| ACV |
 |
Alberto-Culver Company |
21.84 |
22.14 |
21.54 |
21.66 |
20.5K |
-0.82% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
10.37 |
10.38 |
10.30 |
10.30 |
140.4K |
-0.77% |
| AIG |
|
American International Group, Inc |
83.85 |
83.97 |
82.59 |
82.63 |
2.64M |
-1.72% |
| AMG |
|
Affiliated Managers Group, Inc |
179.49 |
180.29 |
175.83 |
176.07 |
272.5K |
-2.91% |
| AMP |
|
Ameriprise Financial, Inc |
513.87 |
518.35 |
510.04 |
511.12 |
846.6K |
-1.50% |
| APAM |
|
Artisan Partners Asset Mgmt |
41.76 |
42.65 |
41.68 |
41.71 |
720.3K |
-1.58% |
| ARDC |
|
Ares Dynamic Credit Allocation |
14.06 |
14.15 |
13.95 |
13.95 |
70.4K |
-1.41% |
| AROW |
|
Arrow Financial Corporation |
26.18 |
26.46 |
26.05 |
26.07 |
57.6K |
-1.84% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.26 |
5.28 |
5.17 |
5.22 |
324.3K |
-1.32% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
11.60 |
11.66 |
11.41 |
11.45 |
105.6K |
-1.80% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.73 |
10.75 |
10.63 |
10.63 |
201.8K |
-1.39% |
| BANX |
|
Stonecastle Fncl Cp |
20.15 |
20.66 |
20.09 |
20.61 |
16.2K |
1.43% |
| BBN |
|
Blackrock Build America Bond Trust |
15.66 |
15.70 |
15.44 |
15.44 |
196.8K |
-1.78% |
| BCV |
|
Bancroft Fund Ltd |
17.94 |
18.05 |
17.70 |
17.73 |
20.1K |
-1.45% |
| BCX |
|
Blackrock Resources |
9.16 |
9.25 |
9.16 |
9.20 |
90K |
0.22% |
| BDJ |
|
BlackRock Enhanced Dividend Achievers Tr |
8.58 |
8.59 |
8.46 |
8.49 |
425.1K |
-1.62% |
| BEN |
|
Franklin Resources, Inc |
21.96 |
22.05 |
21.59 |
21.61 |
3.56M |
-2.53% |
| BFST |
|
Business First Bancshares Inc |
24.13 |
24.43 |
23.67 |
23.73 |
55.2K |
-2.79% |
| BGB |
|
Blackstone / Gso Strategic Cre |
11.96 |
11.97 |
11.81 |
11.81 |
171.5K |
-1.42% |
| BGH |
|
Buckeye GP Holdings L |
14.59 |
14.62 |
14.41 |
14.46 |
75.2K |
-1.09% |
| BGR |
|
BlackRock Energy and Resources Trust |
12.43 |
12.55 |
12.41 |
12.41 |
87.7K |
-0.64% |
| BGT |
|
Blackrock Floating Rate Income Trust |
12.40 |
12.42 |
12.31 |
12.37 |
102.6K |
-0.24% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
12.31 |
12.35 |
12.18 |
12.19 |
109.7K |
-1.06% |
| BGY |
|
BLKRCK INT RE FUND |
5.79 |
5.86 |
5.76 |
5.82 |
162.5K |
0.69% |
| BHK |
|
BlackRock Core Bond Trust |
10.17 |
10.17 |
10.08 |
10.15 |
163.3K |
-0.20% |
| BHV |
|
BlackRock Virginia Municipal Bond Trust |
10.34 |
10.39 |
10.32 |
10.39 |
5.2K |
0.87% |
| BIT |
|
Blackrock Multi-Sector Income T |
14.33 |
14.35 |
14.16 |
14.18 |
95.3K |
-1.05% |
| BKN |
|
BlackRock Inv |
10.88 |
10.89 |
10.64 |
10.64 |
87.3K |
-2.56% |
| BKT |
|
BlackRock Income Trust |
11.42 |
11.44 |
11.36 |
11.36 |
37.9K |
-0.96% |
| BLE |
|
BlackRock Municipal Income Trust II |
9.98 |
10.00 |
9.82 |
9.83 |
170.8K |
-1.90% |
| BLK |
|
BlackRock, Inc |
