AAP |
 |
Advance Auto Parts, Inc |
48.66 |
48.86 |
45.90 |
45.95 |
1.93M |
-5.99% |
ABCB |
 |
Ameris Bancorp |
68.31 |
68.69 |
66.15 |
68.20 |
570K |
-0.39% |
ABR |
 |
Arbor Realty Trust, Inc |
13.87 |
13.89 |
13.63 |
13.75 |
1.57M |
-0.87% |
ACNB |
 |
Acnb Corp |
40.78 |
41.02 |
40.00 |
41.01 |
32.1K |
0.00% |
ACR |
 |
ACRES Commercial Realty Corp |
18.39 |
18.60 |
18.30 |
18.58 |
58.6K |
0.98% |
ACRE |
 |
Ares Commercial Real Estate Cor |
5.97 |
5.98 |
5.87 |
5.97 |
443.2K |
-0.17% |
AFBI |
 |
Affinity Bancshares Inc |
18.10 |
18.20 |
18.10 |
18.20 |
2K |
-0.27% |
AFCG |
 |
AFC Gamma Inc |
8.50 |
8.50 |
8.41 |
8.43 |
93.9K |
-0.35% |
AGM |
 |
Federal Agricultural Mortgage Corp |
199.58 |
199.85 |
196.11 |
197.81 |
22K |
-0.91% |
ALLY |
 |
Ally Financial |
38.35 |
38.89 |
38.25 |
38.30 |
2.6M |
0.13% |
ALRS |
 |
Alerus Financial Corp |
21.87 |
21.99 |
21.54 |
21.62 |
44.3K |
-1.37% |
AMAL |
 |
Amalgamated Bk |
35.52 |
35.52 |
34.75 |
35.30 |
142.5K |
-0.90% |
AMP |
 |
Ameriprise Financial, Inc |
542.47 |
548.08 |
537.68 |
538.60 |
529.8K |
-0.56% |
AMTB |
 |
Mercantil Bank Holding Cl A |
23.17 |
23.33 |
22.56 |
23.14 |
298.8K |
-0.13% |
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% |
ARCC |
 |
Ares Capital Corporation |
22.73 |
22.88 |
22.60 |
22.74 |
3.69M |
0.04% |
ARDC |
 |
Ares Dynamic Credit Allocation |
15.47 |
15.53 |
15.39 |
15.44 |
53.1K |
-0.13% |
ARI |
 |
Apollo Commercial Real Est. Finance Inc |
9.12 |
9.14 |
8.99 |
9.11 |
1.09M |
-0.44% |
AROW |
 |
Arrow Financial Corporation |
28.01 |
28.01 |
26.71 |
26.89 |
43.7K |
-2.25% |
ARR |
 |
ARMOUR Residential REIT, Inc. |
18.85 |
18.88 |
18.73 |
18.81 |
1.47M |
-0.37% |
ASB |
 |
AdvanSource Biomaterials Corporation |
25.62 |
25.65 |
24.98 |
25.18 |
1.12M |
-1.76% |
ASRV |
 |
AmeriServ Financial, Inc |
2.80 |
2.81 |
2.70 |
2.71 |
1.4K |
-3.21% |
ATLC |
 |
Atlanticus Hld Cp |
58.97 |
59.81 |
57.49 |
57.52 |
37K |
-2.11% |
ATLO |
 |
Ames National Corporation |
18.10 |
18.20 |
18.00 |
18.17 |
7.8K |
-1.09% |
ATNM |
 |
Actinium Pharmaceuticals Inc |
1.15 |
1.18 |
1.11 |
1.12 |
219.7K |
-2.61% |
ATRA |
 |
Atara Biotherap |
10.75 |
11.06 |
9.69 |
10.06 |
141.4K |
-4.28% |
AUB |
 |
Atlantic Union Bancshares Corp |
39.06 |
39.11 |
37.94 |
38.39 |
947.2K |
-1.74% |
AX |
 |
Axos Financial Inc |
72.68 |
72.68 |
71.08 |
71.95 |
329.3K |
-1.57% |
BAC |
 |
Bank of America Corporation |
47.84 |
47.97 |
47.38 |
47.40 |
26.5M |
-0.71% |
BANC |
 |
First Pactrust Bancorp |
16.45 |
16.55 |
16.17 |
16.28 |
1.7M |
