Stock Screener Free Signup



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.

9/30/2022

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 2.98 2.98 2.86 2.86 1900 -4.03% AAME Stock Predictions
AFB 10.37 10.43 10.33 10.36 68000 0.00% AFB Stock Predictions
AFBI 14.90 14.90 14.61 14.61 3500 -1.88% AFBI Stock Predictions
AIF 11.87 11.98 11.77 11.78 47600 -0.51% AIF Stock Predictions
APAM 27.49 27.55 26.47 26.93 992700 -3.37% APAM Stock Predictions
APO 47.65 48.12 46.43 46.50 3011300 -2.37% APO Stock Predictions
ARDC 11.65 11.78 11.65 11.75 118700 0.86% ARDC Stock Predictions
ARR 4.88 5.02 4.82 4.87 5537700 1.25% ARR Stock Predictions
ATAX 17.32 18.08 17.20 17.28 30000 0.12% ATAX Stock Predictions
AWF 8.95 9.11 8.88 8.88 304300 -0.89% AWF Stock Predictions
BANC 16.18 16.43 15.91 15.97 440400 -1.11% BANC Stock Predictions
BBN 16.60 16.72 16.40 16.43 335500 -0.67% BBN Stock Predictions
BFK 9.54 9.61 9.46 9.53 171500 0.11% BFK Stock Predictions
BFZ 10.26 10.35 10.26 10.28 56100 -0.10% BFZ Stock Predictions
BGB 10.54 10.70 10.53 10.63 106500 0.47% BGB Stock Predictions
BGCP 3.22 3.25 3.14 3.14 2132300 -2.79% BGCP Stock Predictions
BGH 12.22 12.30 12.15 12.22 119900 0.00% BGH Stock Predictions
BGT 10.76 10.86 10.75 10.86 132500 0.84% BGT Stock Predictions
BHK 10.33 10.33 10.00 10.00 489400 -2.25% BHK Stock Predictions
BHV 11.70 11.70 11.54 11.56 5700 -1.03% BHV Stock Predictions
BKN 12.66 12.66 12.51 12.52 40800 -0.79% BKN Stock Predictions
BLE 10.03 10.06 9.93 10.00 159600 -0.10% BLE Stock Predictions
BLK 561.61 567.56 549.56 550.28 851200 -2.42% BLK Stock Predictions
BLW 12.19 12.31 12.10 12.10 109700 -0.33% BLW Stock Predictions
BNY 9.84 9.93 9.73 9.78 96200 3.06% BNY Stock Predictions
BPRN 28.35 28.35 28.35 28.35 1600 1.29% BPRN Stock Predictions
BTA 10.00 10.08 9.84 9.84 36500 -1.60% BTA Stock Predictions
BTT 20.86 20.91 20.52 20.52 234500 -1.54% BTT Stock Predictions
BTZ 9.69 9.77 9.54 9.54 611300 -0.52% BTZ Stock Predictions
BYM 11.02 11.10 10.97 10.97 85400 -0.36% BYM Stock Predictions
CBU 61.16 61.65 60.01 60.08 344800 -1.46% CBU Stock Predictions
CCBG 31.85 31.93 30.96 31.11 26300 -1.83% CCBG Stock Predictions
CCD 20.09 20.34 20.00 20.03 68900 -0.60% CCD Stock Predictions
CET 33.97 34.58 33.67 33.74 22500 -0.71% CET Stock Predictions
CGBD 11.50 11.79 11.44 11.44 281800 -1.04% CGBD Stock Predictions
CGO 9.84 10.33 9.36 9.82 32100 0.20% CGO Stock Predictions
CHI 9.65 9.75 9.61 9.66 216100 -0.10% CHI Stock Predictions
CHW 6.10 6.18 6.03 6.07 188800 -1.30% CHW Stock Predictions
CHY 10.08 10.24 10.07 10.09 160100 -0.59% CHY Stock Predictions
CIK 2.67 2.70 2.65 2.65 464500 -0.75% CIK Stock Predictions
CINF 91.99 92.42 89.36 89.57 917900 -2.48% CINF Stock Predictions
CMU 3.01 3.03 2.98 3.01 76600 0.67% CMU Stock Predictions
CNA 37.00 37.45 36.87 36.90 295500 -0.67% CNA Stock Predictions
CSQ 12.57 12.73 12.42 12.50 340000 -1.03% CSQ Stock Predictions
CXE 3.37 3.39 3.32 3.37 76400 0.90% CXE Stock Predictions
CXH 6.82 6.82 6.72 6.73 20200 -0.88% CXH Stock Predictions
DEX 6.86 6.95 6.84 6.84 18300 -0.15% DEX Stock Predictions
DHY 1.79 1.80 1.76 1.76 213400 0.00% DHY Stock Predictions
DMB 11.70 11.74 11.43 11.43 101100 -2.64% DMB Stock Predictions