989.00 |
996.68 |
971.09 |
972.83 |
598.6K |
-2.49% |
| BLW |
|
BlackRock Ltd |
13.99 |
14.02 |
13.83 |
13.89 |
84.5K |
-0.57% |
| BME |
|
Blackrock Health Sciences Trust |
36.15 |
36.18 |
35.74 |
35.75 |
48.6K |
-0.36% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.57 |
51.81 |
51.39 |
51.54 |
1.91M |
-0.21% |
| BOE |
|
BlackRock Global Opportunities Equity Tr |
11.19 |
11.21 |
11.10 |
11.14 |
97.1K |
-0.62% |
| BOH |
|
Bank of Hawaii Corporation |
68.97 |
69.20 |
67.31 |
67.39 |
234K |
-3.05% |
| BR |
|
Broadridge Financial Solutions, Inc |
240.53 |
241.84 |
237.48 |
239.09 |
723.2K |
-1.48% |
| BSL |
|
BSL - Google Finance Search& |
14.13 |
14.21 |
14.10 |
14.13 |
17.9K |
-0.35% |
| BST |
|
Blackrock Science and Technolo |
35.61 |
36.06 |
35.35 |
35.40 |
78.7K |
-1.26% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
34.69 |
34.69 |
33.77 |
33.82 |
63.1K |
-2.51% |
| BTT |
|
Blackrock Municipal Target Term |
21.17 |
21.26 |
21.05 |
21.08 |
206K |
-0.52% |
| BTZ |
|
AUTHENTEC INC |
10.52 |
10.56 |
10.43 |
10.44 |
279.9K |
-1.04% |
| BUI |
|
Blackrock Utility and Infrastr |
24.31 |
24.38 |
24.15 |
24.21 |
44.4K |
-0.33% |
| BWG |
|
Legg Mason Bw Global Income |
8.20 |
8.20 |
8.13 |
8.16 |
50.6K |
-0.37% |
| BXMX |
|
Nuveen Equity Premium |
13.43 |
13.47 |
13.32 |
13.37 |
122.6K |
-0.74% |
| CAC |
|
Camden National Corporation |
40.80 |
41.10 |
39.84 |
39.86 |
51.2K |
-3.18% |
| CAF |
|
Morgan Stanley China A Share Fund, Inc |
13.10 |
13.14 |
12.93 |
13.00 |
25.3K |
-0.15% |
| CBU |
|
Community Bank System, Inc |
57.20 |
57.49 |
56.33 |
56.42 |
275.3K |
-2.79% |
| CCBG |
|
Capital City Bank Group, Inc |
38.22 |
38.58 |
37.83 |
38.25 |
41.7K |
-1.34% |
| CCD |
|
Calams Dy Cnv IN |
21.89 |
22.00 |
21.35 |
21.48 |
116.1K |
-1.96% |
| CEV |
|
Eaton Vance California Mun |
9.76 |
9.76 |
9.62 |
9.62 |
17.6K |
-1.13% |
| CFR |
|
Cullen/Frost Bankers, Inc |
128.51 |
129.73 |
126.52 |
126.58 |
464.5K |
-3.74% |
| CGO |
|
Calamos Global Total Return Fund |
11.08 |
11.12 |
10.97 |
11.10 |
11.5K |
0.09% |
| CHI |
|
Calamos Conv |
10.31 |
10.38 |
10.19 |
10.20 |
264.5K |
-2.02% |
| CHMG |
|
Chemung Financial Cp |
48.08 |
48.08 |
46.68 |
46.68 |
5.2K |
-3.51% |
| CHN |
|
China Fund Inc |
12.55 |
12.75 |
12.47 |
12.49 |
69K |
-0.24% |
| CHW |
|
Calamos Global Dynamic Income Fund |
6.82 |
6.83 |
6.75 |
6.78 |
108.1K |
-0.73% |
| CHY |
|
Calamos Convertible & Hi Income Fund |
10.49 |
10.54 |
10.34 |
10.39 |
381.4K |
-1.05% |
| CIF |
|
MFS Intermediate High Income Fund |
1.69 |
1.70 |
1.68 |
1.69 |
81.7K |
-0.59% |
| CII |
|
BlackRock Enhanced Capital and Income Fd |
19.88 |
19.95 |
19.64 |
19.76 |
106.1K |
-0.95% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.82 |
2.83 |
2.78 |
2.80 |
1.11M |
