| ABR |
 |
Arbor Realty Trust, Inc |
5.18 |
5.37 |
5.13 |
5.18 |
2.45M |
0.58% |
| ACR |
|
ACRES Commercial Realty Corp |
17.84 |
18.11 |
17.55 |
17.79 |
9.2K |
0.40% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.64 |
4.69 |
4.57 |
4.61 |
298.5K |
-1.91% |
| ACV |
|
Alberto-Culver Company |
26.83 |
27.61 |
26.83 |
27.03 |
12.3K |
0.22% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
11.20 |
11.23 |
11.18 |
11.21 |
69.8K |
0.00% |
| AFBI |
|
Affinity Bancshares Inc |
22.70 |
22.74 |
22.70 |
22.74 |
1K |
0.13% |
| AGM |
|
Federal Agricultural Mortgage Corp |
204.63 |
209.99 |
202.62 |
205.08 |
35.8K |
-0.72% |
| AGNC |
|
American Capital Agency Corp |
11.39 |
11.43 |
11.16 |
11.23 |
18.95M |
-1.66% |
| ALLY |
|
Ally Financial |
46.79 |
46.79 |
45.36 |
45.64 |
1.45M |
-2.48% |
| AMTB |
|
Mercantil Bank Holding Cl A |
26.10 |
26.36 |
25.90 |
26.18 |
325.4K |
-0.83% |
| APO |
|
American Community Properties Trust |
121.54 |
125.24 |
119.37 |
120.46 |
2.79M |
-2.33% |
| ARDC |
|
Ares Dynamic Credit Allocation |
12.85 |
12.85 |
12.43 |
12.49 |
224K |
-0.72% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
17.08 |
17.16 |
16.53 |
16.61 |
4.63M |
-2.98% |
| AUB |
|
Atlantic Union Bancshares Corp |
43.00 |
43.20 |
42.31 |
42.64 |
588.1K |
-1.41% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
12.61 |
12.62 |
12.40 |
12.57 |
129.5K |
-1.18% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.18 |
10.18 |
10.10 |
10.11 |
447.7K |
-0.49% |
| AX |
|
Axos Financial Inc |
99.25 |
100.87 |
98.51 |
99.47 |
106.3K |
-1.51% |
| BAC |
|
Bank of America Corporation |
61.07 |
62.12 |
60.66 |
61.28 |
31.97M |
-0.39% |
| BANC |
|
First Pactrust Bancorp |
21.20 |
21.40 |
21.07 |
21.22 |
1.45M |
-1.30% |
| BANX |
|
Stonecastle Fncl Cp |
20.09 |
20.10 |
19.98 |
20.02 |
22K |
-0.35% |
| BBN |
|
Blackrock Build America Bond Trust |
15.90 |
15.99 |
15.86 |
15.88 |
53.6K |
-0.50% |
| |
| BCO |
|
The Brinks Company |
117.62 |
120.48 |
116.33 |
120.21 |
284.5K |
2.07% |
| BCSF |
|
Bain Capital Specialty Finance Inc |
12.99 |
13.08 |
12.68 |
12.69 |
230.5K |
-2.23% |
| BCV |
|
Bancroft Fund Ltd |
23.90 |
24.40 |
23.90 |
24.04 |
17.8K |
-0.83% |
| BGH |
|
Buckeye GP Holdings L |
14.29 |
14.39 |
14.25 |
14.26 |
86.1K |
-0.90% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
10.78 |
10.79 |
10.73 |
10.73 |
72.1K |
-0.74% |
| BHK |
|
BlackRock Core Bond Trust |
9.11 |
9.18 |
9.07 |
9.09 |
401.4K |
-0.22% |
| BKT |
|
BlackRock Income Trust |
10.46 |
10.49 |
10.41 |
10.43 |
53.4K |
-0.29% |
| BLK |
|
BlackRock, Inc |
1083.14 |
1099.41 |
1065.95 |
1073.09 |
415.4K |
-1.30% |
| BLW |
|
BlackRock Ltd |
12.72 |
12.79 |
12.64 |
12.67 |
222.5K |
-0.47% |
| BOE |
|
BlackRock Global Opportunities Equity Tr |
12.01 |
12.11 |
11.92 |
11.92 |
62.6K |
-1.97% |
| BOKF |
|
BOK Financial Corporation |
142.17 |
143.39 |
140.56 |
141.40 |
103.6K |
-1.15% |
| BR |
|
Broadridge Financial Solutions, Inc |
154.54 |
155.13 |
149.62 |
149.97 |
417.5K |
-1.99% |
| BSBK |
|