-1.45% |
BANF |
 |
BancFirst Corporation |
123.00 |
123.00 |
119.34 |
121.07 |
93.2K |
-1.72% |
BANR |
 |
Banner Corporation |
71.07 |
71.07 |
69.16 |
69.84 |
217.5K |
-2.12% |
BBDC |
 |
Barings Bdc Inc |
10.11 |
10.15 |
10.09 |
10.10 |
361.5K |
-0.10% |
BCBP |
 |
BCB Bancorp, Inc. |
10.83 |
10.83 |
10.43 |
10.65 |
58.8K |
-3.71% |
BCML |
 |
Bay Commercial Bk CA |
28.89 |
29.15 |
27.39 |
28.89 |
22.4K |
-0.69% |
BCOW |
 |
1895 Bancorp of Wisconsin Inc |
9.54 |
9.69 |
9.54 |
9.69 |
2.2K |
-2.52% |
BCSF |
 |
Bain Capital Specialty Finance Inc |
18.04 |
18.16 |
17.92 |
17.94 |
191.8K |
-0.55% |
BFAM |
 |
Bright Horizons Family Solutions Inc |
122.23 |
123.18 |
121.54 |
121.82 |
312.5K |
0.01% |
BFC |
 |
Bank First National Corp [Wisconsin] |
103.79 |
103.79 |
101.26 |
102.03 |
11.6K |
-2.31% |
BFIN |
 |
BankFinancial Corporation |
13.18 |
13.41 |
12.86 |
13.33 |
27.3K |
0.23% |
BFST |
 |
Business First Bancshares Inc |
27.93 |
28.08 |
27.12 |
27.48 |
64.6K |
-1.72% |
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% |
BGX |
 |
Blackstone Gso Long Short Credit Fund |
12.93 |
12.93 |
12.84 |
12.91 |
56.9K |
0.00% |
BHB |
 |
Bar Harbor Bankshares |
33.06 |
33.06 |
31.95 |
32.30 |
28.7K |
-2.92% |
BHLB |
 |
Berkshire Hills Bancorp, Inc |
30.46 |
30.46 |
29.56 |
30.05 |
300K |
-1.41% |
BIT |
 |
Blackrock Multi-Sector Income T |
14.79 |
14.82 |
14.68 |
14.72 |
211.8K |
-0.47% |
BKU |
 |
BankUnited Inc |
41.14 |
41.22 |
40.18 |
40.78 |
516K |
-1.07% |
BLW |
 |
BlackRock Ltd |
14.33 |
14.44 |
14.29 |
14.33 |
147.3K |
-0.14% |
BMO |
 |
Bank of Montreal (USA) |
99.56 |
99.77 |
98.66 |
99.59 |
428.9K |
-0.12% |
BMRC |
 |
Bank of Marin Bancorp |
24.68 |
25.60 |
24.68 |
25.14 |
40.8K |
-1.49% |
BNS |
 |
The Bank of Nova Scotia (USA) |
51.01 |
51.01 |
50.47 |
50.90 |
1.06M |
-0.06% |
BOH |
 |
Bank of Hawaii Corporation |
75.69 |
75.74 |
74.48 |
75.12 |
270.8K |
-0.91% |
BOKF |
 |
BOK Financial Corporation |
112.75 |
112.75 |
110.00 |
111.14 |
123.8K |
-1.37% |
BPOP |
 |
Popular, Inc |
103.80 |
103.98 |
102.28 |
103.37 |
335.4K |
-0.31% |
BPRN |
 |
Bank of Princeton |
33.51 |
33.51 |
32.25 |
32.32 |
8K |
-4.66% |
BRBS |
 |
Blue Ridge Bankshare |
3.58 |
3.61 |
3.45 |
3.55 |
137.8K |
-0.84% |
BRKL |
 |
Brookline Bancorp, Inc |
12.67 |
12.67 |
12.31 |
12.52 |
494.3K |
-1.34% |
BSBK |
 |
Bogota Financial Corp |
7.92 |
7.95 |
7.79 |
7.94 |
4.3K |
0.00% |
BSL |
 |
BSL - Google Finance Search& |
14.59 |
14.59 |
14.50 |
14.57 |
18K |
0.00% |
BSRR |
 |
Sierra Bancorp |
31.81 |
31.81 |
