| AAP |
 |
Advance Auto Parts, Inc |
38.59 |
39.47 |
38.11 |
38.53 |
2.57M |
-0.49% |
| ABCB |
|
Ameris Bancorp |
59.69 |
59.90 |
58.33 |
59.60 |
349.1K |
0.27% |
| ABR |
|
Arbor Realty Trust, Inc |
13.49 |
13.61 |
13.31 |
13.55 |
1.66M |
0.59% |
| ACNB |
|
Acnb Corp |
39.61 |
40.54 |
39.15 |
40.54 |
13.6K |
1.58% |
| ACR |
|
ACRES Commercial Realty Corp |
15.47 |
15.58 |
15.20 |
15.26 |
11.9K |
-0.78% |
| ACRE |
|
Ares Commercial Real Estate Cor |
7.01 |
7.07 |
6.97 |
7.06 |
337.3K |
0.71% |
| AFBI |
|
Affinity Bancshares Inc |
21.45 |
21.45 |
21.42 |
21.45 |
6.2K |
0.00% |
| AFCG |
|
AFC Gamma Inc |
10.17 |
10.26 |
10.00 |
10.08 |
206.2K |
-0.79% |
| AGM |
|
Federal Agricultural Mortgage Corp |
181.35 |
183.98 |
178.86 |
182.76 |
33.7K |
0.62% |
| AJX |
|
Great Ajax Corp |
3.48 |
3.48 |
3.37 |
3.44 |
42.7K |
-1.71% |
| ALLY |
|
Ally Financial |
35.41 |
36.00 |
31.95 |
32.67 |
27.1M |
-17.62% |
| ALRS |
|
Alerus Financial Corp |
21.22 |
21.44 |
21.13 |
21.32 |
28.5K |
0.00% |
| AMAL |
|
Amalgamated Bk |
30.60 |
30.60 |
29.70 |
30.00 |
131.8K |
-1.96% |
| AMP |
|
Ameriprise Financial, Inc |
437.80 |
438.34 |
428.85 |
434.06 |
341.4K |
-0.52% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.92 |
20.98 |
20.49 |
20.94 |
68.4K |
0.43% |
| APAM |
|
Artisan Partners Asset Mgmt |
39.65 |
39.84 |
39.00 |
39.82 |
402.4K |
0.56% |
| APO |
|
American Community Properties Trust |
107.91 |
108.35 |
103.17 |
106.74 |
3.77M |
-0.79% |
| ARCC |
|
Ares Capital Corporation |
20.60 |
20.63 |
20.43 |
20.54 |
3.65M |
-0.15% |
| ARDC |
|
Ares Dynamic Credit Allocation |
15.40 |
15.44 |
15.24 |
15.40 |
141.4K |
0.00% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
10.24 |
10.28 |
10.16 |
10.24 |
704.5K |
0.39% |
| AROW |
|
Arrow Financial Corporation |
28.23 |
28.92 |
28.07 |
28.81 |
24.4K |
1.66% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
20.60 |
20.63 |
20.50 |
20.60 |
692.3K |
0.54% |
| ASB |
|
AdvanSource Biomaterials Corporation |
21.36 |
21.38 |
20.66 |
21.01 |
1.13M |
-1.82% |
| ASRV |
|
AmeriServ Financial, Inc |
2.67 |
2.69 |
2.59 |
2.66 |
6.2K |
1.14% |
| ATLC |
|
Atlanticus Hld Cp |
30.45 |
31.00 |
30.38 |
30.56 |
4.3K |
-0.59% |
| ATLO |
|
Ames National Corporation |
17.81 |
18.53 |
17.80 |
18.40 |
9.8K |
2.17% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.84 |
1.88 |
1.76 |
1.88 |
232.3K |
2.73% |
| ATRA |
|
Atara Biotherap |
8.95 |
9.33 |
8.57 |
8.59 |
71.7K |
-4.24% |
| AUB |
|
Atlantic Union Bancshares Corp |
37.62 |
37.62 |
36.62 |
37.42 |
245.4K |
-0.35% |
| AX |
|
Axos Financial Inc |
63.09 |
63.09 |
60.63 |
62.33 |
807.7K |