Bogota Financial Corp |
8.99 |
9.15 |
8.90 |
9.02 |
13.6K |
0.45% |
| BSL |
|
BSL - Google Finance Search& |
13.08 |
13.13 |
13.08 |
13.13 |
29.4K |
0.46% |
| BTZ |
|
AUTHENTEC INC |
10.18 |
10.23 |
10.18 |
10.20 |
378.7K |
-0.10% |
| BX |
|
The Blackstone Group L |
128.06 |
131.00 |
126.12 |
126.89 |
2.5M |
-1.61% |
| BYFC |
|
Broadway Financial Corporation |
9.88 |
9.88 |
9.57 |
9.57 |
1.3K |
-3.33% |
| C |
|
Citigroup Inc |
131.00 |
131.88 |
127.08 |
129.32 |
8.94M |
-1.81% |
| CATY |
|
Cathay General Bancorp |
63.33 |
63.53 |
62.24 |
62.70 |
273.7K |
-1.54% |
| CBSH |
|
Commerce Bancshares, Inc |
59.41 |
60.18 |
58.95 |
59.14 |
593.7K |
-0.39% |
| CCBG |
|
Capital City Bank Group, Inc |
50.98 |
51.36 |
49.99 |
50.33 |
31.1K |
-1.85% |
| CCD |
|
Calams Dy Cnv IN |
25.00 |
25.11 |
24.57 |
24.91 |
69.1K |
-1.23% |
| CCNE |
|
CNB Financial Corporation |
34.93 |
35.08 |
34.14 |
34.29 |
56.4K |
-2.36% |
| CET |
|
Central Securities Corp |
52.75 |
53.10 |
52.33 |
52.43 |
15.5K |
-0.68% |
| CEV |
|
Eaton Vance California Mun |
10.54 |
10.56 |
10.46 |
10.51 |
16.4K |
-0.94% |
| CFFN |
|
Capitol Federal Financial |
8.70 |
8.75 |
8.58 |
8.61 |
487.6K |
-2.16% |
| CFR |
|
Cullen/Frost Bankers, Inc |
163.53 |
163.67 |
160.79 |
161.66 |
194.4K |
-1.17% |
| CGO |
|
Calamos Global Total Return Fund |
12.82 |
13.02 |
12.74 |
12.87 |
19.2K |
-0.85% |
| CHI |
|
Calamos Conv |
12.73 |
12.84 |
12.53 |
12.79 |
210.1K |
-0.47% |
| CHMG |
|
Chemung Financial Cp |
77.12 |
77.44 |
75.35 |
76.10 |
46.2K |
-2.41% |
 |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.37 |
2.38 |
2.33 |
2.35 |
111.6K |
-0.42% |
| CHW |
|
Calamos Global Dynamic Income Fund |
8.70 |
8.76 |
8.67 |
8.67 |
738.2K |
-0.91% |
| CHY |
|
Calamos Convertible & Hi Income Fund |
13.10 |
13.18 |
12.93 |
13.04 |
221.7K |
-1.58% |
| CII |
|
BlackRock Enhanced Capital and Income Fd |
24.69 |
25.00 |
24.36 |
24.50 |
78.7K |
-2.08% |
| CIM |
|
Chimera Investment Corporation |
13.14 |
13.14 |
12.80 |
12.90 |
499.8K |
-1.90% |
| CIVB |
|
Civista Bncshrs |
29.00 |
29.23 |
28.29 |
28.51 |
56.7K |
-1.96% |
| CNS |
|
Cohen & Steers, Inc |
81.15 |
84.93 |
72.76 |
84.64 |
254.3K |
4.38% |
| COHN |
|
Cohen and Co Inc. |
13.85 |
14.00 |
13.71 |
13.90 |
4K |
-0.64% |
| CSQ |
|
Calamos Strategic Total Return Fund |
20.40 |
20.46 |
20.14 |
20.20 |
179.6K |
-1.46% |
| CSWC |
|
Capital Southwest Corporation |
24.24 |
24.41 |
24.01 |
24.27 |
701.1K |
0.21% |
| CTBI |
|
Community Trust Bancorp, Inc |
76.46 |
76.62 |
74.02 |
74.95 |
49.2K |
-2.75% |
| CZWI |
|
Citizens Community Bancorp Inc |
23.39 |
23.53 |
23.01 |
23.24 |
18.1K |
-1.69% |
| DBL |
|
Doubleline Opportunistic Credi |
14.07 |
14.14 |
13.95 |
13.98 |
71.7K |
-0.85% |
| DFP |
|
Delphi Financial Group, Inc |
20.95 |
21.07 |
20.83 |
20.90 |
39.3K |
-0.24% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.41 |
2.42 |
2.40 |
2.41 |
151.9K |
0.42% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
1.73 |
1.75 |
1.72 |
1.73 |
1.09M |
0.58% |
| DMB |
|