-0.71% |
| CLM |
|
Cornerstone Strategic Value Fund, Inc |
7.38 |
7.43 |
7.28 |
7.31 |
1.24M |
-1.88% |
| CMU |
|
MFS High Yield Municipal Trust |
3.35 |
3.36 |
3.34 |
3.34 |
68.2K |
-0.60% |
| CNS |
|
Cohen & Steers, Inc |
79.44 |
79.49 |
77.74 |
77.74 |
127K |
-3.48% |
| COFS |
|
Choiceone Financial |
30.25 |
30.49 |
29.72 |
29.74 |
57.3K |
-2.46% |
| CRF |
|
Cornerstone Total Return Fund |
7.21 |
7.23 |
7.10 |
7.12 |
857.9K |
-2.06% |
| CSQ |
|
Calamos Strategic Total Return Fund |
17.29 |
17.33 |
17.05 |
17.05 |
299.1K |
-1.62% |
| CVBF |
|
CVB Financial Corp |
19.31 |
19.44 |
19.04 |
19.05 |
588.8K |
-2.76% |
| CXE |
|
MFS High Income Municipal Trust |
3.55 |
3.56 |
3.50 |
3.51 |
138.9K |
-1.13% |
| CXH |
|
MFS Investment Grade Municipal Trust |
7.62 |
7.63 |
7.60 |
7.61 |
39.8K |
-0.26% |
| CZNC |
|
Citizens & Northern Corporation |
19.23 |
19.53 |
18.67 |
18.74 |
29.8K |
-3.80% |
| DBL |
|
Doubleline Opportunistic Credi |
15.51 |
15.60 |
15.37 |
15.43 |
89.3K |
-0.39% |
| DFP |
|
Delphi Financial Group, Inc |
20.29 |
20.34 |
20.02 |
20.10 |
41.1K |
-1.08% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.50 |
2.51 |
2.47 |
2.48 |
267.7K |
-1.20% |
| DHIL |
|
Diamond Hill Investment Group, Inc |
142.52 |
142.66 |
141.06 |
141.64 |
10.8K |
-1.25% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
2.04 |
2.04 |
2.02 |
2.03 |
486.2K |
-0.49% |
| DIAX |
|
Nuveen Dow |
14.12 |
14.15 |
13.99 |
13.99 |
63.4K |
-1.34% |
| DMB |
|
Dreyfus Municipal Bond Infrastr |
10.15 |
10.16 |
9.99 |
10.03 |
96.8K |
-1.18% |
| DMF |
|
Dreyfus Municipal Income, Inc |
6.97 |
6.97 |
6.92 |
6.94 |
73.2K |
-0.57% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
11.67 |
11.78 |
11.53 |
11.59 |
91.8K |
-0.52% |
| DNP |
|
DNP Select Income Fund Inc |
9.88 |
9.88 |
9.71 |
9.75 |
524.2K |
-1.32% |
| DPG |
|
Duff & Phelps Global Utility |
12.55 |
12.55 |
12.43 |
12.44 |
89.3K |
-0.80% |
| DSL |
|
Doubleline Income Solutions Fun |
12.13 |
12.14 |
11.92 |
11.97 |
442.3K |
-1.48% |
| DSM |
|
Dreyfus Strategic Municipal Bond Fund |
5.72 |
5.75 |
5.66 |
5.66 |
589.5K |
-1.39% |
| DSU |
|
BlackRock Debt Strategies Fund, Inc |
10.44 |
10.50 |
10.37 |
10.39 |
169.5K |
-0.48% |
| DTF |
|
DTF Tax Free Income Inc |
11.17 |
11.17 |
11.11 |
11.11 |
26.3K |
-0.63% |
| E |
|
Eni S |
29.75 |
29.79 |
29.40 |
29.44 |
244.4K |
-0.61% |
| EAD |
|
Evergreen Income Adv |
6.79 |
6.80 |
6.71 |
6.73 |
164.9K |
-0.74% |
| EBF |
|
Ennis, Inc |
19.20 |
19.42 |
18.89 |
18.92 |
89.3K |
-2.17% |
| ECF |
|
Ellsworth Fund Limited |
9.70 |
9.81 |
9.69 |
9.71 |
72.9K |
-0.41% |
| EDD |
|
Morgan Stanley Emerging Markets Domestic |
4.88 |
4.93 |
4.85 |
4.85 |
271K |
-1.22% |
| EDF |
|
CITIGROUP FDG |
4.92 |
4.96 |
4.88 |
4.92 |
130.1K |
0.20% |
| EFR |
|
