| ABR |
 |
Arbor Realty Trust, Inc |
10.34 |
10.41 |
10.08 |
10.13 |
2.74M |
-2.41% |
| ACR |
|
ACRES Commercial Realty Corp |
17.68 |
17.99 |
17.64 |
17.71 |
36.9K |
-0.39% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.81 |
4.87 |
4.76 |
4.81 |
575.6K |
-0.82% |
| ACV |
|
Alberto-Culver Company |
21.97 |
21.97 |
21.74 |
21.86 |
9.2K |
-0.41% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
10.22 |
10.23 |
10.20 |
10.22 |
115.6K |
0.20% |
| AFBI |
|
Affinity Bancshares Inc |
18.22 |
18.55 |
18.22 |
18.32 |
3.4K |
0.55% |
| AGM |
|
Federal Agricultural Mortgage Corp |
184.58 |
187.51 |
183.69 |
184.62 |
325.7K |
-1.09% |
| AGNC |
|
American Capital Agency Corp |
9.33 |
9.34 |
9.17 |
9.19 |
24.01M |
-1.50% |
| ALLY |
|
Ally Financial |
36.33 |
36.58 |
35.94 |
36.13 |
3.5M |
-1.34% |
| AMTB |
|
Mercantil Bank Holding Cl A |
16.74 |
16.96 |
16.58 |
16.60 |
138.9K |
-2.01% |
| APO |
|
American Community Properties Trust |
132.88 |
133.97 |
131.43 |
132.36 |
2.19M |
-1.30% |
| ARDC |
|
Ares Dynamic Credit Allocation |
14.28 |
14.36 |
14.23 |
14.26 |
40.3K |
0.00% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.42 |
16.48 |
16.19 |
16.20 |
2.02M |
-1.70% |
| AUB |
|
Atlantic Union Bancshares Corp |
30.08 |
30.59 |
30.05 |
30.06 |
1.33M |
-1.44% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
11.78 |
11.79 |
11.60 |
11.65 |
142.3K |
-1.19% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.80 |
10.83 |
10.78 |
10.81 |
176K |
0.09% |
| AX |
|
Axos Financial Inc |
69.54 |
70.66 |
69.47 |
69.78 |
406.4K |
-0.50% |
| BAC |
|
Bank of America Corporation |
44.27 |
44.67 |
44.06 |
44.23 |
27.45M |
-0.41% |
| BANC |
|
First Pactrust Bancorp |
13.32 |
13.58 |
13.29 |
13.34 |
2.11M |
-1.04% |
| BANX |
|
Stonecastle Fncl Cp |
20.70 |
20.78 |
20.37 |
20.58 |
38.3K |
-0.44% |
| BBN |
|
Blackrock Build America Bond Trust |
15.66 |
15.75 |
15.59 |
15.68 |
132.2K |
0.13% |
| BCO |
|
The Brinks Company |
84.95 |
86.52 |
84.95 |
85.91 |
387.7K |
0.05% |
| BCSF |
|
Bain Capital Specialty Finance Inc |
14.78 |
15.00 |
14.69 |
14.88 |
311.6K |
0.61% |
| BCV |
|
Bancroft Fund Ltd |
18.46 |
18.46 |
18.20 |
18.20 |
11K |
0.17% |
| BGH |
|
Buckeye GP Holdings L |
15.20 |
15.24 |
15.08 |
15.13 |
85K |
-0.33% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
12.24 |
12.24 |
12.18 |
12.23 |
41.9K |
0.00% |
| BHK |
|
BlackRock Core Bond Trust |
9.71 |
9.72 |
9.66 |
9.66 |
201.9K |
0.00% |
| BK |
|
The Bank of New York Mellon Corporation |
90.04 |
90.54 |
89.17 |
89.77 |
3.62M |
-0.80% |
| BKT |
|
BlackRock Income Trust |
11.56 |
11.56 |
11.49 |
11.55 |
63.4K |
0.35% |
| BLK |
|
BlackRock, Inc |
975.85 |
980.43 |
965.63 |
969.18 |
624.7K |
-1.32% |
| BLW |
|
BlackRock Ltd |
13.90 |
13.95 |
13.88 |
13.91 |
51.2K |
-0.22% |
| BOE |
|
BlackRock Global Opportunities Equity Tr |
11.21 |
11.26 |
11.09 |
11.15 |
120.9K |
-0.54% |
| BOKF |
|
BOK Financial Corporation |
92.49 |
93.09 |
91.79 |
91.90 |
191.2K |
-0.98% |
| BR |
|
