Financial Services Stocks

Within the Financial Sector you find stocks such as banks, insurance, loans, investment advisors, and brokerages which service business or consumer markets. Basically, if their business involves finance, the stock will be found in this sector.

Change% Company Price Volume Low High
0.19% FCCY 1st Constitution Bancorp 21.55 12,405 21.55 21.55
2.06% SRCE 1st Source Corporation 52.43 26,326 52.03 52.43
-1.91% QFIN 360 Finance, Inc 10.015 679,599 9.98 10.09
-0.08% AWP Aberdeen Global Premier Properties Fund 6.375 296,382 6.325 6.39
-0.09% ACP Aberdeen Income Credit Strategies Fund 11.19 105,673 11.17 11.245
1.10% AOD Aberdeen Total Dynamic Dividend Fund 8.745 232,081 8.685 8.745
0.01% ACNB ACNB Corporation 35.845 8,646 35.81 35.98
0.42% ADX Adams Diversified Equity Fund, Inc 15.575 212,439 15.535 15.585
1.51% PEO Adams Natural Resources Fund, Inc 15.835 92,310 15.645 15.835
-0.52% AVK Advent Convertible and Income Fund 15.28 79,516 15.085 15.28
3.15% AEG Aegon N.V 4.59 2,232,653 4.52 4.595
3.74% AMG Affiliated Managers Group, Inc 86.92 320,941 83.58 87.085
1.59% AFL Aflac Incorporated 53.895 2,391,906 53.005 54.035
-0.87% ABDC Alcentra Capital Corporation 9.09 17,134 9.09 9.17
0.98% ALRS Alerus Financial Corporation 22.64 20,081 22.50 22.665
1.12% Y Alleghany Corporation 796.87 32,393 785.28 797.44
1.91% ABTX Allegiance Bancshares, Inc 37.005 138,754 36.76 37.04
-0.37% AWF AllianceBernstein Global High Income Fund 12.105 199,029 12.095 12.125
4.83% AB AllianceBernstein Holding L.P 30.19 1,007,018 28.96 30.19
3.35% ADS Alliance Data Systems Corporation 109.01 931,367 106.015 109.10
0.42% CBH AllianzGI Convertible & Income 2024 Target Term Fund 9.67 4,576 9.65 9.67
-0.79% NCV AllianzGI Convertible & Income Fund 5.665 230,127 5.665 5.67
-0.10% NCZ AllianzGI Convertible & Income Fund II 5.005 237,806 5.005 5.025
-0.26% ACV AllianzGI Diversified Income & Convertible Fund 24.765 29,394 24.765 24.94
0.19% NFJ AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.925 221,106 12.925 12.925
1.35% ALLY Ally Financial Inc 31.945 2,442,491 31.47 32.115
0.27% ASPS Altisource Portfolio Solutions S.A 18.89 25,292 18.89 19.21
0.92% AMAL Amalgamated Bank 19.85 77,474 19.71 19.88
0.77% AMRK A-Mark Precious Metals, Inc 9.17 1 9.17 9.17
-0.61% AMBC Ambac Financial Group, Inc 21.05 138,884 20.92 21.195
2.00% AMTB Amerant Bancorp Inc 22.44 39,487 22.095 22.50
0.46% ATAX America First Multifamily Investors, L.P 7.585 63,976 7.58 7.585
1.99% AEL American Equity Investment Life Holding Company 30.17 490,888 29.665 30.44
1.67% AXP American Express Company 122.65 2,512,776 120.29 123.06
0.64% AFG American Financial Group, Inc 110.865 327,272 110.72 111.79
1.24% AIG American International Group, Inc 51.035 4,756,552 50.29 51.415
1.18% AMNB American National Bankshares Inc 38.71 17,381 38.43 38.77
0.91% ANAT American National Insurance Company 119.265 20,287 117.52 119.73
2.38% AMP Ameriprise Financial, Inc 168.425 593,723 164.34 169.08
-0.34% AMSF Amerisafe, Inc 66.79 42,939 66.42 67.08
2.27% ABCB Ameris Bancorp 44.22 282,072 43.52 44.51
0.25% ATLO Ames National Corporation 28.43 2,398 28.43 28.43
