AAME |
 |
Atlantic American Corporation |
1.71 |
1.71 |
1.61 |
1.68 |
3.3K |
-1.75% |
AFB |
 |
AllianceBernstein Natnl Muncpl Incm Fnd |
11.14 |
11.16 |
11.12 |
11.14 |
74.5K |
0.00% |
AFBI |
 |
Affinity Bancshares Inc |
18.10 |
18.20 |
18.10 |
18.20 |
2K |
-0.27% |
APAM |
 |
Artisan Partners Asset Mgmt |
45.00 |
45.11 |
44.43 |
44.52 |
499.6K |
-0.93% |
APO |
 |
American Community Properties Trust |
165.56 |
167.15 |
163.11 |
163.45 |
2.48M |
-0.87% |
ARDC |
 |
Ares Dynamic Credit Allocation |
15.47 |
15.53 |
15.39 |
15.44 |
53.1K |
-0.13% |
ARR |
 |
ARMOUR Residential REIT, Inc. |
18.85 |
18.88 |
18.73 |
18.81 |
1.47M |
-0.37% |
AWF |
 |
AllianceBernstein Global Hgh Incm Fd Inc |
11.01 |
11.01 |
10.91 |
10.97 |
204.9K |
-0.18% |
BANC |
 |
First Pactrust Bancorp |
16.45 |
16.55 |
16.17 |
16.28 |
1.7M |
-1.45% |
BBN |
 |
Blackrock Build America Bond Trust |
16.79 |
16.82 |
16.59 |
16.73 |
64K |
-0.54% |
BFK |
 |
Blackrock Municipal Income Trust |
10.30 |
10.33 |
10.22 |
10.27 |
33.1K |
-0.19% |
BFZ |
 |
Blackrock California Mun |
11.30 |
11.32 |
11.25 |
11.28 |
125.4K |
-0.35% |
BGB |
 |
Blackstone / Gso Strategic Cre |
12.58 |
12.64 |
12.53 |
12.60 |
203.8K |
0.00% |
BGH |
 |
Buckeye GP Holdings L |
15.95 |
16.03 |
15.86 |
15.93 |
62.5K |
-0.31% |
BGT |
 |
Blackrock Floating Rate Income Trust |
12.73 |
12.73 |
12.65 |
12.72 |
98K |
-0.31% |
BHK |
 |
BlackRock Core Bond Trust |
10.62 |
10.63 |
10.51 |
10.55 |
100.7K |
-0.66% |
BKN |
 |
BlackRock Inv |
11.75 |
11.75 |
11.68 |
11.73 |
33.9K |
-0.26% |
BLE |
 |
BlackRock Municipal Income Trust II |
10.82 |
10.83 |
10.80 |
10.82 |
51.3K |
-0.09% |
BLK |
 |
BlackRock, Inc |
1008.76 |
1015.91 |
991.15 |
992.04 |
731.4K |
-1.45% |
BLW |
 |
BlackRock Ltd |
14.33 |
14.44 |
14.29 |
14.33 |
147.3K |
-0.14% |
BNY |
 |
Blackrock New York Municipal Income Trst |
10.56 |
10.59 |
10.47 |
10.52 |
72.2K |
-0.09% |
BPRN |
 |
Bank of Princeton |
33.51 |
33.51 |
32.25 |
32.32 |
8K |
-4.66% |
BTA |
 |
BlackRock LT Municipal Advantage Trust |
10.00 |
10.02 |
9.90 |
9.92 |
48K |
-0.80% |
BTT |
 |
Blackrock Municipal Target Term |
21.22 |
21.29 |
21.19 |
21.24 |
96.2K |
-0.23% |
BTZ |
 |
AUTHENTEC INC |
10.93 |
10.94 |
10.87 |
10.90 |
186.6K |
-0.18% |
BYM |
 |
BlackRock Insured Municipal Income Trust |
11.44 |
11.47 |
11.33 |
11.36 |
60.6K |
-0.53% |
CBU |
 |
Community Bank System, Inc |
67.67 |
67.67 |
66.51 |
66.89 |
247.6K |
-1.62% |
CCBG |
 |
Capital City Bank Group, Inc |
37.69 |
37.99 |
36.92 |
37.40 |
18.2K |
-1.97% |
CCD |
 |
Calams Dy Cnv IN |
24.86 |
24.87 |
24.52 |
24.79 |
48.1K |
0.20% |
CET |
 |
Central Securities Corp |
47.79 |
47.99 |
47.55 |
47.57 |
22.2K |
-0.69% |
CGBD |
 |
Tcg Bdc Inc |