Broadridge Financial Solutions, Inc |
237.62 |
239.71 |
237.38 |
238.76 |
456.1K |
-0.10% |
| BRKL |
|
Brookline Bancorp, Inc |
10.10 |
10.22 |
10.00 |
10.02 |
584.9K |
-1.67% |
| BSBK |
|
Bogota Financial Corp |
7.59 |
7.74 |
7.59 |
7.74 |
300 |
4.45% |
| BSL |
|
BSL - Google Finance Search& |
14.17 |
14.23 |
14.15 |
14.18 |
10K |
-0.14% |
| BTZ |
|
AUTHENTEC INC |
10.70 |
10.70 |
10.65 |
10.67 |
151.1K |
0.00% |
| BX |
|
The Blackstone Group L |
137.46 |
137.60 |
134.79 |
135.69 |
2.66M |
-1.86% |
| BYFC |
|
Broadway Financial Corporation |
6.06 |
6.06 |
6.00 |
6.00 |
1.8K |
0.00% |
| C |
|
Citigroup Inc |
77.50 |
77.99 |
77.11 |
77.36 |
8.06M |
-0.91% |
| CATY |
|
Cathay General Bancorp |
42.52 |
42.94 |
42.10 |
42.17 |
637.4K |
-1.72% |
| CBSH |
|
Commerce Bancshares, Inc |
60.33 |
61.06 |
59.85 |
60.28 |
733.6K |
-0.89% |
| CCBG |
|
Capital City Bank Group, Inc |
35.94 |
36.67 |
35.94 |
36.59 |
30.9K |
0.60% |
| CCD |
|
Calams Dy Cnv IN |
19.85 |
19.85 |
19.64 |
19.70 |
97.3K |
-0.81% |
| CCNE |
|
CNB Financial Corporation |
21.51 |
21.83 |
21.43 |
21.52 |
43.8K |
-0.83% |
| CET |
|
Central Securities Corp |
47.33 |
47.33 |
46.47 |
46.95 |
31.2K |
-0.93% |
| CEV |
|
Eaton Vance California Mun |
9.65 |
9.66 |
9.57 |
9.60 |
22.2K |
-0.31% |
| CFFN |
|
Capitol Federal Financial |
5.81 |
5.88 |
5.77 |
5.77 |
727.2K |
-1.54% |
| CFR |
|
Cullen/Frost Bankers, Inc |
122.50 |
124.29 |
122.12 |
122.74 |
237.3K |
-0.78% |
| CGO |
|
Calamos Global Total Return Fund |
11.40 |
11.43 |
11.28 |
11.28 |
9.2K |
-1.40% |
| CHI |
|
Calamos Conv |
10.15 |
10.15 |
10.01 |
10.04 |
155.1K |
-0.79% |
| CHMG |
|
Chemung Financial Cp |
46.99 |
48.15 |
46.23 |
46.23 |
9.9K |
-2.18% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.97 |
2.97 |
2.88 |
2.90 |
318.9K |
-1.36% |
| CHW |
|
Calamos Global Dynamic Income Fund |
6.88 |
6.91 |
6.82 |
6.84 |
103.4K |
-0.87% |
| CHY |
|
Calamos Convertible & Hi Income Fund |
10.54 |
10.57 |
10.44 |
10.46 |
156.1K |
-0.85% |
| CII |
|
BlackRock Enhanced Capital and Income Fd |
20.50 |
20.55 |
20.44 |
20.49 |
71K |
-0.34% |
| CIM |
|
Chimera Investment Corporation |
13.75 |
13.87 |
13.59 |
13.61 |
683.9K |
-1.95% |
| CIVB |
|
Civista Bncshrs |
21.90 |
22.09 |
21.69 |
21.95 |
26K |
-0.77% |
| CMA |
|
Comerica Incorporated |
55.17 |
55.80 |
54.76 |
55.00 |
1.05M |
-0.85% |
| CNS |
|
Cohen & Steers, Inc |
74.61 |
75.21 |
73.47 |
73.99 |
277.3K |
-1.87% |
| COHN |
|
Cohen and Co Inc. |
8.38 |
8.55 |
8.35 |
8.55 |
3.8K |
2.40% |
| CSQ |
|
Calamos Strategic Total Return Fund |
17.43 |
17.55 |
17.34 |
17.39 |
174.5K |
-0.86% |
| CSWC |
|
Capital Southwest Corporation |
20.65 |
21.05 |
20.54 |
21.01 |
623.3K |
1.69% |
| CTBI |
|
Community Trust Bancorp, Inc |
49.61 |
50.23 |
49.61 |
49.79 |
53.4K |
-0.58% |
| CZWI |
|
Citizens Community Bancorp Inc |
13.52 |
13.69 |
13.34 |
13.34 |
22.1K |
-2.13% |
| DBL |
|
Doubleline Opportunistic Credi |
15.72 |
15.75 |
15.62 |
15.68 |
48.3K |
-0.44% |
| DFP |
|
Delphi Financial Group, Inc |