-1.03% |
| BAC |
|
Bank of America Corporation |
39.84 |
39.84 |
38.33 |
39.28 |
52.31M |
-0.48% |
| BANC |
|
First Pactrust Bancorp |
13.97 |
13.97 |
13.48 |
13.88 |
2.06M |
0.22% |
| BANF |
|
BancFirst Corporation |
105.36 |
105.43 |
102.83 |
104.90 |
88.4K |
-0.37% |
| BANR |
|
Banner Corporation |
56.80 |
56.97 |
55.46 |
56.88 |
130.1K |
0.19% |
| BBDC |
|
Barings Bdc Inc |
9.75 |
9.82 |
9.72 |
9.76 |
464.7K |
0.41% |
| BCBP |
|
BCB Bancorp, Inc. |
12.00 |
12.04 |
11.81 |
11.98 |
36.4K |
-0.17% |
| BCML |
|
Bay Commercial Bk CA |
21.75 |
22.42 |
21.66 |
22.30 |
14K |
2.53% |
| BCOW |
|
1895 Bancorp of Wisconsin Inc |
8.71 |
8.71 |
8.70 |
8.70 |
3.1K |
-1.14% |
| BCSF |
|
Bain Capital Specialty Finance Inc |
16.87 |
16.89 |
16.63 |
16.68 |
116.6K |
-0.66% |
| BFAM |
|
Bright Horizons Family Solutions Inc |
139.14 |
139.14 |
136.83 |
138.67 |
281.6K |
-0.17% |
| BFC |
|
Bank First National Corp [Wisconsin] |
87.68 |
88.92 |
86.91 |
88.15 |
14.2K |
-0.36% |
| BFIN |
|
BankFinancial Corporation |
11.30 |
11.34 |
11.21 |
11.21 |
3.9K |
-0.27% |
| BFST |
|
Business First Bancshares Inc |
24.53 |
24.90 |
24.40 |
24.81 |
73.3K |
0.53% |
| BGB |
|
Blackstone / Gso Strategic Cre |
12.35 |
12.43 |
12.33 |
12.33 |
171.7K |
-0.40% |
| BGH |
|
Buckeye GP Holdings L |
15.09 |
15.12 |
15.01 |
15.02 |
53.2K |
-0.33% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
12.97 |
12.97 |
12.83 |
12.92 |
50.1K |
-0.08% |
| BHB |
|
Bar Harbor Bankshares |
30.03 |
30.09 |
29.28 |
30.05 |
26K |
1.04% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
26.03 |
26.06 |
25.42 |
26.03 |
199.8K |
0.39% |
| BIT |
|
Blackrock Multi-Sector Income T |
15.01 |
15.05 |
14.95 |
15.01 |
105.3K |
-0.20% |
| BKU |
|
BankUnited Inc |
36.20 |
36.51 |
35.06 |
35.79 |
525.6K |
-0.94% |
| BLW |
|
BlackRock Ltd |
14.57 |
14.58 |
14.40 |
14.43 |
126.8K |
-0.69% |
| BMO |
|
Bank of Montreal (USA) |
83.01 |
83.08 |
81.71 |
82.89 |
780.3K |
-0.16% |
| BMRC |
|
Bank of Marin Bancorp |
20.81 |
20.81 |
20.19 |
20.59 |
55.6K |
-1.39% |
| BMTX |
|
BM Technologies Inc |
2.92 |
3.04 |
2.92 |
3.04 |
18.6K |
1.67% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.33 |
51.52 |
50.87 |
51.45 |
1.39M |
0.31% |
| BOH |
|
Bank of Hawaii Corporation |
63.78 |
63.78 |
62.28 |
63.55 |
261.1K |
-0.17% |
| BOKF |
|
BOK Financial Corporation |
103.30 |
103.50 |
100.54 |
102.45 |
117.5K |
-0.69% |
| BPOP |
|
Popular, Inc |
97.53 |
97.74 |
95.18 |
97.05 |
400.1K |
-0.29% |
| BPRN |
|
Bank of Princeton |
35.50 |
36.08 |
35.50 |
36.08 |
3.1K |
1.18% |
| BRBS |
|
Blue Ridge Bankshare |
2.69 |
2.74 |
2.67 |
2.68 |
