| Company | Close | Range |
|
Addus HomeCare Corporation
| 129.10 | 128.73 to 129.99 |
|
Akamai Technologies, Inc.
| 102.80 | 102.68 to 104.17 |
|
Alico, Inc.
| 25.95 | 25.90 to 26.30 |
|
Alnylam Pharmaceuticals, Inc.
| 293.69 | 293.45 to 301.05 |
|
Alpha and Omega Semiconductor Limited
| 35.45 | 35.41 to 36.08 |
|
Anika Therapeutics Inc.
| 24.51 | 24.41 to 24.73 |
|
Automatic Data Processing, Inc.
| 289.43 | 288.76 to 291.24 |
|
Aviat Networks, Inc.
| 20.91 | 20.85 to 21.46 |
|
BeyondSpring, Inc.
| 2.20 | 2.20 to 2.24 |
|
Black Ridge Acquisition Corp.
| 0.13 | 0.13 to 0.15 |
|
Blackbaud, Inc.
| 85.93 | 85.61 to 86.58 |
|
Calamos Convertible and High Income Fund
| 12.05 | 12.05 to 12.13 |
|
Ceragon Networks Ltd.
| 2.47 | 2.46 to 2.50 |
|
Check Point Software Technologies Ltd.
| 205.40 | 205.20 to 207.28 |
|
ClearOne, Inc.
| 0.58 | 0.58 to 0.59 |
|
Commvault Systems, Inc.
| 133.14 | 132.62 to 134.37 |
|
Credit Suisse AG
| 82.97 | 82.65 to 83.58 |
|
Destination XL Group, Inc.
| 2.69 | 2.68 to 2.77 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 74.61 | 74.20 to 74.90 |
|
Fortinet, Inc.
| 80.62 | 80.36 to 81.34 |
|
Fuel Tech, Inc.
| 1.02 | 1.02 to 1.04 |
|
Gaming and Leisure Properties, Inc.
| 50.84 | 50.80 to 51.18 |
|
Gladstone Capital Corporation
| 24.33 | 24.28 to 24.54 |
|
Great Elm Capital Corp.
| 10.05 | 10.05 to 10.18 |
|
Hovnanian Enterprises Inc
| 17.60 | 17.60 to 17.75 |
|
Hudson Global, Inc.
| 15.06 | 15.01 to 15.25 |
|
i3 Verticals, Inc.
| 22.89 | 22.83 to 23.18 |
|
Incyte Corporation
| 65.24 | 65.08 to 65.91 |
|
Information Services Group, Inc.
| 3.07 | 3.06 to 3.11 |
|
Innoviva, Inc.
| 19.80 | 19.72 to 19.95 |
|
Intuit Inc.
| 603.98 | 602.00 to 608.79 |
|
Intuitive Surgical, Inc.
| 511.63 | 509.78 to 515.31 |
|
Invesco DWA Industrials Momentum ETF
| 158.35 | 158.18 to 159.29 |
|
Invesco S&P SmallCap Health Care ETF
| 43.70 | 43.70 to 44.24 |
|
iRadimed Corporation
| 50.51 | 50.31 to 51.11 |
|
Lamar Advertising Company
| 135.75 | 135.24 to 136.62 |
|
MongoDB, Inc.
| 263.52 | 262.58 to 266.20 |
|
Nature's Sunshine Products, Inc.
| 12.73 | 12.68 to 12.87 |
|
News Corporation
| 25.95 | 25.80 to 26.06 |
|
Paylocity Holding Corporation
| 173.57 | 173.31 to 175.63 |
|
PayPal Holdings, Inc.
| 81.39 | 80.92 to 82.48 |
|
Regency Centers Corporation
| 72.00 | 71.80 to 72.61 |
|
Sabra Health Care REIT, Inc.
| 19.01 | 18.97 to 19.22 |
|
Silgan Holdings Inc.
