| Company | Close | Range |
|
Air T, Inc.
| 24.12 | 24.06 to 25.39 |
|
Amgen Inc.
| 334.85 | 333.28 to 338.94 |
|
ANSYS, Inc.
| 312.26 | 310.82 to 315.68 |
|
Arch Capital Group Ltd.
| 22.47 | 22.40 to 22.58 |
|
Artesian Resources Corporation
| 39.31 | 39.27 to 39.96 |
|
Boxlight Corporation
| 0.60 | 0.60 to 0.64 |
|
Calamos Strategic Total Return Fund
| 16.72 | 16.65 to 16.84 |
|
Cara Therapeutics, Inc.
| 0.37 | 0.37 to 0.39 |
|
Central Garden & Pet Company
| 39.45 | 39.23 to 39.82 |
|
China Recycling Energy Corporation
| 1.00 | 1.00 to 1.01 |
|
ClearOne, Inc.
| 0.71 | 0.71 to 0.72 |
|
Credit Suisse AG
| 71.05 | 70.75 to 71.92 |
|
Crown Crafts, Inc.
| 5.00 | 4.99 to 5.04 |
|
Elbit Systems Ltd.
| 187.08 | 186.74 to 188.41 |
|
electroCore, Inc.
| 6.03 | 6.02 to 6.14 |
|
Expeditors International of Washington, Inc.
| 124.18 | 123.88 to 125.98 |
|
First Trust Japan AlphaDEX Fund
| 51.16 | 51.03 to 51.45 |
|
First Trust SSI Strategic Convertible Securities ETF
| 34.06 | 33.90 to 34.24 |
|
Harmonic Inc.
| 12.04 | 11.97 to 12.17 |
|
Horizon Technology Finance Corporation
| 12.27 | 12.22 to 12.33 |
|
Invesco DWA Momentum ETF
| 96.77 | 96.36 to 97.19 |
|
Invesco Nasdaq Internet ETF
| 39.61 | 39.42 to 39.86 |
|
Investors Title Company
| 206.29 | 205.49 to 210.84 |
|
Littelfuse, Inc.
| 260.01 | 258.89 to 263.18 |
|
Logitech International S.A.
| 88.92 | 88.58 to 89.90 |
|
Millicom International Cellular S.A.
| 24.55 | 24.51 to 24.75 |
|
Natural Health Trends Corp.
| 7.00 | 7.00 to 7.10 |
|
Oxford Square Capital Corp.
| 2.98 | 2.97 to 3.00 |
|
Peoples Bancorp of North Carolina, Inc.
| 31.95 | 31.83 to 32.37 |
|
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 53.51 | 53.38 to 53.82 |
|
Provident Financial Holdings, Inc.
| 13.05 | 13.02 to 14.00 |
|
Sabra Health Care REIT, Inc.
| 16.59 | 16.52 to 16.73 |
|
StoneCo Ltd.
| 13.50 | 13.47 to 13.78 |
|
SuperCom, Ltd.
| 0.17 | 0.17 to 0.18 |
|
Taitron Components Incorporated
| 2.85 | 2.85 to 2.91 |
|
The Descartes Systems Group Inc.
| 100.49 | 100.08 to 101.08 |
|
United Security Bancshares
| 8.14 | 8.11 to 8.23 |
|
Universal Stainless & Alloy Products, Inc.
| 33.06 | 32.91 to 33.70 |
|
VanEck Vectors Pharmaceutical ETF
| 93.28 | 92.87 to 93.76 |
|
Victory Capital Holdings, Inc.
| 53.45 | 53.14 to 54.07 |
|
Viomi Technology Co., Ltd
| 0.88 | 0.88 to 0.90 |
|
Workday, Inc.
| 228.64 | 227.98 to 231.21 |
|
Xcel Energy Inc.
| 57.36 | 57.10 to 57.67 |
|
Acuity Brands, Inc.
| 248.33 | 247.40 to 253.58 |
|
Alamo Group, Inc.
| 194.96 | 194.00 to 198.53 |
|
Algonquin Power & Utilities Corp.
| 6.20 | 6.17 to 6.25 |
|
Apartment Investment and Management Company
| 9.05 | 9.03 to 9.13 |
|
BalckRock Taxable Municipal Bond Trust
| 16.57 | 16.54 to 16.70 |
|
Banco De Chile
| 23.65 | 23.62 to 23.84 |
|
Blackrock Floating Rate Income Strategies Fund Inc
| 13.59 | 13.54 to 13.69 |
|
Blackrock Global
| 10.67 | 10.65 to 10.76 |
|
Blackrock Health Sciences Trust
| 41.15 | 41.11 to 41.52 |
|
BlackRock Long-Term Municipal Advantage Trust
| 10.23 | 10.23 to 10.30 |
|
Chevron Corporation
| 157.84 | 157.06 to 159.04 |
|
Civeo Corporation
| 24.92 | 24.87 to 25.40 |
|
Colonial Investment Grade Municipal Trust
| 7.93 | 7.91 to 7.96 |
|
Comp En De Mn Cemig ADS
| 1.86 | 1.86 to 1.88 |
|
CoreSite Realty Corporation
| 227.62 | 226.47 to 228.94 |
|
Cross Timbers Royalty Trust
| 10.23 | 10.22 to 10.33 |
|
CrossAmerica Partners LP
| 20.13 | 20.13 to 20.42 |
|
Dover Corporation
| 185.23 | 184.52 to 188.11 |
|
Dr. Reddy's Laboratories Ltd
| 81.22 | 81.16 to 81.98 |
|
Dreyfus Alcentra
| 8.91 | 8.90 to 8.98 |
|
Duke Energy Corporation
| 108.03 | 107.41 to 108.48 |
|
Eaton Vance Corporation
| 13.35 | 13.32 to 13.43 |
|
Eaton Vance Floating Rate Income Trust
| 13.44 | 13.40 to 13.56 |
|
Eaton Vance Tax-Managed Buy-Write Income Fund
| 13.97 | 13.93 to 14.06 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.57 | 13.55 to 13.68 |
|
Enviva Partners, LP
| 0.39 | 0.39 to 0.40 |
|
First Trust
| 19.65 | 19.58 to 19.74 |
|
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 8.56 | 8.55 to 8.64 |
|
Flaherty & Crumrine Total Return Fund Inc
| 15.84 | 15.84 to 15.94 |
|
Flotek Industries, Inc.