84.9K |
-0.37% |
| BRKL |
|
Brookline Bancorp, Inc |
9.84 |
10.00 |
9.63 |
9.85 |
608.8K |
0.51% |
| BSBK |
|
Bogota Financial Corp |
7.25 |
7.72 |
7.14 |
7.58 |
6.9K |
3.41% |
| BSL |
|
BSL - Google Finance Search& |
14.31 |
14.35 |
14.24 |
14.28 |
22.2K |
0.00% |
| BSRR |
|
Sierra Bancorp |
29.25 |
29.25 |
28.60 |
28.96 |
28.9K |
1.05% |
| BSVN |
|
Bank7 Corp |
38.80 |
39.10 |
37.69 |
38.69 |
8.6K |
0.78% |
| BTZ |
|
AUTHENTEC INC |
11.06 |
11.12 |
11.05 |
11.08 |
343.1K |
0.36% |
| BUSE |
|
First Busey Corporation |
25.84 |
26.34 |
25.63 |
26.16 |
307.4K |
1.59% |
| BWB |
|
Bridgewater Bancshares Inc |
13.70 |
13.98 |
13.57 |
13.94 |
28K |
1.90% |
| BWFG |
|
Bankwell Financial |
29.04 |
29.99 |
28.81 |
29.96 |
16.9K |
2.92% |
| BX |
|
The Blackstone Group L |
140.29 |
142.50 |
138.17 |
142.21 |
2.68M |
1.75% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
18.22 |
18.46 |
18.11 |
18.42 |
1.18M |
1.10% |
| BY |
|
Byline Bancorp Inc |
26.24 |
26.32 |
25.78 |
26.19 |
73.8K |
0.34% |
| BYFC |
|
Broadway Financial Corporation |
6.85 |
6.85 |
6.37 |
6.37 |
8.6K |
0.47% |
| CABA |
|
Cabaletta Bio Inc |
4.41 |
4.56 |
4.31 |
4.44 |
476.7K |
0.91% |
| CAC |
|
Camden National Corporation |
37.91 |
37.97 |
36.93 |
37.78 |
143.1K |
-0.32% |
| CACC |
|
Credit Acceptance Corp |
442.50 |
442.50 |
409.22 |
423.87 |
138K |
-5.21% |
| CADE |
|
Cadence Financial Corporation |
30.82 |
30.83 |
29.75 |
30.21 |
812.7K |
-1.66% |
| CARE |
|
Carter Bank&Tr [Va] |
17.01 |
17.34 |
16.80 |
17.32 |
71.5K |
1.82% |
| CARV |
|
Carver Bancorp, Inc |
1.92 |
1.95 |
1.80 |
1.81 |
19.8K |
-4.74% |
| CASH |
|
Meta Financial Group Inc |
67.66 |
67.71 |
65.09 |
66.04 |
131.5K |
-2.22% |
| CASS |
|
Cass Information Systems |
40.54 |
40.92 |
39.85 |
40.76 |
32.2K |
1.07% |
| CAT |
|
Caterpillar Inc |
335.11 |
335.75 |
329.39 |
334.16 |
1.85M |
0.04% |
| CATY |
|
Cathay General Bancorp |
42.17 |
42.17 |
41.13 |
41.95 |
277.8K |
-0.12% |
| CBAN |
|
Colony Bankcorp, Inc |
14.81 |
15.19 |
14.70 |
14.98 |
45.7K |
1.15% |
| CBFV |
|
Cb Financial Svc |
25.42 |
26.99 |
25.31 |
26.84 |
7.6K |
2.13% |
| CBNK |
|
Chicopee Bancorp, Inc |
24.56 |
24.88 |
24.51 |
24.87 |
14.4K |
1.22% |
| CBSH |
|
Commerce Bancshares, Inc |
61.86 |
61.93 |
60.64 |
61.29 |
489.2K |
-0.73% |
| CBU |
|
Community Bank System, Inc |
57.55 |
57.55 |
56.25 |
57.24 |
269.5K |
-0.35% |
| CCB |
|
Coastal Financial Corp |
50.08 |
50.18 |
49.45 |
50.01 |
53.2K |
-0.14% |
| CCBG |
|
Capital City Bank Group, Inc |
33.00 |
34.05 |
33.00 |
33.89 |
21.7K |
1.65% |
| CCD |
|
Calams Dy Cnv IN |
23.67 |
23.83 |
23.56 |
23.79 |
61.7K |