DNP 10.38 10.43 10.27 10.36 729000 -0.58% DNP Stock Predictions
DSM 5.61 5.67 5.61 5.66 131800 0.71% DSM Stock Predictions
EDD 4.00 4.02 3.97 4.02 146900 0.50% EDD Stock Predictions
EGF 9.73 9.79 9.56 9.56 900 -2.25% EGF Stock Predictions
EHI 6.58 6.62 6.44 6.56 114200 -0.46% EHI Stock Predictions
ERC 8.72 8.82 8.60 8.62 148300 -1.26% ERC Stock Predictions
EVBN 36.94 37.00 36.65 36.65 8300 -0.41% EVBN Stock Predictions
EVV 9.22 9.39 9.20 9.21 329300 -0.43% EVV Stock Predictions
FCRD 2.95 2.95 2.81 2.86 63200 -0.35% FCRD Stock Predictions
FEN 15.28 15.35 14.85 14.85 81400 -3.57% FEN Stock Predictions
FEO 9.03 9.03 8.83 8.93 26800 -0.11% FEO Stock Predictions
FISI 24.23 25.09 24.06 24.07 39200 -0.29% FISI Stock Predictions
FMN 10.43 10.44 10.27 10.34 17000 -0.67% FMN Stock Predictions
FRA 11.12 11.17 11.00 11.01 268000 -0.99% FRA Stock Predictions
FSD 10.89 10.96 10.83 10.84 95500 -0.46% FSD Stock Predictions
FSK 16.93 17.33 16.90 16.95 1777000 0.71% FSK Stock Predictions
FT 6.61 6.64 6.33 6.33 493100 -3.80% FT Stock Predictions
FTF 6.16 6.23 6.16 6.18 66000 0.32% FTF Stock Predictions
GBAB 15.66 15.80 15.32 15.42 119900 -0.58% GBAB Stock Predictions
GIM 4.23 4.23 4.07 4.07 710700 -3.33% GIM Stock Predictions
GOF 15.28 15.46 15.18 15.36 369900 0.72% GOF Stock Predictions
HBI 7.09 7.19 6.91 6.96 11678700 -3.73% HBI Stock Predictions
HNW 10.33 10.42 10.30 10.31 23800 0.00% HNW Stock Predictions
HOMB 22.83 23.17 22.46 22.51 1074800 -1.01% HOMB Stock Predictions
HTH 24.62 25.13 24.47 24.85 598600 1.18% HTH Stock Predictions
HYB 6.49 6.56 6.42 6.51 102800 0.93% HYB Stock Predictions
HYT 8.52 8.61 8.47 8.55 932400 1.06% HYT Stock Predictions
HYW 6.36 6.78 6.12 6.54 51900 3.81% HYW Stock Predictions
IBKR 64.08 65.34 63.68 63.91 1104600 -0.70% IBKR Stock Predictions
IIM 11.58 11.72 11.51 11.51 222300 -0.43% IIM Stock Predictions
IQI 9.06 9.15 9.06 9.13 140700 0.66% IQI Stock Predictions
IVH 10.20 10.33 10.09 10.09 65700 -1.18% IVH Stock Predictions
IVZ 14.07 14.15 13.70 13.70 4998900 -3.04% IVZ Stock Predictions
JEF 29.17 29.87 29.02 29.50 2244200 1.37% JEF Stock Predictions
JGH 10.58 10.68 10.52 10.54 50200 0.00% JGH Stock Predictions
JHI 12.10 12.20 12.05 12.06 27700 -0.08% JHI Stock Predictions
JHS 10.58 10.69 10.55 10.63 62800 0.85% JHS Stock Predictions
L 50.80 51.13 49.76 49.84 1318100 -1.83% L Stock Predictions
LADR 8.87 9.14 8.82 8.96 2089000 1.93% LADR Stock Predictions
LEO 6.07 6.14 6.06 6.08 105300 -0.16% LEO Stock Predictions
LPLA 215.67 223.54 215.09 218.48 787700 0.93% LPLA Stock Predictions
MAV 7.60 7.66 7.52 7.55 81200 -0.26% MAV Stock Predictions
MBI 9.27 9.50 9.18 9.20 208000 -0.33% MBI Stock Predictions
MCR 5.99 6.01 5.92 5.95 91700 0.51% MCR Stock Predictions
MFC 15.77 16.03 15.67 15.67 4609300 -0.38% MFC Stock Predictions
MFG 2.23 2.25 2.21 2.21 2667500 -0.90% MFG Stock Predictions
MFH 0.95 0.95 0.79 0.85 2700 -6.59% MFH Stock Predictions
MFM 4.91 4.91 4.82 4.84 145200 -0.41% MFM Stock Predictions
MFV 4.05 4.17 4.05 4.05 9800 0.25% MFV Stock Predictions
MHD 11.22 11.31 11.12 11.25 177400 0.27% MHD Stock Predictions
MKL 1099.63 1111.31 1084.08 1084.22 65300 -1.57% MKL Stock Predictions
