| A |
 |
Agilent Technologies Inc |
148.00 |
148.50 |
144.65 |
146.80 |
632.3K |
-0.09% |
| AA |
|
Alcoa Inc |
48.11 |
48.11 |
46.56 |
46.94 |
2.21M |
-2.67% |
| AAL |
|
American Airlines Gp |
12.90 |
13.24 |
12.60 |
13.09 |
75.87M |
0.69% |
| AAT |
|
American Assets Trust |
21.50 |
21.72 |
21.48 |
21.66 |
193.6K |
0.79% |
| ACV |
|
Alberto-Culver Company |
26.74 |
26.74 |
25.37 |
25.64 |
10.5K |
-1.35% |
| ADTN |
|
ADTRAN, Inc |
7.41 |
7.41 |
7.02 |
7.03 |
1.09M |
-6.64% |
| ADUS |
|
Addus HomeCare Corporation |
117.09 |
117.91 |
114.14 |
117.32 |
46.1K |
0.26% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
10.26 |
10.26 |
10.23 |
10.24 |
76.8K |
-0.19% |
| AGCO |
|
AGCO Corporation |
121.21 |
123.76 |
118.84 |
122.29 |
378.8K |
0.99% |
| AIR |
|
AAR Corp |
122.50 |
122.50 |
119.94 |
120.07 |
110.7K |
-4.26% |
| ALG |
|
Alamo Group, Inc |
166.77 |
170.62 |
166.00 |
168.57 |
35.1K |
-0.46% |
| ALGM |
|
Allegro Microsystems Inc |
35.22 |
35.22 |
33.60 |
33.85 |
1.09M |
-6.80% |
| ALGT |
|
Allegiant Travel Company |
77.93 |
79.58 |
76.05 |
78.45 |
323.6K |
0.13% |
| ALL |
|
The Allstate Corporation |
253.72 |
258.76 |
251.79 |
258.46 |
743K |
1.88% |
| ALSN |
|
Allison Transmission Holdings |
123.66 |
124.27 |
121.77 |
123.51 |
304.5K |
-2.67% |
| AMPH |
|
American Physicians Service Group Inc |
23.84 |
24.28 |
23.56 |
23.94 |
219.3K |
0.63% |
| ANIP |
|
ANI Pharma Inc |
70.27 |
71.87 |
69.50 |
70.37 |
118.5K |
0.37% |
| AP |
|
Ampco-Pittsburgh Corp |
8.00 |
8.10 |
7.66 |
7.78 |
36.1K |
-4.31% |
| APYX |
|
Apyx Medical Corp |
2.88 |
3.03 |
2.88 |
3.03 |
71.4K |
4.48% |
| ARCB |
|
Arcbest Corp |
134.86 |
136.42 |
130.87 |
135.54 |
75.7K |
0.66% |
| ARCC |
|
Ares Capital Corporation |
19.86 |
19.90 |
19.71 |
19.81 |
4.94M |
0.35% |
| |
| ARDC |
|
Ares Dynamic Credit Allocation |
12.16 |
12.24 |
12.06 |
12.08 |
63.7K |
-0.74% |
| ARES |
|
Ares Management LP |
131.74 |
132.93 |
129.90 |
131.50 |
761K |
-0.11% |
| ARLO |
|
Arlo Technologies Inc |
13.07 |
13.83 |
13.01 |
13.77 |
593.1K |
4.32% |
| ARTL |
|
The Aristotle Corporation |
5.18 |
5.49 |
4.86 |
4.86 |
31.8K |
-9.16% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.01 |
5.06 |
5.00 |
5.01 |
267K |
-0.60% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
55.45 |
55.45 |
53.16 |
54.26 |
1.23M |
-1.97% |
| ASYS |
|
Amtech Systems, Inc |
14.95 |
14.95 |
13.57 |
13.63 |
162.3K |
-8.46% |
| ATER |
|
Aterian Inc |
0.76 |
0.82 |
0.71 |
0.75 |
711.1K |
-2.60% |
| ATI |
|
Allegheny Technologies Incorporated |
197.00 |
197.00 |
187.00 |
188.15 |
858.7K |
-5.28% |
| ATR |
|
AptarGroup, Inc |
125.28 |
126.21 |
124.00 |
124.91 |
192.7K |
0.05% |
| ATRC |
|
AtriCure Inc |
54.54 |
56.02 |
54.54 |
55.81 |
586.3K |
2.25% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
14.08 |
14.70 |
13.90 |
14.40 |
1.76M |
2.35% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
