Stock Predictions
DNP		10.41	10.42	10.20	10.27	587600	-0.96%	DNP Stock Predictions
DSM		5.73	5.80	5.73	5.80	77600	1.40%	DSM Stock Predictions
EDD		4.13	4.18	4.09	4.12	67600	-0.72%	EDD Stock Predictions
EGF		9.85	9.87	9.75	9.75	4200	0.62%	EGF Stock Predictions
EHI		6.86	6.93	6.81	6.86	33100	0.44%	EHI Stock Predictions
ERC		9.05	9.05	8.86	8.90	66600	-1.33%	ERC Stock Predictions
EVBN		36.40	36.70	36.27	36.67	11700	0.80%	EVBN Stock Predictions
EVV		9.60	9.60	9.43	9.46	154900	-0.63%	EVV Stock Predictions
FCRD		4.24	4.25	4.10	4.13	120900	-1.67%	FCRD Stock Predictions
FEN		15.85	16.03	15.01	15.13	221700	-4.66%	FEN Stock Predictions
FEO		9.10	9.13	9.08	9.10	31500	-0.33%	FEO Stock Predictions
FISI		25.15	25.31	24.66	24.68	16900	-1.91%	FISI Stock Predictions
FMN		10.26	10.28	10.21	10.23	36900	-0.20%	FMN Stock Predictions
FRA		11.32	11.35	11.29	11.33	135800	0.09%	FRA Stock Predictions
FSD		11.10	11.15	11.06	11.07	47200	-0.63%	FSD Stock Predictions
FSK		18.33	18.64	18.09	18.25	1114800	-1.14%	FSK Stock Predictions
FT		6.63	6.68	6.60	6.62	28500	-1.05%	FT Stock Predictions
FTF		6.24	6.27	6.19	6.19	52400	-0.64%	FTF Stock Predictions
GBAB		15.95	16.00	15.80	15.97	53700	0.50%	GBAB Stock Predictions
GIM		4.24	4.30	4.24	4.28	58000	0.71%	GIM Stock Predictions
GOF		16.06	16.23	15.77	16.20	629400	0.81%	GOF Stock Predictions
HBI		7.75	7.84	7.55	7.69	5152200	-1.66%	HBI Stock Predictions
HNW		10.33	10.35	10.26	10.26	31500	-0.58%	HNW Stock Predictions
HOMB		23.80	24.04	23.75	23.93	755000	-0.13%	HOMB Stock Predictions
HTH		26.50	26.71	26.19	26.47	358400	-0.68%	HTH Stock Predictions
HYB		6.60	6.63	6.56	6.59	26700	0.00%	HYB Stock Predictions
HYT		8.56	8.65	8.42	8.44	680400	-1.40%	HYT Stock Predictions
HYW		6.55	6.60	6.18	6.30	22000	-0.94%	HYW Stock Predictions
IBKR		67.88	70.51	67.82	70.21	1361000	3.02%	IBKR Stock Predictions
IIM		11.62	11.73	11.58	11.69	81300	0.78%	IIM Stock Predictions
IQI		9.25	9.31	9.25	9.27	148100	0.00%	IQI Stock Predictions
IVH		10.47	10.52	10.35	10.38	49100	-1.05%	IVH Stock Predictions
IVZ		15.15	15.32	14.93	14.97	4275900	-1.84%	IVZ Stock Predictions
JEF		32.47	32.81	32.27	32.48	1170600	-0.43%	JEF Stock Predictions
JGH		10.98	11.11	10.94	11.02	41400	0.92%	JGH Stock Predictions
JHI		12.44	12.54	12.35	12.38	4000	-0.40%	JHI Stock Predictions
JHS		10.77	10.77	10.70	10.74	8900	-0.28%	JHS Stock Predictions
L		52.36	52.63	52.12	52.15	806100	-1.23%	L Stock Predictions
LADR		9.47	9.56	9.16	9.29	1314100	-2.52%	LADR Stock Predictions
LEO		6.06	6.19	6.06	6.14	140500	1.32%	LEO Stock Predictions
LPLA		239.57	247.00	239.57	246.42	1372300	2.08%	LPLA Stock Predictions
MAV		7.79	7.86	7.79	7.81	30600	0.64%	MAV Stock Predictions
MBI		9.53	9.71	9.37	9.48	152800	-1.56%	MBI Stock Predictions
MCR		6.19	6.28	6.17	6.17	38400	-0.32%	MCR Stock Predictions
MFC		16.26	16.40	16.11	16.22	5120200	-1.46%	MFC Stock Predictions
MFG		2.22	2.24	2.20	2.22	1975300	0.45%	MFG Stock Predictions
MFH		0.80	0.86	0.80	0.86	2400	1.18%	MFH Stock Predictions
MFM		4.87	4.90	4.87	4.89	142400	0.41%	MFM Stock Predictions
MFV		4.19	4.20	4.15	4.15	15500	-1.89%	MFV Stock Predictions
MHD		11.48	11.60	11.43	11.51	115500	0.09%	MHD Stock Predictions
MKL		1153.61	1155.83	1135.01	1144.01	41800	-0.42%	MKL Stock Predictions