MKTX 223.66 229.08 221.28 222.49 414100 -0.94% MKTX Stock Predictions
MMD 15.63 15.86 15.49 15.58 196000 -0.13% MMD Stock Predictions
MMT 4.23 4.25 4.17 4.23 116300 1.44% MMT Stock Predictions
MPA 11.75 11.89 11.72 11.86 12700 1.19% MPA Stock Predictions
MQT 10.16 10.29 10.03 10.03 73500 -1.28% MQT Stock Predictions
MUI 10.73 10.86 10.72 10.86 240800 1.31% MUI Stock Predictions
MVT 10.10 10.14 9.94 10.09 97400 0.20% MVT Stock Predictions
MYD 9.89 9.98 9.88 9.94 166300 0.40% MYD Stock Predictions
MYN 9.43 9.47 9.39 9.43 45600 0.43% MYN Stock Predictions
NAN 10.52 10.58 10.45 10.47 44000 0.10% NAN Stock Predictions
NBB 15.58 15.97 15.50 15.69 76000 0.38% NBB Stock Predictions
NBH 10.10 10.12 10.05 10.12 82200 0.20% NBH Stock Predictions
NBO 9.20 9.39 9.20 9.25 6800 0.54% NBO Stock Predictions
NBW 10.65 10.65 10.44 10.50 4000 -2.14% NBW Stock Predictions
NCV 3.20 3.30 3.17 3.20 724900 -0.93% NCV Stock Predictions
NCZ 2.84 2.88 2.80 2.82 456500 -0.70% NCZ Stock Predictions
NEA 10.54 10.69 10.50 10.60 2136200 0.66% NEA Stock Predictions
NFBK 14.53 14.67 14.31 14.31 152200 -1.72% NFBK Stock Predictions
NMFC 11.67 11.80 11.37 11.53 661800 2.40% NMFC Stock Predictions
NNY 8.29 8.29 8.15 8.16 47400 -1.09% NNY Stock Predictions
NQP 11.00 11.00 10.94 10.97 32900 0.00% NQP Stock Predictions
NUO 11.61 11.81 11.61 11.75 19500 0.86% NUO Stock Predictions
NXC 13.21 13.21 12.96 13.08 2100 -2.75% NXC Stock Predictions
NXN 11.02 11.13 11.02 11.09 7200 0.64% NXN Stock Predictions
OBNK 39.09 39.46 38.47 38.47 104700 -1.59% OBNK Stock Predictions
OFG 25.20 25.59 25.01 25.13 286300 0.12% OFG Stock Predictions
OIA 5.91 6.05 5.80 5.86 142000 -0.34% OIA Stock Predictions
OPY 31.37 31.74 30.68 30.98 79700 -1.27% OPY Stock Predictions
OSBC 13.17 13.35 13.03 13.05 132900 -1.44% OSBC Stock Predictions
PBFS 9.65 9.79 9.48 9.52 11900 -1.65% PBFS Stock Predictions
PCF 6.70 6.99 6.57 6.89 302600 4.08% PCF Stock Predictions
PCK 6.43 6.45 6.39 6.40 37400 -0.31% PCK Stock Predictions
PCN 11.78 12.15 11.78 11.84 159100 0.42% PCN Stock Predictions
PCQ 13.85 14.16 13.83 13.85 36500 -0.14% PCQ Stock Predictions
PDI 19.00 19.44 19.00 19.38 767500 2.11% PDI Stock Predictions
PEBK 24.76 25.25 24.76 24.80 2500 -1.74% PEBK Stock Predictions
PGP 6.52 6.63 6.44 6.44 21400 0.94% PGP Stock Predictions
PHT 6.45 6.50 6.41 6.46 80500 0.47% PHT Stock Predictions
PIM 3.25 3.26 3.24 3.25 59900 0.00% PIM Stock Predictions
PMF 9.75 9.91 9.70 9.70 93600 -0.61% PMF Stock Predictions
PML 9.58 9.61 9.49 9.53 178600 -0.10% PML Stock Predictions
PMT 12.15 12.45 11.77 11.78 1609500 -2.48% PMT Stock Predictions
PMX 7.83 7.92 7.67 7.71 188900 -1.28% PMX Stock Predictions
PNI 7.94 7.95 7.65 7.82 44400 -2.01% PNI Stock Predictions
PPT 3.53 3.58 3.51 3.58 200100 1.42% PPT Stock Predictions
PTY 11.50 11.80 11.50 11.75 379200 2.17% PTY Stock Predictions
PVBC 14.29 14.35 14.21 14.31 25800 0.56% PVBC Stock Predictions
PYN 6.91 7.10 6.70 6.86 71700 -2.56% PYN Stock Predictions
PZC 7.37 7.41 7.25 7.29 35400 -0.82% PZC Stock Predictions
RCS 4.74 4.84 4.70 4.74 162100 0.00% RCS Stock Predictions

Book Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup


Top 50 Stocks
Top 10 Penny Stocks
Trade Alert +742% in 7 Days