31.00 |
31.15 |
36.7K |
-2.41% |
BSVN |
 |
Bank7 Corp |
42.88 |
42.88 |
42.01 |
42.24 |
10.4K |
-1.49% |
BTZ |
 |
AUTHENTEC INC |
10.93 |
10.94 |
10.87 |
10.90 |
186.6K |
-0.18% |
BUSE |
 |
First Busey Corporation |
25.60 |
25.60 |
24.19 |
24.69 |
517.7K |
-2.60% |
BWB |
 |
Bridgewater Bancshares Inc |
15.09 |
15.09 |
14.74 |
14.95 |
48.1K |
-1.12% |
BWFG |
 |
Bankwell Financial |
32.66 |
32.87 |
31.41 |
31.59 |
31.6K |
-3.28% |
BX |
 |
The Blackstone Group L |
174.29 |
175.05 |
169.16 |
170.27 |
4.12M |
-2.45% |
BXMT |
 |
Blackstone Mortgage Trust Inc Cl A |
18.84 |
18.87 |
18.50 |
18.71 |
1.1M |
-1.01% |
BY |
 |
Byline Bancorp Inc |
30.18 |
30.27 |
29.39 |
29.67 |
88.3K |
-1.82% |
BYFC |
 |
Broadway Financial Corporation |
7.69 |
8.00 |
7.66 |
7.67 |
5.4K |
-1.29% |
CABA |
 |
Cabaletta Bio Inc |
2.60 |
2.76 |
2.54 |
2.65 |
1.44M |
1.92% |
CAC |
 |
Camden National Corporation |
46.41 |
46.52 |
44.90 |
45.21 |
72K |
-2.82% |
CACC |
 |
Credit Acceptance Corp |
516.48 |
518.94 |
504.47 |
510.26 |
72.4K |
-1.78% |
CADE |
 |
Cadence Financial Corporation |
35.59 |
35.69 |
34.81 |
35.30 |
697.1K |
-0.84% |
CARE |
 |
Carter Bank&Tr [Va] |
18.17 |
18.48 |
17.58 |
17.77 |
89.1K |
-0.62% |
CARV |
 |
Carver Bancorp, Inc |
1.75 |
1.75 |
1.71 |
1.71 |
700 |
-2.29% |
CASH |
 |
Meta Financial Group Inc |
80.97 |
81.04 |
79.14 |
79.58 |
172.4K |
-2.40% |
CASS |
 |
Cass Information Systems |
42.97 |
43.26 |
42.30 |
43.05 |
44.7K |
-0.16% |
CAT |
 |
Caterpillar Inc |
369.25 |
369.53 |
362.58 |
363.88 |
1.8M |
-0.43% |
CATY |
 |
Cathay General Bancorp |
47.51 |
47.51 |
46.51 |
46.77 |
377.1K |
-1.74% |
CBAN |
 |
Colony Bankcorp, Inc |
16.91 |
17.10 |
16.75 |
17.04 |
67.7K |
0.06% |
CBFV |
 |
Cb Financial Svc |
30.45 |
31.55 |
30.36 |
31.25 |
41.1K |
-0.95% |
CBNK |
 |
Chicopee Bancorp, Inc |
32.22 |
32.47 |
31.76 |
32.22 |
259.1K |
0.44% |
CBSH |
 |
Commerce Bancshares, Inc |
68.50 |
68.63 |
66.46 |
67.65 |
629.6K |
-1.37% |
CBU |
 |
Community Bank System, Inc |
67.67 |
67.67 |
66.51 |
66.89 |
247.6K |
-1.62% |
CCB |
 |
Coastal Financial Corp |
89.30 |
89.35 |
87.09 |
87.69 |
93.5K |
-2.03% |
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% |
CCNE |
 |
CNB Financial Corporation |
26.10 |
26.34 |
25.38 |
26.21 |
95.3K |
0.23% |
CFB |
 |
Crossfirst Bankshares Inc |
16.35 |
16.86 |
16.12 |
16.41 |
327.3K |
-2.84% |
CFBK |
 |
Central Federal Corporation |
24.89 |
24.89 |
24.44 |
24.71 |
12.3K |
0.82% |
CFFI |
 |
C&F Financial Corporation |
86.00 |
86.40 |
83.74 |
83.74 |