18.40 |
18.44 |
18.31 |
18.40 |
111.9K |
0.16% |
CGO |
 |
Calamos Global Total Return Fund |
11.67 |
11.67 |
11.49 |
11.60 |
10.7K |
0.35% |
CHI |
 |
Calamos Conv |
11.39 |
11.45 |
11.30 |
11.35 |
153.7K |
-0.18% |
CHW |
 |
Calamos Global Dynamic Income Fund |
7.02 |
7.02 |
6.97 |
6.98 |
112.6K |
-0.14% |
CHY |
 |
Calamos Convertible & Hi Income Fund |
11.53 |
11.53 |
11.39 |
11.44 |
278.3K |
-0.35% |
CIK |
 |
Credit Suisse AM Inc Fund Inc |
2.96 |
2.97 |
2.94 |
2.95 |
954.3K |
0.00% |
CINF |
 |
Cincinnati Financial Corporation |
138.08 |
138.76 |
136.46 |
136.96 |
632.3K |
-0.69% |
CMU |
 |
MFS High Yield Municipal Trust |
3.55 |
3.57 |
3.53 |
3.55 |
106.6K |
-0.28% |
CNA |
 |
CNA Financial Corporation |
49.63 |
49.72 |
48.93 |
49.01 |
393.4K |
-1.29% |
CSQ |
 |
Calamos Strategic Total Return Fund |
18.48 |
18.48 |
18.22 |
18.26 |
166.8K |
-0.76% |
CXE |
 |
MFS High Income Municipal Trust |
3.76 |
3.78 |
3.74 |
3.75 |
138K |
-0.27% |
CXH |
 |
MFS Investment Grade Municipal Trust |
8.13 |
8.14 |
8.10 |
8.12 |
6.1K |
-0.37% |
DHY |
 |
Credit Suisse High Yield Bond Fund (ETF) |
2.13 |
2.14 |
2.12 |
2.12 |
379.4K |
-0.93% |
DMB |
 |
Dreyfus Municipal Bond Infrastr |
10.70 |
10.73 |
10.65 |
10.70 |
59.8K |
0.00% |
DNP |
 |
DNP Select Income Fund Inc |
9.44 |
9.45 |
9.37 |
9.44 |
393.1K |
0.11% |
DSM |
 |
Dreyfus Strategic Municipal Bond Fund |
5.95 |
5.97 |
5.93 |
5.95 |
119.4K |
0.00% |
EDD |
 |
Morgan Stanley Emerging Markets Domestic |
4.78 |
4.79 |
4.72 |
4.75 |
142.8K |
-0.84% |
EGF |
 |
BlackRock Enhanced Government Fund, Inc |
9.50 |
9.65 |
9.50 |
9.65 |
2.6K |
0.52% |
EHI |
 |
Western Asset Global High Income Fnd Inc |
6.85 |
6.86 |
6.78 |
6.82 |
140.7K |
-0.73% |
ERC |
 |
Evergreen Multi-Sector Income Fund |
9.41 |
9.41 |
9.34 |
9.38 |
63.1K |
-0.21% |
EVBN |
 |
Evans Bancorp Inc |
44.45 |
44.66 |
43.28 |
44.20 |
38.6K |
-0.92% |
EVV |
 |
Eaton Vance Limited Duration Income Fund |
10.34 |
10.36 |
10.29 |
10.32 |
214.1K |
0.10% |
FISI |
 |
Financial Institutions, Inc |
28.25 |
28.25 |
27.22 |
27.93 |
149.2K |
-1.41% |
FMN |
 |
Federated Premier Municipal Income |
11.26 |
11.27 |
11.15 |
11.22 |
28.7K |
0.00% |
FRA |
 |
BlackRock Floating Rate Income Strat |
13.01 |
13.03 |
12.96 |
12.99 |
192.7K |
0.00% |
FSK |
 |
FS KKR Capital Corp |
23.16 |
23.24 |
22.99 |
23.23 |
914.7K |
0.39% |
FT |
 |
Franklin Universal Trust |
7.61 |
7.64 |
7.57 |
7.61 |
17.2K |
0.26% |
FTF |
 |
Franklin Templeton Limited Duration Income Trust |
6.64 |
6.67 |
6.63 |
6.64 |
167.5K |
-0.15% |
GBAB |
 |
Guggenheim Build America Bonds Managed Duration Trust Common Shares of Beneficial Interest |
15.92 |
15.92 |
15.75 |
15.86 |
56.2K |
-0.56% |
GOF |
 |
