| ABR |
 |
Arbor Realty Trust, Inc |
3.49 |
3.50 |
3.22 |
3.25 |
5.71M |
-6.88% |
| ACR |
|
ACRES Commercial Realty Corp |
10.29 |
10.38 |
10.07 |
10.24 |
31.5K |
-0.19% |
| ACRE |
|
Ares Commercial Real Estate Cor |
3.72 |
3.76 |
3.61 |
3.64 |
459.6K |
-2.93% |
| ADUS |
|
Addus HomeCare Corporation |
113.00 |
117.31 |
112.60 |
113.19 |
82.9K |
0.08% |
| AEYE |
|
Audioeye Inc |
6.80 |
6.97 |
6.66 |
6.90 |
26.5K |
-0.14% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
9.45 |
9.45 |
9.29 |
9.32 |
300.9K |
-2.31% |
| AFCG |
|
AFC Gamma Inc |
3.30 |
3.30 |
3.13 |
3.17 |
114.8K |
-3.94% |
| AGM |
|
Federal Agricultural Mortgage Corp |
212.50 |
212.58 |
207.72 |
208.58 |
56K |
-2.46% |
| AGNC |
|
American Capital Agency Corp |
8.72 |
8.73 |
8.42 |
8.47 |
39.25M |
-2.87% |
| AGX |
|
Argan, Inc |
411.90 |
412.85 |
393.48 |
404.57 |
158.7K |
-3.68% |
| AMPY |
|
Amplify Energy Corp |
4.50 |
4.54 |
4.44 |
4.47 |
368.5K |
-0.45% |
| AMRC |
|
Ameresco Inc |
22.35 |
22.45 |
21.32 |
21.90 |
135.4K |
-3.44% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
6.25 |
6.26 |
6.15 |
6.22 |
2.21M |
-0.64% |
| ASUR |
|
Forgent Networks, Inc |
7.41 |
7.55 |
7.32 |
7.38 |
46.9K |
-0.81% |
| AVNW |
|
Aviat Networks, Inc. |
20.83 |
21.05 |
20.65 |
20.88 |
20.5K |
-1.18% |
| BHV |
|
BlackRock Virginia Municipal Bond Trust |
11.25 |
11.35 |
11.25 |
11.35 |
271 |
-4.70% |
| BNY |
|
Blackrock New York Municipal Income Trst |
142.34 |
142.85 |
140.76 |
142.68 |
914.2K |
-0.71% |
| BTT |
|
Blackrock Municipal Target Term |
21.70 |
21.86 |
21.60 |
21.63 |
72.3K |
-0.73% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
11.16 |
11.26 |
10.90 |
11.20 |
2.14M |
-0.44% |
| BYFC |
|
Broadway Financial Corporation |
11.65 |
11.65 |
11.65 |
11.65 |
250 |
0.00% |
| CACI |
|
CACI International Inc |
597.49 |
599.09 |
575.24 |
581.85 |
99K |
-3.01% |
| |
| CETX |
|
Cemtrex Inc |
2.20 |
2.20 |
1.93 |
1.94 |
23.9K |
-1.02% |
| CFBK |
|
Central Federal Corporation |
34.39 |
34.43 |
33.97 |
34.16 |
10K |
-1.21% |
| CFFI |
|
C&F Financial Corporation |
102.21 |
103.04 |
99.82 |
102.34 |
10K |
0.43% |
| CFFN |
|
Capitol Federal Financial |
8.42 |
8.46 |
8.38 |
8.42 |
663.6K |
-1.17% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.62 |
2.62 |
2.56 |
2.58 |
136.5K |
-1.90% |
| CIM |
|
Chimera Investment Corporation |
9.18 |
9.18 |
8.90 |
8.97 |
1.12M |
-2.50% |
| CLNE |
|
Clean Energy Fuels Corp |
1.57 |
1.58 |
1.54 |
1.55 |
372.3K |
-1.27% |
| CNDT |
|
Conduent Inc |
1.62 |
1.62 |
1.59 |
1.61 |
329.7K |
-1.23% |
| CVBF |
|
CVB Financial Corp |
21.55 |
21.84 |
21.48 |
21.54 |
612K |
-1.64% |
| CZWI |
|
Citizens Community Bancorp Inc |
21.31 |
21.56 |
21.30 |
21.36 |
4.6K |
-0.60% |
| DOCU |
|
Docusign Inc |
67.49 |
69.26 |
67.49 |
68.89 |
1.35M |
0.91% |
| DSM |
|
Dreyfus Strategic Municipal Bond Fund |
5.15 |
5.15 |
5.07 |
5.10 |
269.2K |
-2.11% |
| DX |
|
Dynex Capital, Inc |
10.87 |
10.89 |
10.46 |
10.57 |
9.39M |
-2.67% |