Eaton Vance Senior Floating Rate Fund |
11.89 |
11.99 |
11.89 |
11.91 |
121K |
-0.17% |
| EFT |
|
Eaton Vance Floating-Rate Income Trust |
12.18 |
12.25 |
12.09 |
12.11 |
76.6K |
-0.98% |
| EHI |
|
Western Asset Global High Income Fnd Inc |
6.41 |
6.43 |
6.35 |
6.37 |
110.6K |
-0.78% |
| EIM |
|
Eaton Vance Insured Municipal Bond |
9.78 |
9.79 |
9.50 |
9.56 |
245.4K |
-2.05% |
| EMD |
|
Wstrn Asst Emrgng Mrkts Incm Fnd Inc |
9.68 |
9.69 |
9.57 |
9.60 |
181.7K |
-0.83% |
| EMO |
|
Entergy Mississippi, Inc |
46.94 |
47.28 |
45.82 |
45.86 |
41.2K |
-2.32% |
| ENX |
|
Eaton Vance Insured New York Bond Fund |
9.38 |
9.38 |
9.32 |
9.34 |
18.8K |
-0.64% |
| EOD |
|
Evergreen Global Dividend Opportunity |
5.24 |
5.29 |
5.20 |
5.23 |
61.4K |
-0.38% |
| EOI |
|
Eaton Vance Enhanced Equity Income Fund |
19.92 |
20.05 |
19.62 |
19.66 |
162.5K |
-1.95% |
| EOS |
|
Eaton Vance Enhanced Equity Incm |
22.84 |
23.02 |
22.60 |
22.73 |
130.5K |
-0.70% |
| EOT |
|
EATON VANCE NAT MUN |
16.53 |
16.53 |
16.21 |
16.22 |
27.5K |
-1.88% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
9.22 |
9.24 |
9.12 |
9.17 |
96.9K |
-0.54% |
| ERH |
|
Evergreen Utilities and High Income Fund |
11.39 |
11.39 |
11.23 |
11.23 |
19.1K |
-1.40% |
| ETB |
|
Eaton Vance Tax-Managed Buy-Write Income |
13.81 |
13.85 |
13.70 |
13.72 |
79K |
-0.72% |
| ETG |
|
Eaton Vance Tax-Advantaged Global Dvd |
19.97 |
20.04 |
19.68 |
19.74 |
156.9K |
-1.40% |
| ETJ |
|
Eaton Vance Risk Managed Diversified |
8.80 |
8.83 |
8.70 |
8.74 |
92.2K |
-0.79% |
| ETO |
|
Eaton Vance Tax-Advantaged Global Divide |
25.80 |
26.10 |
25.63 |
25.80 |
55.9K |
-0.46% |
| ETV |
|
Eaton Vance Tax Managed Buy Write Opport |
13.20 |
13.36 |
13.15 |
13.16 |
159.5K |
-0.90% |
| ETW |
|
Eaton Vance Tax-Managed Global Buy-Write |
8.30 |
8.34 |
8.25 |
8.27 |
270K |
-0.72% |
| ETY |
|
Eaton Vance Tax Managed Diversified Eq |
14.75 |
14.86 |
14.59 |
14.64 |
458.6K |
-1.01% |
| EVF |
|
Eaton Vance Senior Income Trust |
5.69 |
5.70 |
5.62 |
5.64 |
111.4K |
-0.53% |
| EVG |
|
Eaton Vance Short Duration Diversified I |
10.74 |
10.76 |
10.66 |
10.68 |
29K |
-0.74% |
| EVN |
|
Eaton Vance Municipal Income Trust |
10.32 |
10.33 |
10.07 |
10.12 |
110.8K |
-2.22% |
| EVT |
|
Eaton V |
23.42 |
23.47 |
23.03 |
23.09 |
100.9K |
-1.74% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
9.92 |
9.92 |
9.81 |
9.82 |
201.1K |
-1.11% |
| EXG |
|
Eaton Vance Tax-Managed Global Dive Eq |
8.54 |
8.56 |
8.44 |
8.48 |
548K |
-1.05% |
| FBNC |
|
First Bancorp |
41.94 |
42.54 |
41.17 |
41.24 |
160K |
-2.87% |
| FCF |
|
First Commonwealth Financial |
15.92 |
15.98 |
15.60 |
15.60 |
407.5K |
-2.86% |
| FCT |
|
First Trust/Four Corners SFRI Fund II |
9.88 |
9.89 |
9.80 |
9.86 |
150.4K |
-0.40% |
| FFA |
|