| 50.95 | 50.80 to 51.39 |
|
SPAR Group, Inc.
| 2.41 | 2.41 to 2.43 |
|
Supernus Pharmaceuticals, Inc.
| 33.80 | 33.70 to 34.30 |
|
Tandy Leather Factory, Inc.
| 4.30 | 4.30 to 4.45 |
|
The Bank of Princeton
| 36.41 | 36.40 to 36.73 |
|
The Hain Celestial Group, Inc.
| 8.36 | 8.34 to 8.55 |
|
The RMR Group Inc.
| 24.81 | 24.74 to 24.98 |
|
Utah Medical Products, Inc.
| 64.29 | 64.21 to 65.06 |
|
Willamette Valley Vineyards, Inc.
| 3.35 | 3.35 to 3.44 |
|
Zillow Group, Inc.
| 59.79 | 59.54 to 60.96 |
|
Zillow Group, Inc.
| 57.75 | 57.48 to 58.84 |
|
Aberdeen Global Dynamic Dividend Fund
| 10.38 | 10.36 to 10.53 |
|
Adams Natural Resources Fund, Inc.
| 23.62 | 23.55 to 23.85 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.80 | 12.79 to 12.88 |
|
American Tower Corporation (REIT)
| 225.93 | 225.80 to 228.80 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 15.00 | 14.96 to 15.10 |
|
Arista Networks, Inc.
| 395.70 | 394.30 to 398.38 |
|
BlackRock Multi-Sector Income Trust
| 14.71 | 14.70 to 14.80 |
|
BlackRock Science and Technology Trust
| 36.41 | 36.30 to 36.60 |
|
Brixmor Property Group Inc.
| 27.88 | 27.85 to 28.14 |
|
Campbell Soup Company
| 46.99 | 46.85 to 47.41 |
|
CBL & Associates Properties, Inc.
| 27.40 | 27.31 to 27.66 |
|
Cigna Corporation
| 318.24 | 318.05 to 322.44 |
|
Coca-Cola European Partners plc
| 77.90 | 77.66 to 78.54 |
|
Cohen & Steers Infrastructure Fund, Inc
| 25.49 | 25.35 to 25.59 |
|
Constellation Brands Inc
| 240.71 | 240.10 to 242.44 |
|
D.R. Horton, Inc.
| 182.70 | 182.10 to 184.33 |
|
Dillard's, Inc.
| 25.81 | 25.75 to 25.98 |
|
Dycom Industries, Inc.
| 195.29 | 194.90 to 197.79 |
|
Eaton Vance Municipal Income Trust
| 17.56 | 17.48 to 17.63 |
|
Eaton Vance Senior Income Trust
| 6.22 | 6.21 to 6.25 |
|
Elastic N.V.
| 78.40 | 77.97 to 78.91 |
|
Energy Transfer L.P.
| 16.40 | 16.35 to 16.49 |
|
Entergy New Orleans, LLC
| 24.56 | 24.51 to 24.71 |
|
Farmland Partners Inc.
| 11.19 | 11.18 to 11.28 |
|
First Trust Specialty Finance and Financial Opportunities Fund
| 4.16 | 4.15 to 4.18 |
|
Flaherty & Crumrine Preferred Income Fund Incorporated
| 11.83 | 11.83 to 11.97 |
|
Flaherty & Crumrine Total Return Fund Inc
| 17.08 | 17.07 to 17.21 |
|
Fresenius Medical Care Corporation
| 21.37 | 21.27 to 21.48 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.59 | 4.59 to 4.65 |
|
General American Investors, Inc.
| 53.42 | 53.23 to 53.81 |
|
General Dynamics Corporation
| 301.27 | 300.52 to 304.99 |
|
General Mills, Inc.
| 68.61 | 68.46 to 69.03 |
|
Global Medical REIT Inc.
| 9.39 | 9.39 to 9.49 |
|
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 267.20 | 267.03 to 272.49 |
|
Guidewire Software, Inc.
