| ABR |
 |
Arbor Realty Trust, Inc |
9.08 |
9.11 |
8.84 |
8.88 |
1.57M |
-1.55% |
| ACR |
|
ACRES Commercial Realty Corp |
23.85 |
23.99 |
23.44 |
23.66 |
19.4K |
0.00% |
| ACRE |
|
Ares Commercial Real Estate Cor |
5.21 |
5.29 |
5.18 |
5.21 |
259.5K |
0.19% |
| ACV |
|
Alberto-Culver Company |
26.03 |
26.19 |
25.75 |
25.85 |
14.9K |
-1.03% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
10.78 |
10.80 |
10.73 |
10.75 |
94.3K |
-0.28% |
| AGM |
|
Federal Agricultural Mortgage Corp |
185.78 |
186.25 |
181.42 |
181.89 |
12.4K |
-1.70% |
| AGNC |
|
American Capital Agency Corp |
10.35 |
10.43 |
10.30 |
10.33 |
10.47M |
0.29% |
| ALLY |
|
Ally Financial |
45.75 |
46.24 |
44.86 |
45.19 |
1.71M |
-1.37% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.68 |
20.72 |
20.31 |
20.48 |
85.1K |
-0.19% |
| APO |
|
American Community Properties Trust |
150.99 |
151.86 |
146.93 |
148.04 |
1.69M |
-1.52% |
| ARDC |
|
Ares Dynamic Credit Allocation |
13.43 |
13.43 |
13.28 |
13.33 |
118.4K |
-0.37% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
17.04 |
17.22 |
16.90 |
16.91 |
2.93M |
-0.24% |
| AUB |
|
Atlantic Union Bancshares Corp |
36.88 |
37.02 |
36.11 |
36.67 |
533.8K |
0.05% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
12.61 |
12.61 |
12.53 |
12.55 |
124.4K |
-0.55% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.70 |
10.70 |
10.66 |
10.66 |
238.8K |
-0.09% |
| AX |
|
Axos Financial Inc |
86.24 |
86.24 |
84.52 |
85.37 |
100.7K |
-0.41% |
| BAC |
|
Bank of America Corporation |
54.80 |
55.30 |
54.35 |
55.16 |
25.27M |
1.10% |
| BANC |
|
First Pactrust Bancorp |
19.91 |
20.04 |
19.71 |
19.84 |
1.32M |
0.05% |
| BANX |
|
Stonecastle Fncl Cp |
21.85 |
22.20 |
21.85 |
22.20 |
19.8K |
0.95% |
| BBN |
|
Blackrock Build America Bond Trust |
17.10 |
17.13 |
16.95 |
17.08 |
468.7K |
-0.47% |
| BCO |
|
The Brinks Company |
121.16 |
122.24 |
118.41 |
119.35 |
218.3K |
-1.27% |
| |
| BCSF |
|
Bain Capital Specialty Finance Inc |
14.58 |
14.67 |
14.46 |
14.52 |
168.3K |
0.00% |
| BCV |
|
Bancroft Fund Ltd |
22.48 |
22.51 |
22.30 |
22.40 |
18.4K |
-0.31% |
| BGH |
|
Buckeye GP Holdings L |
15.00 |
15.11 |
15.00 |
15.00 |
56.3K |
-0.46% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
11.82 |
11.86 |
11.81 |
11.82 |
33.8K |
0.00% |
| BHK |
|
BlackRock Core Bond Trust |
9.53 |
9.53 |
9.45 |
9.47 |
374.5K |
-0.53% |
| BK |
|
The Bank of New York Mellon Corporation |
119.00 |
119.29 |
116.75 |
117.04 |
1.85M |
-1.38% |
| BKT |
|
BlackRock Income Trust |
11.00 |
11.03 |
10.97 |
10.99 |
137.7K |
-0.09% |
| BLK |
|
BlackRock, Inc |
1104.09 |
1109.40 |
1085.01 |
1089.69 |
426.4K |
-1.10% |
| BLW |
|
BlackRock Ltd |
13.74 |
13.74 |
13.69 |
13.69 |
49.4K |
-0.15% |
| BOE |
|
BlackRock Global Opportunities Equity Tr |
11.76 |
11.78 |
11.65 |
11.68 |
118.3K |
-0.68% |
| BOKF |
|
BOK Financial Corporation |
120.32 |
120.32 |
116.24 |
118.99 |
116.4K |
-1.30% |
| BR |
|
Broadridge Financial Solutions, Inc |
232.72 |
232.89 |
229.54 |
230.03 |
278.9K |
-0.63% |
