| ABR |
 |
Arbor Realty Trust, Inc |
7.16 |
7.18 |
6.60 |
6.66 |
10.92M |
-7.63% |
| ACR |
|
ACRES Commercial Realty Corp |
22.38 |
22.49 |
21.75 |
21.77 |
19K |
-3.67% |
| ACRE |
|
Ares Commercial Real Estate Cor |
5.12 |
5.12 |
4.86 |
4.87 |
477K |
-5.25% |
| ADUS |
|
Addus HomeCare Corporation |
99.79 |
103.50 |
95.00 |
97.86 |
299.3K |
-1.72% |
| AEYE |
|
Audioeye Inc |
7.86 |
7.90 |
7.63 |
7.73 |
86.4K |
-1.65% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
11.22 |
11.25 |
11.17 |
11.18 |
48.3K |
-0.27% |
| AFBI |
|
Affinity Bancshares Inc |
22.50 |
22.50 |
22.45 |
22.47 |
9.9K |
0.04% |
| AFCG |
|
AFC Gamma Inc |
3.18 |
3.32 |
3.16 |
3.21 |
350.6K |
-0.31% |
| AGM |
|
Federal Agricultural Mortgage Corp |
181.16 |
182.05 |
175.16 |
176.62 |
92.1K |
-2.41% |
| AGNC |
|
American Capital Agency Corp |
10.83 |
10.90 |
10.79 |
10.82 |
10.32M |
-0.37% |
| AGX |
|
Argan, Inc |
681.63 |
690.09 |
670.00 |
683.04 |
314.4K |
0.41% |
| AMPY |
|
Amplify Energy Corp |
5.45 |
5.59 |
5.41 |
5.48 |
785.6K |
3.59% |
| AMRC |
|
Ameresco Inc |
30.00 |
30.93 |
29.93 |
30.58 |
177K |
2.07% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
10.99 |
11.05 |
10.93 |
10.97 |
1.08M |
-0.27% |
| ARL |
|
American Realty Investors, Inc |
13.34 |
13.89 |
13.34 |
13.89 |
1.5K |
0.58% |
| ASUR |
|
Forgent Networks, Inc |
9.19 |
9.20 |
8.87 |
8.92 |
44.8K |
-3.04% |
| AVNW |
|
Aviat Networks, Inc. |
15.80 |
16.33 |
15.79 |
15.89 |
170K |
0.51% |
| BHV |
|
BlackRock Virginia Municipal Bond Trust |
11.31 |
11.31 |
11.30 |
11.30 |
2.8K |
-0.79% |
| BTT |
|
Blackrock Municipal Target Term |
22.87 |
22.89 |
22.72 |
22.79 |
64K |
-0.26% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
19.10 |
19.15 |
18.34 |
18.34 |
1.61M |
-4.13% |
| BYFC |
|
Broadway Financial Corporation |
9.82 |
10.00 |
9.82 |
10.00 |
2.1K |
2.04% |
| |
| CACI |
|
CACI International Inc |
481.19 |
485.04 |
465.00 |
482.61 |
344K |
0.34% |
| CARV |
|
Carver Bancorp, Inc |
1.58 |
1.60 |
1.58 |
1.60 |
600 |
-3.03% |
| CETX |
|
Cemtrex Inc |
0.91 |
0.91 |
0.80 |
0.80 |
379.6K |
-10.11% |
| CFBK |
|
Central Federal Corporation |
27.25 |
27.74 |
26.45 |
26.77 |
24.8K |
-2.41% |
| CFFI |
|
C&F Financial Corporation |
69.44 |
74.38 |
69.44 |
74.38 |
1.6K |
-0.12% |
| CFFN |
|
Capitol Federal Financial |
7.85 |
7.85 |
7.75 |
7.77 |
634.6K |
-1.02% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.58 |
2.60 |
2.56 |
2.59 |
208.5K |
0.00% |
| CIM |
|
Chimera Investment Corporation |
13.71 |
13.71 |
13.43 |
13.45 |
516.4K |
-1.39% |
| CLNE |
|
Clean Energy Fuels Corp |
2.19 |
2.22 |
2.06 |
2.07 |
1.93M |
-6.33% |
| CNDT |
|
Conduent Inc |
1.78 |
1.79 |
1.70 |
1.71 |
1.1M |
-2.84% |
| CVBF |
|
CVB Financial Corp |
20.39 |
20.39 |
20.03 |
20.10 |
1.22M |
-1.13% |
| CZWI |
|
Citizens Community Bancorp Inc |
21.33 |
21.42 |
21.04 |
21.10 |
6.1K |
-1.40% |
| DOCU |
|
Docusign Inc |
47.31 |
48.39 |
45.27 |
45.49 |
3.17M |
-5.03% |
| DSM |
|