12.13 |
12.23 |
12.00 |
12.06 |
292.2K |
-1.31% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
9.95 |
9.96 |
9.91 |
9.94 |
196.9K |
-0.50% |
| AXON |
|
Axon Enterprise Inc |
481.99 |
499.89 |
473.50 |
490.27 |
272.8K |
2.23% |
| AXTA |
|
Axalta Coating Systems Ltd |
33.85 |
33.86 |
33.25 |
33.68 |
979.3K |
-1.41% |
| AXTI |
|
AXT, Inc |
61.87 |
62.65 |
56.90 |
57.06 |
6.49M |
-11.90% |
| AYI |
|
Acuity Brands, Inc |
315.00 |
315.00 |
307.20 |
308.77 |
93.8K |
-3.15% |
| BANX |
|
Stonecastle Fncl Cp |
20.96 |
21.10 |
20.87 |
21.06 |
27.8K |
0.62% |
| BAX |
|
Baxter International Inc |
23.66 |
24.22 |
23.61 |
23.85 |
3.18M |
0.25% |
| BBN |
|
Blackrock Build America Bond Trust |
15.18 |
15.25 |
15.14 |
15.16 |
181.6K |
-0.46% |
| BBSI |
|
Barrett Business Services, Inc |
33.40 |
34.16 |
33.05 |
33.19 |
61.9K |
-0.39% |
| BCOR |
|
Blucora Inc |
26.39 |
26.39 |
26.39 |
26.39 |
200 |
0.04% |
| BCV |
|
Bancroft Fund Ltd |
24.33 |
24.51 |
23.99 |
23.99 |
6.7K |
-2.16% |
| BCX |
|
Blackrock Resources |
12.92 |
12.94 |
12.65 |
12.71 |
132.2K |
-1.47% |
| BDJ |
|
BlackRock Enhanced Dividend Achievers Tr |
9.69 |
9.84 |
9.64 |
9.76 |
521.7K |
0.72% |
| BEEM |
|
Beam Global |
1.43 |
1.46 |
1.40 |
1.43 |
396.9K |
-1.38% |
| BEPC |
|
Brookfield Renewable Corp |
30.78 |
30.80 |
29.62 |
29.72 |
1.36M |
-3.44% |
| BG |
|
Bunge Limited |
123.85 |
125.82 |
120.05 |
121.26 |
574.2K |
-0.96% |
| BGB |
|
Blackstone / Gso Strategic Cre |
11.17 |
11.21 |
11.17 |
11.17 |
200.1K |
-0.45% |
 |
| BGH |
|
Buckeye GP Holdings L |
13.80 |
13.80 |
13.64 |
13.68 |
78.3K |
-1.16% |
| BGR |
|
BlackRock Energy and Resources Trust |
17.87 |
17.92 |
17.47 |
17.56 |
79.5K |
-0.34% |
| BGSF |
|
Bg Staffing |
5.19 |
5.34 |
5.09 |
5.19 |
3.7K |
0.97% |
| BGT |
|
Blackrock Floating Rate Income Trust |
10.94 |
10.99 |
10.93 |
10.94 |
136.2K |
-0.45% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
10.60 |
10.67 |
10.60 |
10.63 |
73.6K |
0.00% |
| BGY |
|
BLKRCK INT RE FUND |
5.79 |
5.84 |
5.78 |
5.81 |
219.8K |
-0.17% |
| BHK |
|
BlackRock Core Bond Trust |
8.75 |
8.77 |
8.69 |
8.69 |
222.6K |
-0.69% |
| BHV |
|
BlackRock Virginia Municipal Bond Trust |
12.72 |
12.95 |
12.30 |
12.95 |
9.8K |
4.02% |
| BIDU |
|
Baidu, Inc |
91.41 |
92.68 |
90.56 |
91.90 |
835.9K |
0.59% |
| BILL |
|
Bill.com Holdings Inc |
47.02 |
49.88 |
47.02 |
49.69 |
1.02M |
5.21% |
| BIPC |
|
Brookfield Infrastructure Partners LP Cl A |
36.92 |
37.00 |
35.10 |
35.83 |
1.18M |
-3.24% |
| BIT |
|
Blackrock Multi-Sector Income T |
11.72 |
11.72 |
11.64 |
11.65 |
749K |
-0.60% |
| BKD |
|
Brookdale Senior Living, Inc |
12.20 |
12.38 |
11.91 |
11.91 |
1.7M |
-1.98% |
| BKT |
|
BlackRock Income Trust |
10.04 |
10.10 |
9.93 |
9.94 |
123K |
-0.90% |
| BKYI |
|
Bio-Key Intl Inc |
2.65 |
2.77 |
2.61 |
2.64 |
13K |
-0.38% |
| BLDP |
|
Ballard Power Systems Inc |
2.21 |
2.25 |
2.12 |
2.17 |
2.19M |