| 188.05 | 187.23 to 189.53 |
|
Heico Corporation
| 196.89 | 196.36 to 199.19 |
|
Hershey Company (The)
| 182.20 | 181.45 to 183.26 |
|
Huntington Ingalls Industries, Inc.
| 254.70 | 254.05 to 257.56 |
|
Independence Realty Trust, Inc.
| 19.92 | 19.89 to 20.10 |
|
Ingredion Incorporated
| 135.59 | 135.17 to 136.69 |
|
John Hancock Hedged Equity & Income Fund
| 10.96 | 10.92 to 11.07 |
|
John Hancock Premium Dividend Fund
| 13.23 | 13.16 to 13.30 |
|
Kilroy Realty Corporation
| 41.68 | 41.53 to 42.11 |
|
Kimco Realty Corporation
| 23.95 | 23.83 to 24.07 |
|
Kite Realty Group Trust
| 26.06 | 25.96 to 26.33 |
|
Liberty All-Star Growth Fund, Inc.
| 5.60 | 5.58 to 5.65 |
|
LiveRamp Holdings, Inc.
| 23.76 | 23.73 to 24.07 |
|
Lowe's Companies, Inc.
| 271.36 | 269.79 to 272.38 |
|
Macerich Company (The)
| 18.36 | 18.25 to 18.51 |
|
MFS Charter Income Trust
| 6.33 | 6.31 to 6.37 |
|
MFS Multimarket Income Trust
| 4.74 | 4.73 to 4.78 |
|
National Storage Affiliates Trust
| 43.28 | 43.18 to 43.77 |
|
NiSource, Inc
| 35.26 | 35.19 to 35.48 |
|
Occidental Petroleum Corporation
| 51.35 | 51.20 to 51.68 |
|
OGE Energy Corp
| 40.98 | 40.89 to 41.24 |
|
Omega Healthcare Investors, Inc.
| 41.72 | 41.54 to 41.93 |
|
ONE Gas, Inc.
| 73.60 | 73.35 to 74.36 |
|
One Liberty Properties, Inc.
| 27.36 | 27.33 to 27.63 |
|
Packaging Corporation of America
| 227.51 | 227.13 to 229.25 |
|
Pioneer Municipal High Income Advantage Trust
| 8.55 | 8.53 to 8.64 |
|
Pioneer Municipal High Income Trust
| 9.29 | 9.26 to 9.36 |
|
Plains All American Pipeline, L.P.
| 17.10 | 17.02 to 17.19 |
|
Plains Group Holdings, L.P.
| 18.20 | 18.14 to 18.33 |
|
Post Holdings, Inc.
| 112.18 | 112.01 to 112.90 |
|
Putnam Master Intermediate Income Trust
| 3.28 | 3.28 to 3.30 |
|
RLI Corp.
| 159.22 | 158.57 to 159.97 |
|
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 144.05 | 143.78 to 145.81 |
|
Southwest Gas Holdings, Inc.
| 74.37 | 74.15 to 74.90 |
|
Southwestern Energy Company
| 7.11 | 7.09 to 7.26 |
|
STRATS Trust
| 24.82 | 24.82 to 25.15 |
|
Telefonica SA
| 4.66 | 4.65 to 4.71 |
|
Templeton Dragon Fund, Inc.
| 8.91 | 8.91 to 8.98 |
|
Treehouse Foods, Inc.
| 37.83 | 37.77 to 38.53 |
|
Vector Group Ltd.
| 14.99 | 14.99 to 15.09 |
|
Voya Global Advantage and Premium Opportunity Fund
| 9.52 | 9.49 to 9.63 |
|
W.R. Berkley Corporation
| 59.31 | 59.18 to 60.04 |
|
Western Asset Investment Grade Income Fund Inc.
| 12.49 | 12.46 to 12.58 |