First Trust Enhanced Equity Income Fund |
19.61 |
19.69 |
19.37 |
19.41 |
20.5K |
-1.37% |
| FFC |
|
Flaherty & Crumrine/Claymore Preferred S |
15.79 |
15.83 |
15.58 |
15.65 |
239.4K |
-1.20% |
| FGB |
|
First Trust Spclty Fin & Fncl Opptnts Fd |
4.09 |
4.14 |
4.06 |
4.07 |
47.1K |
-0.73% |
| FGBI |
|
First Gurty Banc |
8.89 |
9.13 |
8.89 |
9.15 |
13.7K |
-0.76% |
| FHI |
|
First Trust Strategic High Income |
42.57 |
42.78 |
42.33 |
42.46 |
730.6K |
-1.00% |
| FHN |
|
First Horizon National Corporation |
20.00 |
20.14 |
19.41 |
19.43 |
7.33M |
-3.14% |
| FISI |
|
Financial Institutions, Inc |
26.50 |
26.87 |
25.86 |
25.89 |
104.2K |
-3.43% |
| FLC |
|
Flaherty & Crumrine/Claymore Total Retur |
16.72 |
16.80 |
16.48 |
16.56 |
20.6K |
-1.02% |
| FLIC |
|
The First of Long Island Corporation |
12.11 |
12.20 |
11.83 |
11.84 |
29.9K |
-3.90% |
| FMN |
|
Federated Premier Municipal Income |
10.64 |
10.67 |
10.56 |
10.56 |
64.5K |
-0.94% |
| FMY |
|
First Trust/FIDAC Mortgage Income Fund |
12.04 |
12.15 |
12.04 |
12.04 |
2K |
0.17% |
| FNB |
|
F |
14.15 |
14.19 |
13.81 |
13.82 |
1.39M |
-3.56% |
| FPF |
|
First Trust Intermediate Durat |
18.04 |
18.17 |
17.83 |
17.93 |
203.6K |
-1.16% |
| FRA |
|
BlackRock Floating Rate Income Strat |
12.52 |
12.56 |
12.47 |
12.47 |
97.3K |
-0.32% |
| FRAF |
|
Franklin Finl Svcs Corp |
39.01 |
39.04 |
38.72 |
38.93 |
14.2K |
-0.05% |
| FTF |
|
Franklin Templeton Limited Duration Income Trust |
6.39 |
6.40 |
6.32 |
6.31 |
127.9K |
-1.41% |
| FUND |
|
Royce Focus Trust, Inc |
7.19 |
7.25 |
7.16 |
7.17 |
75.7K |
-0.83% |
| GAB |
|
Gabelli Equity Trust Inc |
5.76 |
5.77 |
5.69 |
5.71 |
510.4K |
-1.04% |
| GCV |
|
Gabelli Convertible & Income Securities |
3.69 |
3.69 |
3.62 |
3.63 |
31.8K |
-1.36% |
| GDL |
|
The Gabelli Global Deal Fund |
8.22 |
8.40 |
8.22 |
8.40 |
49.3K |
2.07% |
| GDO |
|
Western Asset Global Corporate Defined Opportunity Fund Inc. Western Asset Global Corporate Defined Opportunity Fund Inc. |
11.38 |
11.46 |
11.36 |
11.37 |
30.4K |
-0.79% |
| GDV |
|
The Gabelli Dividend & Income Trust |
25.09 |
25.09 |
24.51 |
24.58 |
224.7K |
-2.07% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.26 |
4.30 |
4.26 |
4.29 |
1.08M |
0.94% |
| GGZ |
|
Gabelli Global Small and Mid CA |
13.07 |
13.10 |
12.86 |
12.86 |
17.9K |
-1.91% |
| GHY |
|
Prudential Global Short Durati |
12.92 |
12.96 |
12.76 |
12.78 |
118.8K |
-1.24% |
| GLO |
|
Clough Global Opportunities Fund |
5.20 |
5.21 |
5.15 |
5.17 |
141.8K |
-0.96% |
| GLQ |
|
Clough Global Equity Fund |
6.72 |
6.77 |
6.62 |
6.70 |
48.8K |
-0.15% |
| GLU |
|
Gabelli Global Utility & Income Trust (The) |
16.77 |
16.99 |
16.59 |
16.84 |
12.4K |
0.66% |
| GLV |
|
Clough Global Allocation Fund |
5.49 |
5.52 |
5.47 |
5.48 |
19.3K |
-0.18% |