-1.81% |
| BLIN |
|
Bridgeline Digital Inc |
0.88 |
0.92 |
0.85 |
0.88 |
29.6K |
0.00% |
| BLW |
|
BlackRock Ltd |
12.38 |
12.38 |
12.26 |
12.28 |
92.6K |
-0.65% |
| BME |
|
Blackrock Health Sciences Trust |
44.47 |
44.92 |
44.39 |
44.47 |
21.5K |
0.47% |
| BNY |
|
Blackrock New York Municipal Income Trst |
162.10 |
163.94 |
156.66 |
157.66 |
1.49M |
-3.07% |
| BOE |
|
BlackRock Global Opportunities Equity Tr |
12.15 |
12.18 |
12.07 |
12.17 |
74.4K |
0.25% |
| BOXL |
|
Boxlight Corp Cl A |
5.80 |
5.98 |
5.42 |
5.55 |
7.9K |
-3.31% |
| BRFH |
|
Barfresh Food Group Inc |
1.23 |
1.29 |
1.22 |
1.25 |
10.9K |
0.81% |
| BSL |
|
BSL - Google Finance Search& |
12.91 |
12.96 |
12.91 |
12.95 |
50.6K |
-0.15% |
| BST |
|
Blackrock Science and Technolo |
50.33 |
50.41 |
49.23 |
50.35 |
136.2K |
0.00% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
38.78 |
38.97 |
38.51 |
38.91 |
31.2K |
0.34% |
| BTT |
|
Blackrock Municipal Target Term |
22.24 |
22.25 |
22.18 |
22.25 |
46.5K |
0.04% |
| BTZ |
|
AUTHENTEC INC |
9.73 |
9.73 |
9.68 |
9.70 |
258.9K |
-0.41% |
| BUI |
|
Blackrock Utility and Infrastr |
26.45 |
26.45 |
26.05 |
26.28 |
122.6K |
-1.13% |
| BW |
|
Brush Engineered Material |
7.89 |
8.04 |
6.95 |
7.03 |
4.71M |
-11.35% |
 |
| BWG |
|
Legg Mason Bw Global Income |
7.48 |
7.48 |
7.39 |
7.41 |
67.1K |
-0.80% |
| BX |
|
The Blackstone Group L |
128.00 |
129.58 |
126.81 |
128.31 |
1.19M |
-0.16% |
| CACI |
|
CACI International Inc |
627.38 |
642.71 |
614.80 |
637.42 |
121K |
2.71% |
| CAF |
|
Morgan Stanley China A Share Fund, Inc |
18.27 |
18.46 |
18.26 |
18.33 |
1.6K |
-0.43% |
| CAG |
|
Conagra Foods, Inc |
14.74 |
15.03 |
14.71 |
14.78 |
8.79M |
1.23% |
| CBRE |
|
CBRE Group Inc |
140.85 |
142.43 |
139.63 |
140.91 |
1.03M |
0.30% |
| CCD |
|
Calams Dy Cnv IN |
23.69 |
23.78 |
23.41 |
23.51 |
53.1K |
-2.04% |
| CERT |
|
Certara Inc |
7.61 |
8.09 |
7.58 |
8.01 |
1.06M |
5.95% |
| CEV |
|
Eaton Vance California Mun |
10.18 |
10.35 |
10.18 |
10.35 |
6K |
0.98% |
| CEVA |
|
CEVA, Inc |
28.11 |
30.91 |
27.12 |
27.76 |
328.9K |
-4.34% |
| CG |
|
The Carlyle Group |
42.50 |
42.81 |
41.21 |
41.82 |
1.19M |
-1.25% |
| CGO |
|
Calamos Global Total Return Fund |
12.91 |
12.99 |
12.79 |
12.79 |
11.5K |
-2.66% |
| CHI |
|
Calamos Conv |
12.35 |
12.40 |
11.95 |
12.17 |
187K |
-1.54% |
| CHW |
|
Calamos Global Dynamic Income Fund |
8.25 |
8.25 |
8.11 |
8.23 |
141.4K |
-2.14% |
| CHY |
|
Calamos Convertible & Hi Income Fund |
12.50 |
12.50 |
12.20 |
12.21 |
194.1K |
-2.63% |
| CII |
|
BlackRock Enhanced Capital and Income Fd |
24.07 |
24.19 |
24.00 |
24.07 |
42.3K |
-0.54% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.41 |
2.42 |
2.38 |
2.38 |
438.9K |
-1.65% |
| CIX |
|
CompX International Inc |
36.51 |
40.29 |
35.85 |
38.45 |
15.9K |
6.27% |
| CLF |
|
Cliffs Natural Resources Inc |
11.80 |
11.99 |
11.54 |
11.65 |
9.44M |
-3.40% |