0.17% |
| CCNE |
|
CNB Financial Corporation |
23.05 |
23.50 |
22.94 |
23.40 |
29.4K |
1.30% |
| CFB |
|
Crossfirst Bankshares Inc |
16.98 |
17.28 |
16.68 |
17.09 |
400.3K |
2.40% |
| CFBK |
|
Central Federal Corporation |
21.99 |
21.99 |
21.21 |
21.21 |
4.3K |
-1.35% |
| CFFI |
|
C&F Financial Corporation |
56.08 |
56.30 |
56.00 |
56.00 |
5.6K |
-0.04% |
| CFFN |
|
Capitol Federal Financial |
5.68 |
5.72 |
5.59 |
5.72 |
539.1K |
0.70% |
| CFG |
|
Citizens Financial Group Inc/Ri |
41.60 |
41.60 |
39.62 |
40.00 |
7.99M |
-3.50% |
| CFR |
|
Cullen/Frost Bankers, Inc |
108.65 |
108.65 |
105.59 |
106.74 |
304.4K |
-1.70% |
| CGBD |
|
Tcg Bdc Inc |
16.70 |
16.99 |
16.61 |
16.70 |
112.6K |
0.00% |
| CHCO |
|
City Holding Company |
115.60 |
115.76 |
113.34 |
115.35 |
57.6K |
-0.06% |
| CHMG |
|
Chemung Financial Cp |
46.21 |
46.79 |
46.02 |
46.31 |
11.3K |
-0.19% |
| CIGI |
|
Colliers Intl Grp IN |
141.88 |
142.35 |
139.96 |
141.66 |
118.4K |
-0.51% |
| CIM |
|
Chimera Investment Corporation |
15.52 |
15.64 |
15.42 |
15.64 |
319.7K |
0.77% |
| CIVB |
|
Civista Bncshrs |
16.65 |
16.81 |
16.52 |
16.56 |
42.1K |
-0.54% |
| CLBK |
|
Columbia Financial Inc |
16.85 |
16.88 |
16.52 |
16.74 |
106K |
-0.89% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
60.57 |
60.86 |
59.78 |
60.30 |
978.9K |
-0.36% |
| CMA |
|
Comerica Incorporated |
56.00 |
57.65 |
55.67 |
57.40 |
4.33M |
3.54% |
| CMS |
|
CMS Energy Corporation |
69.18 |
69.70 |
69.09 |
69.51 |
2.63M |
0.56% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
0.97 |
1.04 |
0.94 |
0.98 |
13.3K |
4.26% |
| CNOB |
|
Connectone Bancorp |
24.17 |
24.50 |
23.85 |
24.37 |
146.1K |
1.33% |
| COF |
|
Capital One Financial Corp |
140.26 |
140.63 |
131.55 |
137.99 |
7.08M |
-3.23% |
| COFS |
|
Choiceone Financial |
30.42 |
30.50 |
29.92 |
30.21 |
23.8K |
-0.69% |
| COLB |
|
Columbia Banking System, Inc |
24.03 |
24.08 |
23.26 |
23.88 |
1.64M |
-0.62% |
| COOP |
|
Cooperative Bankshares, Inc |
88.11 |
88.16 |
84.79 |
86.92 |
771.8K |
-1.38% |
| CPF |
|
Central Pacific Financial Corp |
26.91 |
26.91 |
26.16 |
26.73 |
179.5K |
-0.19% |
| CPRT |
|
Copart, Inc |
49.42 |
49.60 |
48.74 |
49.51 |
4.15M |
0.18% |
| CSWC |
|
Capital Southwest Corporation |
25.18 |
25.22 |
25.00 |
25.06 |
180.1K |
-0.12% |
| CTBI |
|
Community Trust Bancorp, Inc |
48.32 |
48.32 |
47.27 |
48.03 |
28.9K |
0.02% |
| CUBI |
|
Customers Bancorp |
49.14 |
49.14 |
47.13 |
48.64 |
323.6K |
-0.84% |
| CVBF |
|
CVB Financial Corp |
16.94 |
17.18 |
16.64 |
17.13 |
797.5K |
1.24% |
| CVCO |
|
Cavco Industries, Inc |
407.07 |
407.99 |
400.37 |
403.32 |