| BSBK |
|
Bogota Financial Corp |
8.16 |
8.25 |
8.16 |
8.20 |
7.6K |
0.00% |
| BSL |
|
BSL - Google Finance Search& |
13.60 |
13.61 |
13.60 |
13.61 |
41.4K |
0.00% |
| BTZ |
|
AUTHENTEC INC |
10.82 |
10.82 |
10.78 |
10.79 |
127.2K |
-0.37% |
| BX |
|
The Blackstone Group L |
154.02 |
155.20 |
149.13 |
151.17 |
2.69M |
-1.91% |
| BYFC |
|
Broadway Financial Corporation |
6.32 |
6.58 |
6.20 |
6.20 |
4.1K |
-0.16% |
| C |
|
Citigroup Inc |
112.06 |
113.77 |
111.19 |
111.82 |
6.1M |
0.07% |
| CATY |
|
Cathay General Bancorp |
50.23 |
50.86 |
49.57 |
50.02 |
246.9K |
-0.44% |
| CBSH |
|
Commerce Bancshares, Inc |
53.71 |
53.88 |
53.32 |
53.75 |
496.6K |
0.52% |
| CCBG |
|
Capital City Bank Group, Inc |
44.50 |
45.00 |
43.84 |
44.92 |
38.6K |
1.35% |
| CCD |
|
Calams Dy Cnv IN |
21.52 |
21.62 |
21.24 |
21.34 |
85.2K |
-1.34% |
| CCNE |
|
CNB Financial Corporation |
27.95 |
28.00 |
27.53 |
27.86 |
86.3K |
0.40% |
| CET |
|
Central Securities Corp |
50.86 |
51.09 |
50.42 |
50.49 |
44.1K |
-0.65% |
| CEV |
|
Eaton Vance California Mun |
10.35 |
10.35 |
10.22 |
10.22 |
58.5K |
-1.92% |
| CFFN |
|
Capitol Federal Financial |
7.06 |
7.06 |
6.94 |
7.01 |
500.8K |
-0.28% |
| CFR |
|
Cullen/Frost Bankers, Inc |
130.91 |
130.91 |
128.37 |
129.26 |
244.5K |
-0.73% |
| CGO |
|
Calamos Global Total Return Fund |
11.41 |
11.41 |
11.24 |
11.37 |
15.7K |
-1.04% |
| CHI |
|
Calamos Conv |
10.76 |
10.82 |
10.66 |
10.72 |
139.5K |
-1.29% |
| CHMG |
|
Chemung Financial Cp |
57.92 |
58.96 |
57.51 |
57.69 |
2.4K |
-0.60% |
 |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.57 |
2.58 |
2.51 |
2.54 |
92K |
-0.39% |
| CHW |
|
Calamos Global Dynamic Income Fund |
7.38 |
7.40 |
7.29 |
7.31 |
120.3K |
-1.75% |
| CHY |
|
Calamos Convertible & Hi Income Fund |
11.48 |
11.51 |
11.35 |
11.36 |
91.8K |
-1.73% |
| CII |
|
BlackRock Enhanced Capital and Income Fd |
23.58 |
23.58 |
23.21 |
23.24 |
65.3K |
-1.11% |
| CIM |
|
Chimera Investment Corporation |
12.91 |
13.03 |
12.71 |
12.71 |
393.3K |
-1.55% |
| CIVB |
|
Civista Bncshrs |
24.25 |
24.38 |
24.04 |
24.12 |
93.4K |
-0.33% |
| CMA |
|
Comerica Incorporated |
90.01 |
90.20 |
88.75 |
89.49 |
800.7K |
-0.43% |
| CNS |
|
Cohen & Steers, Inc |
62.91 |
63.21 |
62.14 |
62.57 |
88.2K |
-0.10% |
| COHN |
|
Cohen and Co Inc. |
19.79 |
20.25 |
18.02 |
19.02 |
55.4K |
-5.84% |
| CSQ |
|
Calamos Strategic Total Return Fund |
19.19 |
19.23 |
18.93 |
19.03 |
236.6K |
-1.35% |
| CSWC |
|
Capital Southwest Corporation |
22.24 |
22.44 |
22.16 |
22.27 |
422.7K |
0.13% |
| CTBI |
|
Community Trust Bancorp, Inc |
60.56 |
60.56 |
59.85 |
60.16 |
26.8K |
0.02% |
| CZWI |
|
Citizens Community Bancorp Inc |
18.48 |
18.49 |
18.31 |
18.37 |
13.6K |
0.05% |
| DBL |
|
Doubleline Opportunistic Credi |
15.33 |
15.40 |
15.31 |
15.36 |
31.2K |
-0.13% |
| DFP |
|
Delphi Financial Group, Inc |
20.90 |
20.90 |
20.79 |
20.80 |
93.1K |
-0.67% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.52 |
2.52 |
2.51 |
2.51 |
183.1K |
-0.40% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