| EFX |
|
Equifax Inc |
143.11 |
143.80 |
140.84 |
142.44 |
743.5K |
-0.04% |
| EPRT |
|
Essential Properties Realty Trust Inc |
25.59 |
25.66 |
24.94 |
24.94 |
754.9K |
-2.43% |
| EVT |
|
Eaton V |
27.74 |
27.92 |
27.51 |
27.73 |
59.2K |
-0.04% |
| FAST |
|
Fastenal Company |
50.85 |
51.00 |
49.77 |
49.83 |
3.51M |
-1.97% |
| FNWB |
|
First Nw Banc |
9.65 |
9.68 |
9.45 |
9.55 |
25.2K |
-1.75% |
| FPI |
|
First Trust Tax-Advtagd |
10.69 |
10.75 |
10.23 |
10.37 |
598.3K |
-3.36% |
| FRT |
|
Federal Realty Inv |
105.89 |
106.18 |
104.82 |
105.11 |
446.9K |
-1.06% |
| FSP |
|
Franklin Street Properties Corp |
0.31 |
0.33 |
0.31 |
0.33 |
368.5K |
6.45% |
| FSS |
|
Federal Signal Corporation |
116.12 |
116.90 |
112.21 |
114.30 |
469.5K |
-3.25% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
7.20 |
7.48 |
7.12 |
7.33 |
31.9K |
-1.48% |
| GVA |
|
Granite Construction Inc |
118.92 |
119.21 |
112.86 |
114.74 |
278.6K |
-4.99% |
| HASI |
|
Hannon Armstrong Sustainable IN |
36.50 |
36.56 |
35.87 |
36.34 |
531K |
-0.63% |
| HII |
|
Huntington Ingalls Industries |
264.13 |
265.38 |
259.73 |
260.68 |
263.5K |
-1.15% |
| HNI |
|
HNI Corporation |
46.42 |
46.54 |
45.61 |
46.51 |
161.4K |
-0.49% |
| HP |
|
Helmerich & Payne, Inc |
40.22 |
40.44 |
39.11 |
39.67 |
554.1K |
0.20% |
| HRB |
|
H&R Block, Inc |
42.73 |
43.37 |
42.66 |
43.15 |
752.2K |
1.20% |
| HTH |
|
Hilltop Holdings Inc |
37.40 |
37.40 |
36.33 |
36.59 |
183K |
-1.45% |
 |
| INTU |
|
Intuit Inc |
289.84 |
298.83 |
287.50 |
297.23 |
2.18M |
2.60% |
| INTZ |
|
Intrusion Inc |
0.67 |
0.74 |
0.67 |
0.70 |
29.9K |
-1.41% |
| IVR |
|
Invesco Mortgage Capital Inc |
5.67 |
5.74 |
5.58 |
5.63 |
2.92M |
-1.75% |
| KFFB |
|
Kentucky First Federal Bancorp |
6.14 |
6.14 |
5.66 |
5.66 |
4.4K |
-1.57% |
| KREF |
|
KKR Real Estate Finance Trust Inc |
6.27 |
6.31 |
6.06 |
6.23 |
694.2K |
-0.64% |
| KTF |
|
DWS Municipal Income Trust |
8.03 |
8.05 |
7.99 |
8.01 |
208K |
-1.11% |
| LADR |
|
Ladder Capital Corp |
8.67 |
8.71 |
8.56 |
8.68 |
937.7K |
-0.12% |
| LAKE |
|
Lakeland Industries, Inc |
11.26 |
11.26 |
10.39 |
10.67 |
80.3K |
-1.57% |
| LDI |
|
LoanDepot Inc |
0.62 |
0.63 |
0.59 |
0.62 |
1.56M |
0.00% |
| LDOS |
|
Leidos Holdings Inc |
116.80 |
116.85 |
112.07 |
113.55 |
632.4K |
-2.68% |
| LEO |
|
Dreyfus Strategic Muni |
5.49 |
5.50 |
5.41 |
5.42 |
292K |
-2.34% |
| LFT |
|
Longtop Financial Technologies Limited |
5.00 |
5.10 |
4.79 |
4.79 |
16K |
-4.77% |
| LMB |
|
Limbach Holdings Inc |
51.55 |
52.24 |
50.01 |
50.99 |
73.8K |
-0.74% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
3.94 |
3.94 |
3.64 |
3.67 |
103.2K |
-4.92% |
| MFA |
|
MFA Financial, Inc |
7.29 |
7.36 |
7.11 |
7.16 |
2.52M |
-1.65% |
| MHD |
|
BlackRock MuniHoldings Fund Inc |
10.15 |
10.25 |
10.04 |
10.04 |
1.38M |
-1.86% |
| MITT |
|
Ag Mortgage Investment Trust |
5.63 |
5.63 |
5.50 |
5.61 |
373.1K |
-1.23% |
| MIY |
|
BlackRock MuniYield Michigan Insured Fnd |
11.12 |