0.32% AON Aon plc 205.83 635,369 204.495 206.02
-1.08% APO Apollo Global Management, Inc 44.475 1,107,751 43.94 45.00
1.14% AINV Apollo Investment Corporation 17.355 398,273 17.275 17.41
-0.03% AFT Apollo Senior Floating Rate Fund Inc 14.925 65,448 14.905 14.94
1.46% ACGL Arch Capital Group Ltd 41.62 1,018,161 41.12 41.68
0.21% ARCC Ares Capital Corporation 19.01 1,527,329 18.955 19.035
-0.33% ARES Ares Management Corporation 33.49 317,966 33.18 33.94
3.71% ARGO Argo Group International Holdings, Ltd 66.81 171,031 64.54 67.135
2.28% AROW Arrow Financial Corporation 37.27 14,260 37.11 37.42
0.19% AJG Arthur J. Gallagher & Co 94.62 534,660 94.295 95.155
2.57% APAM Artisan Partners Asset Management Inc 31.17 440,428 30.40 31.22
-0.24% ASA ASA Gold and Precious Metals Limited 12.70 87,797 12.70 12.85
0.97% AINC Ashford Inc 24.88 7,744 24.415 25.01
1.30% AMK AssetMark Financial Holdings, Inc 27.23 135,163 26.84 27.56
4.09% ASB Associated Banc-Corp 22.515 1,261,097 21.73 22.575
-0.03% AC Associated Capital Group, Inc 36.46 711 36.46 36.48
0.12% AIZ Assurant, Inc 130.425 332,277 130.235 131.41
1.62% AGO Assured Guaranty Ltd 50.32 345,411 49.795 50.42
2.93% ATH Athene Holding Ltd 45.28 1,204,434 44.125 45.45
1.09% AAME Atlantic American Corporation 1.86 152 1.85 1.86
0.42% ACBI Atlantic Capital Bancshares, Inc 19.01 56,990 18.94 19.10
1.73% AUB Atlantic Union Bankshares Corporation 38.25 246,833 37.69 38.56
0.98% ATLC Atlanticus Holdings Corporation 8.23 3,681 8.23 8.35
0.52% AUBN Auburn National Bancorporation, Inc 46.20 2,165 46.18 46.20
2.39% EQH AXA Equitable Holdings, Inc 24.85 3,549,778 24.26 24.875
1.14% AXS AXIS Capital Holdings Limited 59.67 492,737 59.28 59.765
2.52% AX Axos Financial, Inc 29.32 233,211 28.705 29.46
-1.45% BCSF Bain Capital Specialty Finance, Inc 19.71 411,642 19.69 20.02
1.94% BANF BancFirst Corporation 61.45 49,127 60.89 61.47
3.91% BBVA Banco Bilbao Vizcaya Argentaria, S.A 5.445 18,161,879 5.33 5.45
2.49% BBD Banco Bradesco S.A 8.445 8,981,542 8.315 8.455
1.62% BCH Banco de Chile 22.235 72,066 21.96 22.29
1.91% BANC Banc of California, Inc 16.285 476,414 15.945 16.32
1.16% BLX Banco Latinoamericano de Comercio Exterior, S.A 21.72 66,639 21.59 21.72
0.93% CIB Bancolombia S.A 52.26 474,364 51.88 52.415
5.23% BMA Banco Macro S.A 28.55 739,510 27.18 28.93
1.16% BKJ Bancorp Of New Jersey, Inc 19.11 37,794 19.00 19.24
3.22% BXS BancorpSouth Bank 32.38 843,228 31.665 32.48
1.12% BSBR Banco Santander (Brasil) S.A 10.85 1,058,505 10.735 10.855
2.05% BSAC Banco Santander-Chile 22.91 438,849 22.45 22.935
0.62% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 6.46 306,384 6.425 6.53
4.50% SAN Banco Santander, S.A 4.065 10,914,361 3.98 4.065
-0.97% BSVN Bank7 Corp 18.815 709 18.53 18.815
1.18% BFIN BankFinancial Corporation 13.71 9,229 13.45 13.71
-0.30% BFC Bank First Corporation 67.685 2,710 67.025 67.685
3.06% BAC Bank of America Corporation 34.67 59,269,717 33.68 34.80
-0.90% BOCH Bank of Commerce Holdings 12.10 31,416 12.10 12.12
2.00% BOH Bank of Hawaii Corporation 92.64 187,405 91.28 92.83
2.35% BMRC Bank of Marin Bancorp 46.12 6,216 46.12 46.145