MKTX		239.69	241.42	236.97	238.25	230100	-0.54%	MKTX Stock Predictions
MMD		15.94	16.12	15.94	16.05	95100	0.69%	MMD Stock Predictions
MMT		4.30	4.35	4.30	4.33	119700	0.23%	MMT Stock Predictions
MPA		11.95	11.97	11.56	11.59	41300	-2.77%	MPA Stock Predictions
MQT		10.28	10.37	10.24	10.27	44800	0.59%	MQT Stock Predictions
MUI		10.89	11.01	10.89	10.98	183600	0.37%	MUI Stock Predictions
MVT		10.17	10.23	10.14	10.17	77900	0.30%	MVT Stock Predictions
MYD		10.05	10.09	10.00	10.04	129500	0.30%	MYD Stock Predictions
MYN		9.54	9.55	9.46	9.47	95500	-0.53%	MYN Stock Predictions
NAN		10.27	10.33	10.26	10.28	67800	0.10%	NAN Stock Predictions
NBB		15.42	15.65	15.40	15.50	70700	0.58%	NBB Stock Predictions
NBH		10.13	10.23	10.13	10.22	57700	0.89%	NBH Stock Predictions
NBW		10.50	10.69	10.45	10.54	32800	-0.66%	NBW Stock Predictions
NCV		3.38	3.42	3.34	3.39	252300	0.30%	NCV Stock Predictions
NCZ		2.92	2.96	2.89	2.93	651500	0.69%	NCZ Stock Predictions
NEA		10.84	10.90	10.79	10.85	1027900	0.09%	NEA Stock Predictions
NFBK		14.74	14.81	14.71	14.74	98600	0.07%	NFBK Stock Predictions
NMFC		11.94	12.00	11.75	11.80	200900	-1.26%	NMFC Stock Predictions
NNY		8.35	8.44	8.26	8.31	44000	-1.07%	NNY Stock Predictions
NQP		10.95	10.99	10.91	10.91	33500	-0.46%	NQP Stock Predictions
NUO		11.86	11.87	11.72	11.75	105800	-0.51%	NUO Stock Predictions
NXC		13.20	13.37	13.13	13.23	4900	0.00%	NXC Stock Predictions
NXN		11.46	11.71	11.46	11.71	14100	3.26%	NXN Stock Predictions
OBNK		39.90	40.20	39.57	39.94	67000	-0.30%	OBNK Stock Predictions
OFG		26.87	27.08	26.69	26.81	185900	-0.89%	OFG Stock Predictions
OIA		5.84	5.94	5.84	5.90	156100	1.03%	OIA Stock Predictions
OPY		30.64	30.82	30.09	30.62	51000	-0.55%	OPY Stock Predictions
OSBC		13.35	13.57	13.33	13.57	103500	0.74%	OSBC Stock Predictions
PBFS		9.80	10.03	9.74	9.76	24400	-0.31%	PBFS Stock Predictions
PCF		6.88	6.93	6.80	6.80	30000	-1.02%	PCF Stock Predictions
PCK		6.53	6.62	6.53	6.61	60300	0.46%	PCK Stock Predictions
PCN		12.61	12.73	12.32	12.51	100300	-0.79%	PCN Stock Predictions
PCQ		14.40	14.75	14.40	14.59	12100	0.97%	PCQ Stock Predictions
PDI		20.72	20.89	20.32	20.36	684200	-1.59%	PDI Stock Predictions
PEBK		25.12	25.12	24.75	25.00	1000	-0.04%	PEBK Stock Predictions
PGP		6.86	7.09	6.86	6.89	31000	-0.72%	PGP Stock Predictions
PHT		6.54	6.63	6.52	6.53	81200	-0.46%	PHT Stock Predictions
PIM		3.29	3.30	3.23	3.24	67100	-2.11%	PIM Stock Predictions
PMF		10.10	10.52	10.04	10.41	85400	3.27%	PMF Stock Predictions
PML		9.80	9.89	9.77	9.84	115600	-0.40%	PML Stock Predictions
PMT		12.33	12.52	11.84	11.86	2002200	-3.89%	PMT Stock Predictions
PMX		8.03	8.29	8.03	8.29	148400	3.50%	PMX Stock Predictions
PNI		7.58	7.76	7.58	7.73	42700	1.18%	PNI Stock Predictions
PPT		3.56	3.60	3.56	3.56	111000	-0.56%	PPT Stock Predictions
PTY		12.65	12.80	12.21	12.36	539000	-2.29%	PTY Stock Predictions
PVBC		14.59	14.74	14.54	14.54	6700	-0.55%	PVBC Stock Predictions
PYN		6.93	6.94	6.86	6.88	2300	-0.15%	PYN Stock Predictions
PZC		7.55	7.81	7.41	7.75	84700	2.92%	PZC Stock Predictions
RCS		5.04	5.07	4.99	5.03	44400	-0.40%	RCS Stock Predictions
RJF		107.78	108.72	107.38	108.22	1036200	0.08%	RJF Stock Predictions
RLI		104.27	104.73	103.29	103.66	61700	-1.35%	RLI Stock Predictions