Claymore/Guggenheim Strt Opp |
15.59 |
15.59 |
15.50 |
15.55 |
631.3K |
-0.06% |
HBI |
 |
Hanesbrands Inc |
7.88 |
7.93 |
7.52 |
7.54 |
4.6M |
-5.51% |
HNW |
 |
Pioneer Diversified High Income Trust |
11.95 |
11.99 |
11.94 |
11.98 |
93.3K |
0.17% |
HOMB |
 |
Home BancShares, Inc |
31.12 |
31.27 |
30.33 |
30.84 |
806.1K |
-1.12% |
HTH |
 |
Hilltop Holdings Inc |
32.68 |
32.68 |
31.83 |
32.11 |
405.1K |
-2.01% |
HYB |
 |
New America High Income Fund Inc |
8.31 |
8.31 |
8.24 |
8.28 |
23.6K |
-0.24% |
HYT |
 |
BlackRock Corporate High Yield Fund VI, |
9.98 |
10.02 |
9.83 |
9.88 |
934.8K |
-0.90% |
IBKR |
 |
Interactive Brokers Group, Inc |
229.15 |
231.97 |
227.99 |
231.14 |
2.01M |
1.28% |
IIM |
 |
Morgan Stanley Insured Municipal Income |
12.27 |
12.31 |
12.23 |
12.30 |
118.7K |
0.24% |
IQI |
 |
Morgan Stanley Quality Municipal Income |
10.07 |
10.08 |
9.98 |
10.01 |
119.1K |
-0.50% |
IVZ |
 |
Invesco Ltd |
19.27 |
19.27 |
18.81 |
18.91 |
3.55M |
-1.36% |
JEF |
 |
Jefferies Group, Inc |
76.73 |
77.12 |
74.50 |
74.64 |
992.9K |
-2.42% |
JGH |
 |
Nuveen Global High Income Fund |
13.34 |
13.37 |
13.27 |
13.31 |
60.6K |
-0.45% |
JHI |
 |
John Hancock Investors Trust |
14.15 |
14.15 |
14.10 |
14.12 |
9.2K |
0.00% |
JHS |
 |
John Hancock Income Securities Trust |
11.23 |
11.28 |
11.16 |
11.17 |
13K |
-0.36% |
L |
 |
Loews Corporation |
86.72 |
87.01 |
86.11 |
86.77 |
793.8K |
-0.05% |
LADR |
 |
Ladder Capital Corp |
11.63 |
11.85 |
11.56 |
11.79 |
674.4K |
0.51% |
LEO |
 |
Dreyfus Strategic Muni |
6.24 |
6.25 |
6.20 |
6.24 |
235.4K |
0.16% |
LPLA |
 |
LPL Investment Holdings Inc. |
370.00 |
375.84 |
368.09 |
369.14 |
685.6K |
-0.51% |
MAV |
 |
Pioneer Municipal High Income Advantage |
8.69 |
8.69 |
8.60 |
8.64 |
50.1K |
-0.58% |
MBI |
 |
MBIA Inc |
6.81 |
7.32 |
6.78 |
7.02 |
326.5K |
2.33% |
MCR |
 |
MFS Charter Income Trust |
6.44 |
6.44 |
6.43 |
6.44 |
27.1K |
0.00% |
MFC |
 |
Manulife Financial Corporation (USA) |
30.08 |
30.19 |
29.94 |
30.14 |
2M |
0.43% |
MFG |
 |
Mizuho Financial Group Inc |
5.55 |
5.57 |
5.46 |
5.48 |
1.22M |
-3.01% |
MFH |
 |
Mercurity Fintech Holding Inc |
7.90 |
8.14 |
7.35 |
7.35 |
107.7K |
-6.96% |
MFM |
 |
MFS Municipal Income Trust |
5.52 |
5.52 |
5.44 |
5.48 |
145.8K |
-0.72% |
MHD |
 |
BlackRock MuniHoldings Fund Inc |
12.20 |
12.20 |
12.12 |
12.17 |
67.1K |
0.00% |
MKL |
 |
Markel Corporation |
2047.00 |
2047.00 |
1988.73 |
2026.37 |
101.6K |
-1.62% |
MKTX |
 |
MarketAxess Holdings Inc |
200.00 |
203.09 |
197.65 |
201.37 |
767.7K |
0.03% |
MMD |
 |
Mainstay Defined Muni Opp Fund |
15.86 |
15.86 |
15.59 |
15.66 |
33.9K |
-1.07% |
MMT |
 |
MFS Multimarket Income Trust |
4.72 |
4.75 |
4.72 |
4.73 |
25.6K |
-0.21% |
MPA |