0.69% BMO Bank of Montreal 76.335 474,099 76.07 76.43
3.79% OZK Bank OZK 31.47 656,536 30.61 31.58
3.16% BKU BankUnited, Inc 36.735 687,407 35.54 36.77
-0.41% BWFG Bankwell Financial Group, Inc 29.11 4,243 28.98 29.11
2.46% BANR Banner Corporation 56.30 136,048 55.18 56.595
1.28% BCS Barclays PLC 9.085 6,831,553 8.905 9.09
0.71% BHB Bar Harbor Bankshares 25.45 24,437 25.135 25.665
0.39% BBDC Barings BDC, Inc 10.36 62,502 10.36 10.39
2.13% MCI Barings Corporate Investors 16.75 20,124 16.57 16.76
-0.31% MPV Barings Participation Investors 16.13 11,261 16.13 16.13
10.17% GLG Bat Group, Inc 1.95 376,519 1.72 1.95
0.40% BCML BayCom Corp 22.42 20,226 22.205 22.42
8.21% BBAR BBVA Banco Frances S.A 4.48 1,150,247 4.15 4.52
2.19% BCBP BCB Bancorp, Inc 14.02 20,241 13.77 14.09
1.47% BRK.A Berkshire Hathaway Inc 338,500.00 579 335,120.00 338,570.00
1.48% BRK.B Berkshire Hathaway Inc 225.87 4,181,046 222.54 226.51
2.72% BHLB Berkshire Hills Bancorp, Inc 32.85 162,673 32.16 32.975
2.11% BGCP BGC Partners, Inc 5.80 1,020,931 5.75 5.84
0.21% BGIO BlackRock 2022 Global Income Opportunity Trust 9.62 35,067 9.62 9.64
0.00% BFZ BlackRock California Municipal Income Trust 13.57 17,627 13.57 13.57
0.19% BKCC BlackRock Capital Investment Corporation 5.14 339,865 5.135 5.185
-0.14% BHK BlackRock Core Bond Trust 14.53 32,848 14.53 14.58
-0.07% BTZ BlackRock Credit Allocation Income Trust 13.78 472,431 13.77 13.80
0.73% BGR BlackRock Energy and Resources Trust 11.08 139,394 10.99 11.10
0.12% CII BlackRock Enhanced Capital and Income Fund, Inc 16.90 82,583 16.90 16.915
1.94% BDJ BlackRock Enhanced Equity Dividend Trust 9.705 443,096 9.635 9.705
0.42% BOE BlackRock Enhanced Global Dividend Trust 10.855 159,652 10.805 10.855
0.38% EGF BlackRock Enhanced Government Fund, Inc 13.15 0 13.15 13.15
0.26% BGY BlackRock Enhanced International Dividend Trust 5.695 194,726 5.685 5.72
-0.19% FRA BlackRock Floating Rate Income Strategies Fund, Inc 13.205 160,032 13.195 13.22
-0.43% BGT BlackRock Floating Rate Income Trust 12.605 194,855 12.595 12.62
0.07% BME BlackRock Health Sciences Trust 40.87 40,180 40.75 40.99
1.64% BLK BlackRock, Inc 502.02 482,357 493.835 503.67
0.00% BKT BlackRock Income Trust, Inc 6.05 155,066 6.04 6.05
-1.19% BKN BlackRock Investment Quality Municipal Trust Inc 15.405 68,441 15.405 15.55
-0.04% BTA BlackRock Long-Term Municipal Advantage Trust 12.735 4,184 12.735 12.775
0.27% BIT BlackRock Multi-Sector Income Trust 16.855 176,205 16.845 16.905
-0.40% MUA BlackRock MuniAssets Fund, Inc 14.99 59,470 14.99 15.04
-0.13% BKK BlackRock Municipal 2020 Term Trust 15.00 83,094 15.00 15.01
-0.41% BTT Blackrock Municipal 2030 Target Term Trust 24.10 54,680 24.10 24.10
0.70% BBK BlackRock Municipal Bond Trust 15.81 2,572 15.81 15.81
0.14% BAF BlackRock Municipal Income Investment Quality Trust 14.31 4,604 14.26 14.31
-0.28% BFK BlackRock Municipal Income Trust 14.19 23,410 14.19 14.19
1.19% BLE BlackRock Municipal Income Trust II 15.34 36,396 15.34 15.34
-0.62% MEN BlackRock MuniEnhanced Fund, Inc 11.21 54,930 11.195 11.295
-0.29% MUC BlackRock MuniHoldings California Quality Fund, Inc 13.99 56,048 13.99 14.015