Dreyfus Strategic Municipal Bond Fund |
6.18 |
6.21 |
6.17 |
6.18 |
61.4K |
0.16% |
| DX |
|
Dynex Capital, Inc |
13.42 |
13.47 |
13.35 |
13.36 |
3.82M |
-0.37% |
| EFX |
|
Equifax Inc |
173.86 |
175.24 |
167.79 |
167.84 |
714.2K |
-4.54% |
| EPRT |
|
Essential Properties Realty Trust Inc |
31.50 |
31.62 |
31.22 |
31.34 |
723.8K |
-0.19% |
| EVT |
|
Eaton V |
26.40 |
26.59 |
26.34 |
26.45 |
64K |
0.46% |
| FAST |
|
Fastenal Company |
43.99 |
44.15 |
42.97 |
43.29 |
4.95M |
-1.99% |
| FNWB |
|
First Nw Banc |
9.78 |
9.78 |
9.44 |
9.55 |
31.1K |
-1.24% |
| FPI |
|
First Trust Tax-Advtagd |
10.56 |
10.62 |
10.36 |
10.41 |
300.4K |
-1.61% |
| FRT |
|
Federal Realty Inv |
116.21 |
116.54 |
115.08 |
115.45 |
367.2K |
-0.20% |
| FSP |
|
Franklin Street Properties Corp |
0.54 |
0.56 |
0.53 |
0.53 |
161.7K |
-1.85% |
| FSS |
|
Federal Signal Corporation |
118.19 |
119.46 |
116.92 |
117.33 |
290.5K |
-0.85% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
1.47 |
1.48 |
1.42 |
1.42 |
94.4K |
-3.40% |
| GVA |
|
Granite Construction Inc |
141.67 |
142.19 |
140.39 |
141.21 |
580.7K |
-0.47% |
| HASI |
|
Hannon Armstrong Sustainable IN |
41.43 |
42.17 |
40.78 |
40.98 |
1.44M |
-0.17% |
| HII |
|
Huntington Ingalls Industries |
317.41 |
326.49 |
316.49 |
317.81 |
504.3K |
0.48% |
| HNI |
|
HNI Corporation |
33.50 |
33.54 |
31.96 |
32.44 |
724.2K |
-3.48% |
| HP |
|
Helmerich & Payne, Inc |
38.30 |
39.12 |
38.01 |
38.63 |
1.05M |
2.25% |
 |
| HRB |
|
H&R Block, Inc |
36.87 |
37.90 |
35.52 |
36.06 |
4.2M |
-2.44% |
| HTH |
|
Hilltop Holdings Inc |
38.42 |
38.42 |
37.21 |
37.28 |
390.5K |
-1.27% |
| INTU |
|
Intuit Inc |
392.52 |
400.08 |
389.00 |
393.34 |
1.19M |
-0.75% |
| INTZ |
|
Intrusion Inc |
0.77 |
0.80 |
0.74 |
0.75 |
99.5K |
-2.60% |
| IVR |
|
Invesco Mortgage Capital Inc |
8.24 |
8.27 |
8.13 |
8.19 |
1.98M |
-0.49% |
| KFFB |
|
Kentucky First Federal Bancorp |
4.27 |
4.55 |
4.27 |
4.55 |
3K |
4.60% |
| KREF |
|
KKR Real Estate Finance Trust Inc |
6.58 |
6.60 |
6.45 |
6.47 |
1.22M |
-2.12% |
| KTF |
|
DWS Municipal Income Trust |
9.12 |
9.13 |
9.10 |
9.11 |
109.8K |
0.11% |
| LADR |
|
Ladder Capital Corp |
10.24 |
10.29 |
10.06 |
10.10 |
599.1K |
-1.56% |
| LAKE |
|
Lakeland Industries, Inc |
11.20 |
11.32 |
10.61 |
10.74 |
141K |
0.94% |
| LDI |
|
LoanDepot Inc |
1.40 |
1.42 |
1.30 |
1.30 |
2.44M |
-7.14% |
| LDOS |
|
Leidos Holdings Inc |
128.68 |
129.99 |
125.34 |
127.68 |
1.85M |
-1.87% |
| LEO |
|
Dreyfus Strategic Muni |
6.50 |
6.51 |
6.44 |
6.48 |
158.4K |
-0.31% |
| LFT |
|
Longtop Financial Technologies Limited |
1.20 |
1.20 |
1.12 |
1.16 |
257.4K |
-1.69% |
| LMB |
|
Limbach Holdings Inc |
71.90 |
77.36 |
71.00 |
75.94 |
610.5K |
5.85% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
4.27 |
4.34 |
4.27 |
4.32 |
13.9K |
1.17% |
| MDRR |
|
Medalist Diversified REIT Inc |
11.20 |
11.20 |
11.15 |
11.15 |
2.3K |
0.00% |
| MFA |
|
MFA Financial, Inc |
9.92 |
9.94 |
9.59 |
9.63 |
1.82M |
-2.73% |