 |
BlackRock MuniYield Pennsylvania Insured |
11.82 |
11.82 |
11.72 |
11.73 |
42.2K |
-0.93% |
MQT |
 |
Blackrock Muniyield Quality Fund II Inc |
10.29 |
10.30 |
10.24 |
10.25 |
47.2K |
-0.39% |
MUI |
 |
Blackrock Muni Intermediate Drtn Fnd Inc |
12.10 |
12.11 |
12.08 |
12.09 |
450.9K |
-0.08% |
MVT |
 |
Blackrock Munivest Fund II Inc |
10.96 |
10.96 |
10.89 |
10.91 |
12.8K |
-0.27% |
MYD |
 |
Blackrock Muniyield Fund Inc |
10.88 |
10.90 |
10.79 |
10.85 |
129.2K |
-0.37% |
MYN |
 |
BlackRock MuniYield New York Insured Fnd |
10.26 |
10.26 |
10.19 |
10.24 |
66.5K |
0.00% |
NAN |
 |
Nuveen New York Dividend Advantage Municipal Fund |
11.62 |
11.68 |
11.59 |
11.64 |
97.7K |
0.17% |
NBB |
 |
Nuveen Build America Bond Fund Common Shares of Beneficial Interest |
16.14 |
16.20 |
16.07 |
16.15 |
24.1K |
-0.06% |
NBH |
 |
Neuberger Ber |
10.70 |
10.70 |
10.65 |
10.70 |
110.3K |
0.00% |
NCV |
 |
Nicholas-Applegate Cv |
3.63 |
3.63 |
3.49 |
3.55 |
1.9M |
-1.93% |
NCZ |
 |
Nicholas-Applegate Conv |
3.31 |
3.31 |
3.20 |
3.27 |
376K |
-1.21% |
NEA |
 |
Nuveen Insured Tax-Free Adv Munici Fd |
11.56 |
11.58 |
11.49 |
11.56 |
907K |
0.00% |
NFBK |
 |
Northfield Bancorp, Inc |
12.01 |
12.04 |
11.62 |
11.80 |
197.4K |
-1.83% |
NMFC |
 |
New Mountain Finance Corp |
11.61 |
11.64 |
11.55 |
11.61 |
238.2K |
0.35% |
NNY |
 |
Nuveen NY Municipal Value |
8.34 |
8.34 |
8.26 |
8.30 |
31.9K |
0.24% |
NQP |
 |
Nuveen PA Invest Quality Municpl Fd (ADR |
11.71 |
11.72 |
11.69 |
11.70 |
18.2K |
-0.26% |
NXC |
 |
Nuveen CA Select Tax-Free Incom Port(ADR |
13.22 |
13.25 |
13.21 |
13.24 |
4.7K |
0.08% |
NXN |
 |
Nuveen NY Select Tax-Free In Portfl (ADR |
11.88 |
11.88 |
11.70 |
11.81 |
6.7K |
0.25% |
OFG |
 |
Oriental Financial Group Inc |
43.78 |
43.78 |
42.93 |
43.62 |
346.5K |
-0.77% |
OIA |
 |
Morgan Stanley Municipal Income Opp |
6.13 |
6.18 |
6.10 |
6.13 |
188.4K |
-0.33% |
OPY |
 |
Oppenheimer Holdings Inc |
68.31 |
68.36 |
66.90 |
67.07 |
10.5K |
-1.24% |
OSBC |
 |
Old Second Bancorp Inc |
19.40 |
19.43 |
19.00 |
19.19 |
175.3K |
-1.08% |
PBFS |
 |
Pioneer Bancorp Inc |
11.40 |
11.75 |
11.36 |
11.53 |
79.6K |
0.79% |
PCF |
 |
Putnam High Income Securities Fund |
6.69 |
6.69 |
6.67 |
6.67 |
30K |
-0.30% |
PCK |
 |
Pimco CA Muni |
5.85 |
5.86 |
5.82 |
5.82 |
167.5K |
-0.51% |
PCN |
 |
PIMCO Corporate Income Fund |
13.75 |
13.80 |
13.75 |
13.76 |
126.5K |
0.00% |
PCQ |
 |
Pimco CA Municipal Income Fund |
9.25 |
9.25 |
9.17 |
9.22 |
27.6K |
0.11% |
PDI |
 |
Pimco Dynamic Income Fund |
19.67 |
19.70 |
19.61 |
19.64 |
1.54M |
0.05% |
PEBK |
 |
Peoples Bancorp of North Carolina, Inc |
30.32 |
30.32 |
29.32 |
29.79 |
6.1K |
-1.85% |
PGP |
 |
PIMCO Global StocksPLUS & Income Fund |