9.1K |
-3.39% |
CFFN |
 |
Capitol Federal Financial |
6.08 |
6.08 |
5.91 |
6.01 |
684.7K |
-2.75% |
CFG |
 |
Citizens Financial Group Inc/Ri |
48.35 |
48.42 |
47.41 |
47.93 |
2.07M |
-0.81% |
CFR |
 |
Cullen/Frost Bankers, Inc |
141.16 |
141.68 |
138.72 |
140.60 |
500.5K |
-0.34% |
CGBD |
 |
Tcg Bdc Inc |
18.40 |
18.44 |
18.31 |
18.40 |
111.9K |
0.16% |
CHCO |
 |
City Holding Company |
120.12 |
120.30 |
117.91 |
118.90 |
57.1K |
-1.17% |
CHMG |
 |
Chemung Financial Cp |
50.50 |
51.15 |
50.50 |
50.75 |
9.8K |
0.02% |
CIGI |
 |
Colliers Intl Grp IN |
135.41 |
136.01 |
132.56 |
135.28 |
297.8K |
-0.58% |
CIM |
 |
Chimera Investment Corporation |
15.29 |
15.29 |
15.08 |
15.19 |
375K |
-0.91% |
CIVB |
 |
Civista Bncshrs |
21.44 |
21.60 |
20.88 |
21.46 |
91.2K |
0.09% |
CLBK |
 |
Columbia Financial Inc |
16.27 |
16.27 |
15.70 |
16.15 |
96.1K |
-0.74% |
CM |
 |
Canadian Imperial Bank of Commerce (USA) |
61.84 |
62.40 |
61.38 |
62.28 |
784.7K |
0.61% |
CMA |
 |
Comerica Incorporated |
68.17 |
68.48 |
67.15 |
67.60 |
1.92M |
-0.53% |
CMS |
 |
CMS Energy Corporation |
68.01 |
68.74 |
67.04 |
68.70 |
2.9M |
0.54% |
CNF |
 |
Cnfinance Holdings Ltd ADR |
1.24 |
1.28 |
1.18 |
1.26 |
24.9K |
2.44% |
CNOB |
 |
Connectone Bancorp |
27.02 |
27.14 |
26.52 |
26.95 |
250.1K |
-0.04% |
COF |
 |
Capital One Financial Corp |
206.94 |
207.41 |
202.80 |
203.21 |
1.77M |
-1.66% |
COFS |
 |
Choiceone Financial |
33.42 |
33.84 |
33.05 |
33.25 |
19.6K |
-0.86% |
COLB |
 |
Columbia Banking System, Inc |
28.58 |
28.58 |
27.68 |
27.79 |
1.06M |
-2.59% |
COOP |
 |
Cooperative Bankshares, Inc |
105.38 |
106.86 |
104.54 |
106.35 |
493.5K |
0.75% |
CPF |
 |
Central Pacific Financial Corp |
30.40 |
30.40 |
29.57 |
29.68 |
202.2K |
-2.37% |
CPRT |
 |
Copart, Inc |
59.40 |
59.64 |
57.87 |
58.21 |
3.07M |
-1.66% |
CSWC |
 |
Capital Southwest Corporation |
22.92 |
23.01 |
22.83 |
22.97 |
405.2K |
0.39% |
CTBI |
 |
Community Trust Bancorp, Inc |
56.45 |
56.45 |
54.57 |
55.47 |
57.2K |
-2.03% |
CUBI |
 |
Customers Bancorp |
58.25 |
58.25 |
56.83 |
57.20 |
325.1K |
-1.67% |
CVBF |
 |
CVB Financial Corp |
20.78 |
20.78 |
20.25 |
20.43 |
1.01M |
-1.97% |
CVCO |
 |
Cavco Industries, Inc |
538.00 |
538.00 |
522.35 |
528.60 |
63.1K |
-1.60% |
CWBC |
 |
Community West Bancshares |
19.31 |
19.50 |
19.20 |
19.27 |
53.3K |
-1.18% |
CZNC |
 |
Citizens & Northern Corporation |
21.80 |
21.80 |
21.12 |
21.56 |
25.9K |
-1.19% |
CZWI |
 |
Citizens Community Bancorp Inc |
15.50 |
15.79 |
15.45 |
15.50 |
24.5K |
-2.52% |
