| Company | Close | Range |
|
American Airlines Group, Inc.
| 10.87 | 10.55 to 10.89 |
|
Arrow Financial Corporation
| 26.30 | 25.89 to 26.42 |
|
Check-Cap Ltd.
| 0.77 | 0.73 to 0.77 |
|
China Natural Resources, Inc.
| 0.56 | 0.53 to 0.56 |
|
Cogent Communications Holdings, Inc.
| 68.52 | 67.66 to 68.78 |
|
Cognizant Technology Solutions Corporation
| 79.12 | 78.10 to 79.26 |
|
Epsilon Energy Ltd.
| 6.99 | 6.95 to 7.03 |
|
ESSA Bancorp, Inc.
| 19.30 | 19.17 to 19.33 |
|
Evoke Pharma, Inc.
| 3.82 | 3.46 to 3.82 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 27.33 | 27.05 to 27.37 |
|
First Trust Germany AlphaDEX Fund
| 49.33 | 48.80 to 49.33 |
|
First Trust Global Tactical Commodity Strategy Fund
| 25.12 | 24.99 to 25.14 |
|
First Trust TCW Opportunistic Fixed Income ETF
| 43.68 | 43.44 to 43.77 |
|
Great Elm Capital Corp.
| 10.88 | 10.63 to 10.91 |
|
Helius Medical Technologies, Inc.
| 0.41 | 0.39 to 0.41 |
|
Hutchison China MediTech Limited
| 15.69 | 15.49 to 15.71 |
|
Incyte Corporation
| 67.86 | 67.23 to 68.12 |
|
Independent Bank Corporation
| 30.91 | 30.44 to 31.00 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 34.95 | 34.60 to 34.98 |
|
iShares International Treasury Bond ETF
| 39.42 | 39.07 to 39.44 |
|
iShares MSCI China ETF
| 57.37 | 57.03 to 57.46 |
|
Novanta Inc.
| 136.07 | 134.62 to 136.62 |
|
PACCAR Inc.
| 99.21 | 98.22 to 99.67 |
|
Pathfinder Bancorp, Inc.
| 16.77 | 16.60 to 16.79 |
|
PennantPark Investment Corporation
| 6.98 | 6.88 to 7.00 |
|
Power Integrations, Inc.
| 57.25 | 56.49 to 57.46 |
|
Radware Ltd.
| 21.19 | 20.96 to 21.25 |
|
Solar Capital Ltd.
| 16.72 | 16.53 to 16.75 |
|
Spok Holdings, Inc.
| 15.79 | 15.59 to 15.83 |
|
United-Guardian, Inc.
| 9.98 | 9.87 to 10.02 |
|
Valley National Bancorp
| 25.00 | 24.87 to 25.06 |
|
Verisk Analytics, Inc.
| 288.58 | 286.76 to 290.03 |
|
WisdomTree Emerging Markets Corporate Bond Fund
| 65.75 | 65.32 to 65.94 |
|
Advent Claymore Convertible Securities and Income Fund
| 11.46 | 11.39 to 11.49 |
|
Alexander & Baldwin, Inc.
| 17.47 | 17.15 to 17.50 |
|
Alexander's, Inc.
| 212.36 | 211.16 to 212.57 |
|
Alibaba Group Holding Limited
| 141.10 | 139.45 to 141.82 |
|
Argo Group International Holdings, Ltd.
| 21.73 | 21.53 to 21.77 |
|
BalckRock Taxable Municipal Bond Trust
| 16.54 | 16.41 to 16.59 |
|
Best Buy Co., Inc.
| 71.49 | 70.23 to 71.78 |
|
Blackrock Core Bond Trust
| 10.68 | 10.62 to 10.70 |
|
Blackrock Enhanced Government Fund, Inc
| 9.85 | 9.68 to 9.85 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.45 | 11.40 to 11.50 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 9.94 | 9.89 to 9.97 |
|
Brandywine Realty Trust
| 4.53 | 4.40 to 4.54 |
|
BrandywineGLOBAL Global Income Opportunities Fund
| 8.42 | 8.34 to 8.43 |
|
Brixmor Property Group Inc.
| 25.46 | 25.17 to 25.54 |
|
CBRE Clarion Global Real Estate Income Fund
| 5.14 | 5.11 to 5.17 |
|
Chimera Investment Corporation
| 13.63 | 13.41 to 13.66 |
|
Chipotle Mexican Grill, Inc.
| 50.03 | 49.12 to 50.25 |
|
Church & Dwight Company, Inc.
| 109.10 | 108.17 to 109.54 |
|
Coty Inc.