20.31 |
20.42 |
20.25 |
20.31 |
50.6K |
-0.15% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.52 |
2.53 |
2.51 |
2.53 |
807.2K |
0.40% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
2.07 |
2.08 |
2.06 |
2.07 |
137.1K |
0.00% |
| DMB |
|
Dreyfus Municipal Bond Infrastr |
10.05 |
10.06 |
9.98 |
10.00 |
107.8K |
-0.60% |
| DMO |
|
Western Asset Mrtg Defined Oppn Fund Inc |
11.95 |
11.96 |
11.89 |
11.92 |
37.4K |
0.00% |
| DSL |
|
Doubleline Income Solutions Fun |
12.33 |
12.33 |
12.18 |
12.22 |
456.6K |
-0.65% |
| DSS |
|
Document Security Systems |
0.95 |
0.97 |
0.95 |
0.97 |
5.2K |
-1.02% |
| DX |
|
Dynex Capital, Inc |
12.30 |
12.36 |
12.06 |
12.07 |
4.29M |
-1.87% |
| EAD |
|
Evergreen Income Adv |
6.87 |
6.88 |
6.85 |
6.87 |
87K |
-0.15% |
| EARN |
|
Ellington Residential Mortgage |
5.77 |
5.77 |
5.66 |
5.67 |
219.3K |
-1.39% |
| EBTC |
|
Enterprise Bancorp, Inc |
39.07 |
39.51 |
38.48 |
38.49 |
21K |
-2.56% |
| ECF |
|
Ellsworth Fund Limited |
9.97 |
9.98 |
9.90 |
9.95 |
27.7K |
0.00% |
| EDF |
|
CITIGROUP FDG |
5.00 |
5.00 |
4.93 |
4.94 |
45.8K |
-0.60% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
12.81 |
12.86 |
12.66 |
12.67 |
676.6K |
-1.32% |
| EFT |
|
Eaton Vance Floating-Rate Income Trust |
12.22 |
12.24 |
12.16 |
12.21 |
60K |
-0.08% |
| EHI |
|
Western Asset Global High Income Fnd Inc |
6.47 |
6.47 |
6.44 |
6.47 |
64.5K |
0.31% |
| EMD |
|
Wstrn Asst Emrgng Mrkts Incm Fnd Inc |
9.77 |
9.85 |
9.77 |
9.81 |
194.8K |
0.31% |
| EMO |
|
Entergy Mississippi, Inc |
46.79 |
47.02 |
46.48 |
46.48 |
33.9K |
-0.47% |
| EOI |
|
Eaton Vance Enhanced Equity Income Fund |
20.30 |
20.30 |
20.12 |
20.15 |
35.2K |
-0.84% |
| EQS |
|
Equus Total Return, Inc |
1.30 |
1.35 |
1.29 |
1.35 |
4.5K |
-1.46% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
9.35 |
9.38 |
9.33 |
9.37 |
54.3K |
0.54% |
| ERH |
|
Evergreen Utilities and High Income Fund |
11.35 |
11.35 |
11.26 |
11.34 |
5.5K |
-0.35% |
| EVF |
|
Eaton Vance Senior Income Trust |
5.60 |
5.61 |
5.57 |
5.61 |
35.8K |
0.18% |
| EVG |
|
Eaton Vance Short Duration Diversified I |
10.88 |
10.90 |
10.84 |
10.87 |
17.7K |
0.00% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
10.06 |
10.09 |
10.03 |
10.06 |
103.2K |
0.00% |
| FCN |
|
FTI Consulting, Inc |
161.52 |
163.09 |
161.20 |
161.39 |
297.3K |
-0.42% |
| FFC |
|
Flaherty & Crumrine/Claymore Preferred S |
16.08 |
16.14 |
16.01 |
16.05 |
61.5K |
-0.12% |
| FFIC |
|
Flushing Financial Corporation |
11.40 |
11.51 |
11.23 |
11.24 |
127.1K |
-2.26% |
| FFIN |
|
First Financial Bankshares, Inc |
35.21 |
35.75 |
35.06 |
35.10 |
542.1K |
-1.63% |
| FGB |
|
First Trust Spclty Fin & Fncl Opptnts Fd |
4.06 |
4.08 |
4.06 |
4.08 |
6.9K |
0.25% |
| FGBI |
|
First Gurty Banc |
7.55 |
7.81 |
7.55 |
7.70 |
4.7K |
0.52% |
| FHI |
|
First Trust Strategic High Income |
42.50 |
42.73 |
41.79 |
42.04 |
882.5K |
-1.36% |
| FHN |
|
First Horizon National Corporation |
19.26 |
19.51 |
19.10 |
19.24 |
4.02M |
-1.08% |