0.07% MUH BlackRock MuniHoldings Fund II, Inc 15.31 10,152 15.31 15.43
-0.22% MFL BlackRock MuniHoldings Investment Quality Fund 13.36 52,799 13.36 13.38
-0.10% MUJ BlackRock MuniHoldings New Jersey Quality Fund, Inc 14.335 41,097 14.32 14.355
-0.29% MHN BlackRock MuniHoldings New York Quality Fund, Inc 13.62 6,350 13.62 13.655
-0.47% MUE BlackRock MuniHoldings Quality Fund II, Inc 12.62 12,545 12.62 12.62
-0.36% MUS BlackRock MuniHoldings Quality Fund, Inc 12.525 68,010 12.525 12.57
-0.91% MUI BlackRock Muni Intermediate Duration Fund, Inc 14.18 62,207 14.18 14.27
-0.56% MNE BlackRock Muni New York Intermediate Duration Fund, Inc 14.20 12,763 14.20 14.20
-0.10% MVT BlackRock MuniVest Fund II, Inc 14.875 8,478 14.87 14.885
-0.22% MVF BlackRock MuniVest Fund, Inc 9.09 42,857 9.09 9.11
0.28% MYC Blackrock MuniYield California Fund, Inc 14.26 60,436 14.205 14.26
-0.56% MCA BlackRock MuniYield California Quality Fund, Inc 14.30 51,869 14.29 14.305
-0.24% MYD BlackRock MuniYield Fund, Inc 14.425 96,917 14.425 14.46
-0.21% MYF BlackRock MuniYield Investment Fund 14.16 6,542 14.16 14.17
0.30% MFT BlackRock MuniYield Investment Quality Fund 13.45 17,314 13.38 13.45
-0.35% MIY BlackRock MuniYield Michigan Quality Fund, Inc 14.08 25,191 14.07 14.15
-0.80% MYN BlackRock MuniYield New York Quality Fund, Inc 13.095 27,894 13.095 13.105
-0.26% MYI BlackRock MuniYield Quality Fund III, Inc 13.485 95,724 13.47 13.55
-0.69% MQT BlackRock MuniYield Quality Fund II, Inc 12.96 28,419 12.96 12.985
-0.04% BSE BlackRock New York Municipal Income Quality Trust 13.695 3,527 13.695 13.695
-0.68% BNY BlackRock New York Municipal Income Trust 13.835 22,950 13.83 13.96
-0.27% BFY BlackRock New York Municipal Income Trust II 14.71 5,387 14.71 14.71
0.58% BCX Blackrock Resources & Commodities Strategy Trust 7.765 198,329 7.745 7.765
-0.21% BSD BlackRock Strategic Municipal Trust 14.14 22,575 14.14 14.17
-0.37% BBN BlackRock Taxable Municipal Bond Trust 24.33 146,679 24.26 24.33
0.70% TCPC BlackRock TCP Capital Corp 14.42 335,600 14.38 14.50
0.63% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 22.43 56,717 22.15 22.59
-0.52% BGX Blackstone / GSO Long-Short Credit Income Fund 15.18 57,670 15.18 15.28
-0.56% BSL Blackstone/GSO Senior Floating Rate Term Fund 16.05 87,729 16.05 16.125
3.26% BCOR Blucora, Inc 24.74 216,626 24.335 24.84
-0.15% BCRH Blue Capital Reinsurance Holdings Ltd 6.79 6,933 6.77 6.79
0.00% DHF BNY Mellon High Yield Strategies Fund 3.03 165,883 3.03 3.045
-0.14% DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc 14.26 1,951 14.25 14.26
-0.99% DSM BNY Mellon Strategic Municipal Bond Fund, Inc 7.98 216,438 7.98 8.02
-1.11% LEO BNY Mellon Strategic Municipals, Inc 8.435 133,211 8.425 8.505
3.26% BOKF BOK Financial Corporation 87.035 162,042 85.01 87.30
2.29% BPFH Boston Private Financial Holdings, Inc 11.835 258,839 11.72 11.865
0.39% BIF Boulder Growth & Income Fund, Inc 11.655 95,020 11.65 11.67
1.42% BDGE Bridge Bancorp, Inc 33.215 71,200 32.95 33.23
1.04% BWB Bridgewater Bancshares, Inc 13.055 119,975 12.965 13.14