11.23 |
11.07 |
11.18 |
69.5K |
-0.18% |
| MMD |
|
Mainstay Defined Muni Opp Fund |
13.79 |
13.79 |
13.55 |
13.62 |
88.3K |
-2.08% |
| MMS |
|
MAXIMUS, Inc |
54.69 |
56.04 |
54.04 |
55.67 |
375.4K |
1.81% |
| MMU |
|
Western Asset Managed Municipals Fnd Inc |
8.97 |
8.97 |
8.85 |
8.89 |
425.8K |
-1.66% |
| MPA |
|
BlackRock MuniYield Pennsylvania Insured |
9.56 |
9.69 |
9.56 |
9.57 |
39.8K |
-2.05% |
| MQY |
|
Blackrock Muniyield Quality Fund Inc |
9.84 |
9.89 |
9.76 |
9.81 |
1.94M |
-1.11% |
| MUA |
|
Blackrock Muniassets Fund, Inc |
9.35 |
9.35 |
9.21 |
9.21 |
407.5K |
-2.23% |
| MUC |
|
Blackrock MuniHoldings CA Insrd Fnd Inc |
9.70 |
9.72 |
9.51 |
9.71 |
988.3K |
-0.51% |
| MUJ |
|
BlackRock MuniHoldings New Jersey Ins Fn |
11.19 |
11.25 |
11.13 |
11.19 |
149.5K |
-1.24% |
| MYI |
|
Blackrock Muniyield Insured Fund Inc |
9.65 |
9.65 |
9.42 |
9.46 |
1.27M |
-1.97% |
| MYN |
|
BlackRock MuniYield New York Insured Fnd |
8.90 |
8.90 |
8.68 |
8.74 |
587.9K |
-2.02% |
| NAC |
|
Nuveen CA Dividend Advantage Muni |
10.04 |
10.04 |
9.80 |
9.93 |
1.47M |
-1.59% |
| NAD |
|
Nuveen Div |
10.14 |
10.14 |
9.86 |
9.92 |
3.96M |
-2.46% |
 |
| NAVI |
|
NaviSite, Inc |
8.85 |
9.17 |
8.82 |
9.04 |
1.25M |
1.12% |
| NAZ |
|
Nuveen Arizona Premium In Mun Fd Inc(ADR |
10.76 |
10.88 |
10.51 |
10.60 |
69.8K |
-1.94% |
| NBH |
|
Neuberger Ber |
9.04 |
9.05 |
8.84 |
8.86 |
159.5K |
-2.53% |
| NCA |
|
Nuveen California Municipal Value Fund |
8.20 |
8.32 |
8.15 |
8.24 |
181.5K |
-0.12% |
| NEA |
|
Nuveen Insured Tax-Free Adv Munici Fd |
9.95 |
9.95 |
9.72 |
9.90 |
3.19M |
-1.00% |
| NEWT |
|
Newtek Business Services, Inc |
11.10 |
11.14 |
10.93 |
10.93 |
99.2K |
-2.32% |
| NIM |
|
Nuveen Select Maturities Mun Fund (ADR) |
8.64 |
8.72 |
8.54 |
8.60 |
65K |
-1.15% |
| NIQ |
|
Nuveen Intermediate Duration Q |
17.25 |
17.35 |
16.95 |
17.00 |
628.9K |
-1.39% |
| NKX |
|
Nuveen Insured California Tax-Free Advantage Municipal Fund |
10.43 |
10.46 |
10.34 |
10.42 |
386.8K |
-1.51% |
| NLY |
|
Annaly Capital Management, Inc |
18.37 |
18.42 |
17.84 |
17.92 |
15.27M |
-2.71% |
| NMFC |
|
New Mountain Finance Corp |
6.81 |
6.81 |
6.69 |
6.76 |
393.4K |
-1.17% |
| NMS |
|
Nuveen Minnesota Municipal Inco |
9.81 |
9.81 |
9.70 |
9.74 |
20.4K |
-0.92% |
| NMT |
|
Nuveen Massachusetts Pre In Mun Fd (ADR) |
10.18 |
10.28 |
10.10 |
10.16 |
40.9K |
-0.10% |
| NPV |
|
Nuveen Va Premium Income Municipal Fund |
9.34 |
9.36 |
9.22 |
9.35 |
85.8K |
-0.85% |
| NREF |
|
Nexpoint Real Estate Finance Inc |
15.29 |
15.49 |
15.18 |
15.36 |
17.2K |
-0.65% |
| NRK |
|
Nuveen Insured New York Tax-Free Advantage Municipal Fund |
9.15 |
9.17 |
9.03 |
9.15 |
723.6K |
-0.76% |
| NRT |
|
North European Oil Royalty |
8.30 |
8.41 |
8.20 |
8.27 |
12.8K |
-0.36% |
| NUV |
|
Nuveen Muni Value Fund Inc |
8.15 |
8.16 |
8.08 |
8.14 |
1.78M |
-1.21% |
| NVG |
|
Nuveen Insured Dividend Advantage Municipal Fund |
10.55 |
10.57 |
10.29 |
10.43 |
2.08M |
-1.70% |