44.8K |
-0.06% |
| CWBC |
|
Community West Bancshares |
20.08 |
20.31 |
19.80 |
20.21 |
25.8K |
1.30% |
| CZNC |
|
Citizens & Northern Corporation |
18.87 |
19.36 |
18.63 |
19.12 |
13.8K |
1.97% |
| CZWI |
|
Citizens Community Bancorp Inc |
13.44 |
13.44 |
13.21 |
13.25 |
3.3K |
0.38% |
| DCOM |
|
Dime Community Bancshares, Inc |
24.94 |
25.00 |
24.27 |
24.89 |
216.4K |
0.48% |
| DFS |
|
Discover Financial Services |
132.66 |
132.66 |
123.74 |
130.34 |
2.62M |
-2.24% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
11.99 |
12.02 |
11.95 |
11.96 |
88K |
-0.25% |
| DSL |
|
Doubleline Income Solutions Fun |
12.98 |
12.98 |
12.89 |
12.93 |
282.9K |
-0.08% |
| DSU |
|
BlackRock Debt Strategies Fund, Inc |
11.02 |
11.05 |
10.92 |
10.96 |
335.2K |
0.00% |
| DXF |
|
Dunxin Financial Holdings Ltd |
0.14 |
0.15 |
0.13 |
0.14 |
986.3K |
0.00% |
| EAD |
|
Evergreen Income Adv |
7.08 |
7.10 |
7.05 |
7.09 |
131.8K |
0.42% |
| EBC |
|
Eastern Bankshares Inc |
16.14 |
16.17 |
15.73 |
16.07 |
743.8K |
-0.31% |
| EBMT |
|
Eagle Bancorp (MT) |
15.09 |
15.09 |
14.65 |
14.99 |
7.7K |
0.00% |
| EBTC |
|
Enterprise Bancorp, Inc |
30.24 |
30.48 |
29.80 |
30.07 |
14.6K |
0.13% |
| ECC |
|
Eagle Point Credit CO Inc |
9.92 |
9.95 |
9.85 |
9.91 |
689.1K |
-1.49% |
| ECPG |
|
Encore Capital Group, Inc |
46.03 |
46.32 |
45.59 |
46.12 |
137.6K |
-0.11% |
| EDF |
|
CITIGROUP FDG |
5.28 |
5.30 |
5.27 |
5.29 |
95.9K |
0.00% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
13.13 |
13.21 |
13.06 |
13.20 |
649.2K |
0.92% |
| EFR |
|
Eaton Vance Senior Floating Rate Fund |
12.77 |
12.80 |
12.71 |
12.78 |
71.3K |
0.08% |
| EFSC |
|
Enterprise Financial Services Corp |
50.56 |
51.04 |
49.98 |
50.83 |
127.3K |
0.81% |
| EFT |
|
Eaton Vance Floating-Rate Income Trust |
13.12 |
13.14 |
13.05 |
13.09 |
66.7K |
-0.38% |
| EGBN |
|
Eagle Bancorp, Inc |
21.08 |
21.22 |
20.46 |
20.97 |
178.4K |
-0.38% |
| EGF |
|
BlackRock Enhanced Government Fund, Inc |
10.02 |
10.04 |
10.02 |
10.04 |
1.3K |
-0.89% |
| ENVA |
|
Enova International Inc |
77.14 |
77.14 |
72.87 |
74.48 |
321.1K |
-2.95% |
| EQBK |
|
Equity Bncsrs Cm A |
38.23 |
39.62 |
38.22 |
39.50 |
29.5K |
0.89% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
9.35 |
9.38 |
9.35 |
9.35 |
85.5K |
-0.11% |
| ESQ |
|
Esquire Financial Holdings Inc |
59.85 |
60.94 |
59.22 |
60.89 |
15.9K |
1.89% |
| ESSA |
|
ESSA Bancorp, Inc |
18.12 |
18.28 |
18.06 |
18.28 |
9.5K |
0.61% |
| EVBN |
|
Evans Bancorp Inc |
38.97 |
39.85 |
38.60 |
39.23 |
301.1K |
7.48% |
| EVF |
|
Eaton Vance Senior Income Trust |
6.28 |
6.29 |
6.24 |
6.28 |
103K |
0.00% |