| MHD |
|
BlackRock MuniHoldings Fund Inc |
11.85 |
11.88 |
11.75 |
11.80 |
490.7K |
-0.25% |
| MITT |
|
Ag Mortgage Investment Trust |
8.00 |
8.00 |
7.74 |
7.74 |
162.5K |
-3.13% |
| MIY |
|
BlackRock MuniYield Michigan Insured Fnd |
11.99 |
12.04 |
11.87 |
11.90 |
48.6K |
-0.34% |
| MMD |
|
Mainstay Defined Muni Opp Fund |
15.33 |
15.34 |
15.25 |
15.28 |
44.2K |
-0.07% |
| MMS |
|
MAXIMUS, Inc |
63.71 |
64.04 |
60.68 |
61.52 |
1.11M |
-4.28% |
| MMU |
|
Western Asset Managed Municipals Fnd Inc |
10.26 |
10.26 |
10.18 |
10.20 |
167.3K |
-0.39% |
| MPA |
|
BlackRock MuniYield Pennsylvania Insured |
11.44 |
11.48 |
11.42 |
11.47 |
9.8K |
0.35% |
| MQY |
|
Blackrock Muniyield Quality Fund Inc |
11.55 |
11.56 |
11.50 |
11.51 |
251.5K |
-0.26% |
| MUA |
|
Blackrock Muniassets Fund, Inc |
10.74 |
10.76 |
10.71 |
10.74 |
94.3K |
0.28% |
| MUC |
|
Blackrock MuniHoldings CA Insrd Fnd Inc |
10.86 |
10.87 |
10.84 |
10.85 |
236.1K |
-0.09% |
| MUJ |
|
BlackRock MuniHoldings New Jersey Ins Fn |
12.37 |
12.43 |
12.32 |
12.40 |
126.5K |
0.08% |
| MYI |
|
Blackrock Muniyield Insured Fund Inc |
11.04 |
11.05 |
11.00 |
11.03 |
154.1K |
0.00% |
 |
| MYN |
|
BlackRock MuniYield New York Insured Fnd |
10.05 |
10.09 |
10.05 |
10.07 |
84.3K |
0.20% |
| NAC |
|
Nuveen CA Dividend Advantage Muni |
11.97 |
12.01 |
11.94 |
12.00 |
663K |
0.17% |
| NAD |
|
Nuveen Div |
11.93 |
11.96 |
11.91 |
11.95 |
412.5K |
0.00% |
| NAVI |
|
NaviSite, Inc |
8.54 |
8.56 |
8.21 |
8.32 |
865.5K |
-2.58% |
| NAZ |
|
Nuveen Arizona Premium In Mun Fd Inc(ADR |
12.68 |
12.70 |
12.50 |
12.61 |
7.9K |
-0.86% |
| NBH |
|
Neuberger Ber |
10.45 |
10.45 |
10.38 |
10.42 |
66K |
-0.10% |
| NCA |
|
Nuveen California Municipal Value Fund |
9.64 |
9.78 |
9.62 |
9.72 |
89.9K |
1.04% |
| NEA |
|
Nuveen Insured Tax-Free Adv Munici Fd |
11.64 |
11.67 |
11.60 |
11.63 |
571.2K |
-0.09% |
| NEWT |
|
Newtek Business Services, Inc |
14.32 |
14.32 |
13.61 |
13.68 |
204.3K |
-4.13% |
| NIM |
|
Nuveen Select Maturities Mun Fund (ADR) |
9.37 |
9.38 |
9.31 |
9.31 |
24.7K |
0.00% |
| NIQ |
|
Nuveen Intermediate Duration Q |
10.69 |
10.81 |
9.96 |
10.09 |
927.4K |
-5.88% |
| NKX |
|
Nuveen Insured California Tax-Free Advantage Municipal Fund |
12.47 |
12.51 |
12.40 |
12.49 |
131.8K |
0.24% |
| NLY |
|
Annaly Capital Management, Inc |
22.61 |
22.64 |
22.39 |
22.44 |
4.89M |
-0.75% |
| NMFC |
|
New Mountain Finance Corp |
8.29 |
8.31 |
8.07 |
8.08 |
434.6K |
-2.42% |
| NMS |
|
Nuveen Minnesota Municipal Inco |
12.05 |
12.47 |
12.05 |
12.47 |
35.5K |
0.81% |
| NMT |
|
Nuveen Massachusetts Pre In Mun Fd (ADR) |
13.05 |
13.25 |
13.05 |
13.15 |
15K |
0.69% |
| NPV |
|
Nuveen Va Premium Income Municipal Fund |
11.52 |
11.54 |
11.47 |
11.52 |
31.5K |
0.26% |
| NREF |
|
Nexpoint Real Estate Finance Inc |
15.98 |
16.00 |
15.50 |
15.56 |
43.1K |
-2.69% |
| NRK |
|
Nuveen Insured New York Tax-Free Advantage Municipal Fund |
10.72 |
10.73 |
10.68 |
10.72 |
185.8K |
-0.19% |