| 4.59 | 4.58 to 4.66 |
|
Flowers Foods, Inc.
| 22.37 | 22.28 to 22.58 |
|
GMS Inc.
| 94.03 | 93.78 to 96.70 |
|
Grupo Aval Acciones y Valores S.A.
| 2.14 | 2.13 to 2.16 |
|
India Fund, Inc. (The)
| 18.10 | 18.10 to 18.23 |
|
Jefferies Financial Group Inc.
| 56.96 | 56.76 to 57.49 |
|
John Hancock Hedged Equity & Income Fund
| 10.53 | 10.52 to 10.58 |
|
John Hancock Income Securities Trust
| 11.25 | 11.23 to 11.30 |
|
John Hancock Pfd Income Fund II
| 16.59 | 16.59 to 16.70 |
|
Kayne Anderson MLP/Midstream Investment Company
| 10.44 | 10.39 to 10.52 |
|
Kimberly-Clark Corporation
| 141.81 | 141.04 to 142.51 |
|
Kirby Corporation
| 119.44 | 118.76 to 120.80 |
|
Laboratory Corporation of America Holdings
| 210.90 | 209.95 to 213.58 |
|
Manulife Financial Corp
| 26.00 | 25.88 to 26.15 |
|
Medtronic plc
| 78.70 | 78.32 to 79.45 |
|
Morgan Stanley India Investment Fund, Inc.
| 27.13 | 27.11 to 27.29 |
|
Murphy USA Inc.
| 510.25 | 508.05 to 517.65 |
|
Navigant Consulting, Inc.
| 0.55 | 0.55 to 0.58 |
|
NorthWestern Corporation
| 53.27 | 53.01 to 53.52 |
|
Novo Nordisk A/S
| 126.73 | 126.36 to 128.26 |
|
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.21 | 14.19 to 14.28 |
|
Oracle Corporation
| 139.01 | 138.38 to 139.96 |
|
Owens Corning Inc
| 180.09 | 179.28 to 183.32 |
|
Pearson, Plc
| 13.44 | 13.38 to 13.50 |
|
PIMCO California Municipal Income Fund
| 9.39 | 9.36 to 9.44 |
|
PIMCO California Municipal Income Fund III
| 7.19 | 7.17 to 7.24 |
|
Pioneer Municipal High Income Advantage Trust
| 8.40 | 8.37 to 8.45 |
|
PlayAGS, Inc.
| 11.43 | 11.43 to 11.50 |
|
SiteOne Landscape Supply, Inc.
| 145.50 | 144.85 to 148.02 |
|
Sonoco Products Company
| 52.36 | 52.15 to 53.17 |
|
Source Capital, Inc.
| 43.52 | 43.48 to 43.80 |
|
Sun Life Financial Inc.
| 49.90 | 49.71 to 50.16 |
|
Synchrony Financial
| 50.78 | 50.60 to 51.23 |
|
Tekla Healthcare Investors
| 18.63 | 18.60 to 18.87 |
|
Tekla Life Sciences Investors
| 15.42 | 15.37 to 15.59 |
|
The Charles Schwab Corporation
| 66.60 | 66.48 to 67.40 |
|
TJX Companies, Inc. (The)
| 111.83 | 111.51 to 112.52 |
|
Toro Company (The)
| 96.76 | 96.49 to 98.61 |
|
Tortoise Energy Infrastructure Corporation
| 34.89 | 34.75 to 35.13 |
|
Tortoise Midstream Energy Fund, Inc.
| 42.72 | 42.67 to 43.35 |
|
Townsquare Media, Inc.
| 12.03 | 11.96 to 12.21 |
|
United Parcel Service, Inc.
| 128.83 | 128.46 to 129.86 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 6.36 | 6.33 to 6.44 |
|
Wells Fargo Global Dividend Opportunity Fund
| 4.84 | 4.83 to 4.88 |
|
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 12.43 | 12.40 to 12.50 |
|
Western Asset High Income Fund II Inc.
| 4.36 | 4.35 to 4.38 |
|
Wipro Limited
| 6.20 | 6.18 to 6.27 |