2.03 |
2.04 |
2.03 |
2.03 |
353.9K |
0.00% |
| DMB |
|
Dreyfus Municipal Bond Infrastr |
10.68 |
10.69 |
10.59 |
10.62 |
99.4K |
-0.75% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
11.12 |
11.23 |
11.06 |
11.13 |
97.6K |
-0.45% |
| DSL |
|
Doubleline Income Solutions Fun |
11.23 |
11.26 |
11.22 |
11.25 |
631.4K |
-0.18% |
| DSS |
|
Document Security Systems |
0.98 |
1.02 |
0.98 |
1.00 |
2K |
-0.99% |
| DX |
|
Dynex Capital, Inc |
13.61 |
13.66 |
13.53 |
13.53 |
2.87M |
0.07% |
| EAD |
|
Evergreen Income Adv |
6.81 |
6.82 |
6.77 |
6.78 |
156K |
-0.15% |
| EARN |
|
Ellington Residential Mortgage |
5.17 |
5.20 |
5.15 |
5.17 |
197.9K |
0.58% |
| ECF |
|
Ellsworth Fund Limited |
11.96 |
12.02 |
11.85 |
11.95 |
23.7K |
0.25% |
| EDF |
|
CITIGROUP FDG |
4.80 |
4.82 |
4.72 |
4.77 |
180.4K |
0.00% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
13.72 |
13.78 |
13.64 |
13.65 |
596.5K |
-0.29% |
| EFT |
|
Eaton Vance Floating-Rate Income Trust |
11.47 |
11.47 |
11.37 |
11.39 |
138.5K |
0.09% |
| EHI |
|
Western Asset Global High Income Fnd Inc |
6.26 |
6.28 |
6.24 |
6.27 |
111K |
0.16% |
| EMD |
|
Wstrn Asst Emrgng Mrkts Incm Fnd Inc |
10.63 |
10.65 |
10.54 |
10.60 |
128.3K |
-0.19% |
 |
| EMO |
|
Entergy Mississippi, Inc |
43.54 |
44.24 |
43.54 |
44.13 |
40.3K |
0.48% |
| EOI |
|
Eaton Vance Enhanced Equity Income Fund |
19.85 |
19.88 |
19.57 |
19.65 |
89.3K |
-0.51% |
| EQS |
|
Equus Total Return, Inc |
1.79 |
1.79 |
1.67 |
1.69 |
7.8K |
-4.52% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
9.37 |
9.39 |
9.35 |
9.37 |
34.4K |
-0.32% |
| ERH |
|
Evergreen Utilities and High Income Fund |
11.79 |
11.85 |
11.71 |
11.76 |
11.7K |
-0.08% |
| EVF |
|
Eaton Vance Senior Income Trust |
5.28 |
5.31 |
5.28 |
5.29 |
48.2K |
-0.75% |
| EVG |
|
Eaton Vance Short Duration Diversified I |
10.96 |
11.01 |
10.96 |
10.96 |
19.3K |
-0.54% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
9.94 |
9.98 |
9.92 |
9.93 |
240.9K |
-1.00% |
| FCN |
|
FTI Consulting, Inc |
169.54 |
171.17 |
167.48 |
170.73 |
92K |
1.43% |
| FFC |
|
Flaherty & Crumrine/Claymore Preferred S |
16.73 |
16.78 |
16.55 |
16.64 |
142.2K |
-0.48% |
| FFIC |
|
Flushing Financial Corporation |
17.24 |
17.30 |
16.97 |
17.11 |
59.9K |
-0.35% |
| FFIN |
|
First Financial Bankshares, Inc |
31.90 |
31.96 |
31.49 |
31.60 |
496.8K |
-0.47% |
| FGBI |
|
First Gurty Banc |
4.77 |
4.93 |
4.75 |
4.78 |
11K |
1.27% |
| FHI |
|
First Trust Strategic High Income |
52.89 |
52.89 |
51.89 |
52.20 |
153.5K |
-0.61% |
| FHN |
|
First Horizon National Corporation |
23.97 |
24.00 |
23.55 |
23.59 |
5.28M |
-1.59% |
| FIS |
|
Fidelity National Information Services |
67.40 |
68.18 |
66.91 |
67.10 |
1.21M |
-0.21% |
| FLC |
|
Flaherty & Crumrine/Claymore Total Retur |
17.31 |
17.36 |
17.23 |
17.23 |
34K |
-0.46% |
| FMNB |
|
Farmers Natl Banc Cp |
14.61 |
14.61 |
14.40 |
14.43 |
98.3K |
-1.64% |
| FMY |
|
First Trust/FIDAC Mortgage Income Fund |
11.91 |
11.91 |
11.83 |
11.87 |
1.2K |
0.08% |