| 5.51 | 5.41 to 5.53 |
|
Dr. Reddy's Laboratories Ltd
| 12.68 | 12.62 to 12.72 |
|
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.83 | 5.80 to 5.84 |
|
Eaton Vance Enhance Equity Income Fund
| 18.95 | 18.79 to 19.02 |
|
Eaton Vance Floating Rate Income Trust
| 12.75 | 12.67 to 12.81 |
|
Ecolab Inc.
| 250.96 | 247.90 to 252.16 |
|
Energizer Holdings, Inc.
| 30.35 | 29.93 to 30.43 |
|
Enzo Biochem, Inc.
| 0.50 | 0.47 to 0.50 |
|
FedEx Corporation
| 242.20 | 239.69 to 242.92 |
|
First Trust Specialty Finance and Financial Opportunities Fund
| 4.15 | 4.12 to 4.16 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.90 | 4.86 to 4.91 |
|
Gabelli Utility Trust (The)
| 5.29 | 5.25 to 5.30 |
|
General Dynamics Corporation
| 262.03 | 259.44 to 262.76 |
|
Home Depot, Inc. (The)
| 351.31 | 345.42 to 351.39 |
|
Infosys Limited
| 18.40 | 18.26 to 18.46 |
|
INVESCO MORTGAGE CAPITAL INC
| 8.53 | 8.48 to 8.57 |
|
Invesco Municipal Opportunity Trust
| 9.62 | 9.52 to 9.62 |
|
Invesco Municipal Trust
| 9.81 | 9.74 to 9.83 |
|
Invesco Plc
| 15.28 | 15.10 to 15.36 |
|
John Hancock Pfd Income Fund II
| 16.50 | 16.29 to 16.56 |
|
KKR Income Opportunities Fund
| 12.20 | 12.12 to 12.20 |
|
KT Corporation
| 18.28 | 17.97 to 18.28 |
|
Lions Gate Entertainment Corporation
| 9.22 | 9.11 to 9.26 |
|
Lowe's Companies, Inc.
| 224.44 | 221.02 to 224.76 |
|
Masco Corporation
| 70.31 | 69.22 to 70.42 |
|
McCormick & Company, Incorporated
| 80.33 | 79.70 to 80.66 |
|
Meritage Corporation
| 70.42 | 69.15 to 70.53 |
|
Minerals Technologies Inc.
| 67.42 | 66.86 to 67.79 |
|
Nuveen Massachusetts Municipal Income Fund
| 11.73 | 11.67 to 11.74 |
|
Nuveen New Jersey Quality Municipal Income Fund
| 11.93 | 11.87 to 11.94 |
|
Nuveen Quality Municipal Income Fund
| 11.66 | 11.59 to 11.69 |
|
Pimco Corporate & Income Opportunity Fund
| 14.28 | 14.20 to 14.29 |
|
PIMCO Dynamic Income Fund
| 19.56 | 19.42 to 19.62 |
|
Pimco High Income Fund
| 4.87 | 4.85 to 4.88 |
|
PIMCO Income Strategy Fund
| 8.46 | 8.42 to 8.47 |
|
PIMCO New York Municipal Income Fund
| 7.53 | 7.49 to 7.53 |
|
PIMCO New York Municipal Income Fund III
| 5.69 | 5.64 to 5.71 |
|
Procter & Gamble Company (The)
| 167.97 | 166.62 to 168.59 |
|
Prologis, Inc.
| 111.89 | 110.50 to 112.29 |
|
RPM International Inc.
| 116.17 | 114.82 to 116.51 |
|
Sally Beauty Holdings, Inc.
| 9.12 | 8.85 to 9.15 |
|
Sealed Air Corporation
| 29.87 | 29.51 to 29.92 |
|
Sensient Technologies Corporation
| 73.30 | 72.79 to 73.62 |
|
Shinhan Financial Group Co Ltd
| 31.95 | 31.42 to 31.96 |
|
Simon Property Group, Inc.
| 161.21 | 158.71 to 161.22 |
|
Taiwan Fund, Inc. (The)
| 34.84 | 34.51 to 34.90 |
|
Tanger Factory Outlet Centers, Inc.
| 31.95 | 31.61 to 32.09 |
|
TELUS Corporation
| 14.99 | 14.90 to 15.01 |
|
TRI Pointe Group, Inc.
| 31.54 | 31.08 to 31.55 |
|
Unum Group
| 25.00 | 24.85 to 25.07 |
|
Urban Edge Properties
| 18.45 | 18.00 to 18.49 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 6.17 | 6.14 to 6.19 |
|
Western Asset High Income Opportunity Fund, Inc.
| 4.07 | 4.04 to 4.07 |
|
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.84 | 11.77 to 11.87 |
|
Westinghouse Air Brake Technologies Corporation
| 178.69 | 175.50 to 179.28 |
|
Worthington Industries, Inc.
| 40.80 | 40.11 to 40.95 |