Dreyfus Municipal Bond Infrastr |
10.96 |
10.99 |
10.96 |
10.96 |
31.1K |
-0.36% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
10.70 |
10.73 |
10.69 |
10.69 |
19.3K |
-0.37% |
| DSL |
|
Doubleline Income Solutions Fun |
10.68 |
10.70 |
10.61 |
10.64 |
1.02M |
-0.65% |
| DSS |
|
Document Security Systems |
0.57 |
0.60 |
0.57 |
0.60 |
16.1K |
3.45% |
| DX |
|
Dynex Capital, Inc |
13.52 |
13.55 |
13.26 |
13.33 |
6.11M |
-1.48% |
| EAD |
|
Evergreen Income Adv |
6.40 |
6.41 |
6.37 |
6.38 |
338.3K |
-0.47% |
| EARN |
|
Ellington Residential Mortgage |
4.47 |
4.50 |
4.38 |
4.41 |
347K |
-1.12% |
| ECF |
|
Ellsworth Fund Limited |
12.31 |
12.38 |
12.23 |
12.28 |
12.8K |
-1.44% |
| EDF |
|
CITIGROUP FDG |
5.23 |
5.30 |
5.08 |
5.15 |
236.1K |
-2.46% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
13.59 |
13.75 |
13.46 |
13.53 |
703.9K |
-1.24% |
| EFT |
|
Eaton Vance Floating-Rate Income Trust |
10.73 |
10.74 |
10.66 |
10.68 |
25.6K |
-0.47% |
| EHI |
|
Western Asset Global High Income Fnd Inc |
5.95 |
5.99 |
5.91 |
5.92 |
26.1K |
-0.50% |
| EMD |
|
Wstrn Asst Emrgng Mrkts Incm Fnd Inc |
10.63 |
10.69 |
10.60 |
10.60 |
241.5K |
-0.93% |
| EMO |
|
Entergy Mississippi, Inc |
53.00 |
53.00 |
52.11 |
52.77 |
22.1K |
0.02% |
 |
| EOI |
|
Eaton Vance Enhanced Equity Income Fund |
19.75 |
19.96 |
19.66 |
19.70 |
45.3K |
-1.89% |
| EQS |
|
Equus Total Return, Inc |
1.18 |
1.18 |
1.18 |
1.18 |
1K |
1.72% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
9.15 |
9.18 |
9.06 |
9.07 |
27.5K |
-1.41% |
| ERH |
|
Evergreen Utilities and High Income Fund |
12.20 |
12.28 |
12.08 |
12.11 |
5.8K |
-0.41% |
| EVF |
|
Eaton Vance Senior Income Trust |
4.95 |
4.97 |
4.93 |
4.96 |
48K |
-0.20% |
| EVG |
|
Eaton Vance Short Duration Diversified I |
10.76 |
10.80 |
10.68 |
10.70 |
16.2K |
-0.74% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
9.31 |
9.39 |
9.29 |
9.31 |
665.1K |
-0.32% |
| FCN |
|
FTI Consulting, Inc |
164.57 |
167.26 |
161.95 |
162.55 |
87.7K |
-1.30% |
| FFC |
|
Flaherty & Crumrine/Claymore Preferred S |
16.20 |
16.23 |
16.08 |
16.13 |
59.2K |
-0.37% |
| FFIN |
|
First Financial Bankshares, Inc |
36.15 |
36.36 |
35.16 |
35.32 |
643.3K |
-3.26% |
| FGBI |
|
First Gurty Banc |
10.11 |
10.27 |
9.85 |
10.02 |
37.6K |
-2.05% |
| FHI |
|
First Trust Strategic High Income |
59.28 |
59.80 |
58.50 |
58.68 |
161.5K |
-1.61% |
| FHN |
|
First Horizon National Corporation |
25.40 |
26.13 |
25.08 |
25.79 |
8.57M |
1.58% |
| FIS |
|
Fidelity National Information Services |
42.61 |
43.67 |
41.75 |
41.92 |
2.84M |
-1.64% |
| FLC |
|
Flaherty & Crumrine/Claymore Total Retur |
16.95 |
16.95 |
16.84 |
16.93 |
32.1K |
0.18% |
| FMNB |
|
Farmers Natl Banc Cp |
14.88 |
14.91 |
14.53 |
14.64 |
216.2K |
-1.61% |
| FMY |
|
First Trust/FIDAC Mortgage Income Fund |
11.66 |
11.66 |
11.62 |
11.64 |
4.7K |
-0.34% |
| FNB |
|
F |
19.23 |
19.23 |
18.80 |
19.14 |
5.57M |
-1.39% |
| FOF |
|
Cohen & Steers Clsd-End Optuny Fnd, Inc |
13.57 |
13.71 |
13.52 |
13.66 |
36.1K |
0.00% |