DCOM |
 |
Dime Community Bancshares, Inc |
33.90 |
33.90 |
32.57 |
32.74 |
310.2K |
-3.39% |
DFS |
 |
Discover Financial Services |
203.00 |
203.33 |
199.44 |
199.77 |
904.9K |
-1.46% |
DMO |
 |
Western Asset Mrtg Defined Oppn Fund Inc |
11.70 |
11.76 |
11.67 |
11.71 |
75.2K |
-0.34% |
DSL |
 |
Doubleline Income Solutions Fun |
12.74 |
12.81 |
12.69 |
12.77 |
403.1K |
0.16% |
DSU |
 |
BlackRock Debt Strategies Fund, Inc |
10.76 |
10.76 |
10.70 |
10.72 |
248.5K |
-0.56% |
DXF |
 |
Dunxin Financial Holdings Ltd |
31.55 |
31.56 |
26.28 |
27.89 |
32.8K |
-1.83% |
EAD |
 |
Evergreen Income Adv |
7.03 |
7.06 |
7.01 |
7.03 |
198.5K |
-0.42% |
EBC |
 |
Eastern Bankshares Inc |
19.10 |
19.10 |
18.49 |
18.84 |
720.7K |
-1.62% |
EBMT |
 |
Eagle Bancorp (MT) |
15.26 |
15.40 |
15.00 |
15.13 |
19K |
-1.75% |
EBTC |
 |
Enterprise Bancorp, Inc |
44.07 |
44.07 |
43.05 |
43.77 |
35.5K |
-1.35% |
ECC |
 |
Eagle Point Credit CO Inc |
8.93 |
8.96 |
8.87 |
8.94 |
1.4M |
0.34% |
ECPG |
 |
Encore Capital Group, Inc |
50.07 |
50.35 |
49.38 |
50.21 |
154.6K |
-0.10% |
EDF |
 |
CITIGROUP FDG |
5.15 |
5.18 |
5.10 |
5.11 |
76.3K |
-0.58% |
EFC |
 |
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
12.69 |
12.72 |
12.60 |
12.69 |
750.1K |
-0.39% |
EFR |
 |
Eaton Vance Senior Floating Rate Fund |
13.14 |
13.20 |
13.03 |
13.05 |
101.1K |
-0.53% |
EFSC |
 |
Enterprise Financial Services Corp |
61.95 |
62.29 |
59.99 |
60.42 |
197.8K |
-2.47% |
EFT |
 |
Eaton Vance Floating-Rate Income Trust |
13.39 |
13.47 |
13.24 |
13.29 |
72.4K |
-0.67% |
EGBN |
 |
Eagle Bancorp, Inc |
26.78 |
26.99 |
25.97 |
26.16 |
394.5K |
-2.93% |
EGF |
 |
BlackRock Enhanced Government Fund, Inc |
9.50 |
9.65 |
9.50 |
9.65 |
2.6K |
0.52% |
ENVA |
 |
Enova International Inc |
116.50 |
117.49 |
114.40 |
114.86 |
259.6K |
-1.40% |
EQBK |
 |
Equity Bncsrs Cm A |
44.54 |
44.59 |
43.61 |
44.22 |
51.6K |
-1.21% |
ERC |
 |
Evergreen Multi-Sector Income Fund |
9.41 |
9.41 |
9.34 |
9.38 |
63.1K |
-0.21% |
ESQ |
 |
Esquire Financial Holdings Inc |
87.89 |
87.93 |
85.32 |
85.32 |
46.4K |
-3.05% |
ESSA |
 |
ESSA Bancorp, Inc |
21.61 |
21.84 |
21.24 |
21.79 |
21.1K |
-0.05% |
EVBN |
 |
Evans Bancorp Inc |
44.45 |
44.66 |
43.28 |
44.20 |
38.6K |
-0.92% |
EVF |
 |
Eaton Vance Senior Income Trust |
6.27 |
6.28 |
6.25 |
6.26 |
40K |
0.00% |
EVG |
 |
Eaton Vance Short Duration Diversified I |
11.22 |
11.30 |
11.21 |
11.29 |
27.1K |
0.36% |
EVV |
 |
Eaton Vance Limited Duration Income Fund |
10.34 |
10.36 |
10.29 |
10.32 |
214.1K |
0.10% |