7.94 |
8.03 |
7.94 |
7.98 |
18.9K |
-0.13% |
PHT |
 |
Pioneer High Income Trust |
7.94 |
7.97 |
7.89 |
7.90 |
96.2K |
-0.38% |
PIM |
 |
Putnam Master Int |
3.35 |
3.35 |
3.30 |
3.33 |
32.6K |
-0.60% |
PMF |
 |
Pimco Municipal Income Fund |
9.33 |
9.37 |
9.32 |
9.33 |
55.1K |
0.11% |
PML |
 |
Pimco Municipal Income Fund II |
8.58 |
8.59 |
8.51 |
8.55 |
123.9K |
-0.35% |
PMT |
 |
PennyMac Mortgage Investment Trust |
13.59 |
13.61 |
13.42 |
13.50 |
626.8K |
-0.95% |
PMX |
 |
Pimco Municipal Income Fund III |
7.49 |
7.49 |
7.44 |
7.46 |
78.8K |
-0.40% |
PNI |
 |
Pimco NY Muni Income Fund II |
7.37 |
7.40 |
7.33 |
7.38 |
98.3K |
0.27% |
PPT |
 |
Putnam Premier Income Trust |
3.63 |
3.63 |
3.61 |
3.62 |
185.4K |
0.00% |
PTY |
 |
PIMCO Corporate Opportunity Fund |
14.80 |
14.84 |
14.79 |
14.83 |
554.5K |
0.20% |
PVBC |
 |
Provident Bancorp CS |
12.44 |
12.48 |
12.25 |
12.43 |
16.1K |
-0.48% |
PYN |
 |
Pimco NY Muni |
5.84 |
5.85 |
5.81 |
5.84 |
6.9K |
-0.17% |
PZC |
 |
Pimco CA Muni |
6.87 |
6.88 |
6.84 |
6.86 |
74.3K |
-0.29% |
RCS |
 |
PIMCO Strategic Global Government Fund |
6.48 |
6.48 |
6.41 |
6.45 |
106.5K |
0.47% |
RJF |
 |
Raymond James Financial, Inc |
168.55 |
170.37 |
167.07 |
167.43 |
725.3K |
-0.61% |
RLI |
 |
RLI Corp |
77.90 |
77.90 |
76.69 |
76.91 |
426.3K |
-1.41% |
SAR |
 |
Saratoga Investment Corp. |
25.42 |
25.45 |
25.31 |
25.43 |
47.3K |
0.16% |
SCD |
 |
LMP Capital and Income Fund Inc |
17.27 |
17.50 |
16.96 |
17.00 |
62.8K |
-0.82% |
SMFG |
 |
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
14.95 |
14.97 |
14.74 |
14.79 |
1.74M |
-1.86% |
TCPC |
 |
TCP Capital Corp |
9.06 |
9.10 |
8.95 |
9.00 |
554K |
-0.66% |
TEI |
 |
Templeton Emerging Markets Income Fund |
5.44 |
5.45 |
5.37 |
5.42 |
248.2K |
-0.18% |
TOWN |
 |
TowneBank |
37.42 |
37.42 |
36.45 |
36.80 |
161.6K |
-1.34% |
TSI |
 |
TCW Strategic Income Fund Inc |
4.86 |
4.88 |
4.85 |
4.86 |
68.5K |
-0.41% |
VBF |
 |
Van Kampen Bond Fund Inc |
15.70 |
15.77 |
15.67 |
15.69 |
34.6K |
-0.57% |
VCV |
 |
Van Kampen California Value Mun Inc Trus |
11.20 |
11.28 |
11.18 |
11.22 |
72.1K |
0.18% |
VFL |
 |
Delaware Investments National Municipal Income Fund |
10.58 |
10.62 |
10.57 |
10.58 |
15.8K |
-0.19% |
VGI |
 |
Virtus Global Multi-Sector Inc |
7.90 |
7.95 |
7.88 |
7.92 |
24.3K |
0.13% |
VGM |
 |
Van Kampen Trust Investment Grade Muni |
10.17 |
10.21 |
10.14 |
10.18 |
244.3K |
-0.29% |
VKI |
 |
Van Kampen Advantage Muni Incm Tr II |
8.95 |
8.99 |
8.90 |
8.96 |
133K |
0.11% |
VKQ |
 |
Van Kampen Municipal Trust Fund |
9.99 |
10.04 |
9.93 |
9.96 |
94.5K |
-0.40% |
VMO |
 |
Van Kampen Municipal Opportunity Trust |
9.88 |
9.89 |
9.81 |
9.84 |
270.9K |
-0.51% |