4.58% BHF Brighthouse Financial, Inc 41.665 1,045,544 40.05 41.77
4.70% BSIG BrightSphere Investment Group Inc 10.795 642,518 10.37 10.89
-1.32% RILY B. Riley Financial, Inc 27.61 23,901 27.61 27.97
-1.57% BAM Brookfield Asset Management Inc 57.245 1,691,732 57.185 58.31
0.73% INF Brookfield Global Listed Infrastructure Income Fund Inc 13.72 42,166 13.67 13.72
-0.09% RA Brookfield Real Assets Income Fund Inc 21.94 28,683 21.94 21.94
1.58% BRKL Brookline Bancorp, Inc 16.375 244,953 16.31 16.445
0.98% BRO Brown & Brown, Inc 38.625 2,118,598 38.17 38.625
-0.48% BRP BRP Group Inc Class A 14.55 140,719 14.50 14.89
1.80% BMTC Bryn Mawr Bank Corporation 40.13 34,434 39.76 40.27
0.42% BFST Business First Bancshares, Inc 24.985 15,821 24.54 24.985
2.99% BY Byline Bancorp, Inc 18.96 58,897 18.75 18.96
3.23% CADE Cadence Bancorporation 16.96 1,852,675 16.625 17.03
-0.91% CHY Calamos Convertible and High Income Fund 11.375 139,101 11.375 11.44
-0.59% CHI Calamos Convertible Opportunities and Income Fund 10.965 33,843 10.96 10.965
-0.36% CCD Calamos Dynamic Convertible and Income Fund 20.725 43,452 20.72 20.73
-0.64% CHW Calamos Global Dynamic Income Fund 8.545 131,163 8.545 8.545
0.39% CGO Calamos Global Total Return Fund 12.87 58,789 12.87 13.00
-0.30% CSQ Calamos Strategic Total Return Fund 13.27 264,349 13.245 13.32
0.80% CATC Cambridge Bancorp 75.61 17,521 75.27 75.61
1.97% CAC Camden National Corporation 45.08 90,581 44.39 45.27
0.74% CM Canadian Imperial Bank of Commerce 83.175 430,729 82.87 83.33
-1.40% CNNE Cannae Holdings, Inc 36.995 336,910 36.735 37.89
0.40% CPTA Capitala Finance Corp 8.745 47,965 8.69 8.76
-1.63% CBNK Capital Bancorp, Inc 13.92 11,487 13.87 14.155
1.04% CCBG Capital City Bank Group, Inc 29.20 39,122 29.145 29.535
2.57% COF Capital One Financial Corporation 104.035 1,873,992 101.39 104.535
0.87% CSWC Capital Southwest Corporation 22.14 133,969 22.14 22.25
0.93% CFFN Capitol Federal Financial, Inc 14.15 308,885 14.025 14.21
1.00% CSTR Capstar Financial Holdings, Inc 17.13 42,811 16.95 17.14
2.43% CARO Carolina Financial Corporation 43.08 213,109 42.19 43.14
2.57% CART Carolina Trust BancShares, Inc 12.75 13,501 12.66 12.75
3.57% CARE Carter Bank & Trust 22.505 51,995 22.17 22.505
-0.18% CARV Carver Bancorp, Inc 2.775 19,905 2.775 2.775
2.38% CATY Cathay General Bancorp 38.135 221,346 37.375 38.27
0.23% CBFV CB Financial Services, Inc 30.46 8,784 30.14 30.46
-0.21% CBOE Cboe Global Markets, Inc 115.345 612,698 114.455 115.76
0.06% IGR CBRE Clarion Global Real Estate Income Fund 7.965 264,214 7.925 7.99
2.23% CBTX CBTX, Inc 30.525 42,325 30.10 31.095
1.19% CEN Center Coast Brookfield MLP & Energy Infrastructure Fund 6.355 535,426 6.335 6.44
2.59% CSFL CenterState Bank Corporation 25.76 622,549 25.25 25.915
0.44% CFBK Central Federal Corporation 13.78 1,063 13.78 13.78
1.62% CPF Central Pacific Financial Corp 29.745 176,950 29.57 29.81
1.26% CVCY Central Valley Community Bancorp 21.67 28,363 21.46 21.75
0.10% CNBKA Century Bancorp, Inc 87.33 10,488 86.06 87.42
-2.04% CFFI C&F Financial Corporation 53.87 21 53.87 53.87
1.74% CHMG Chemung Financial Corporation 44.625 11,721 43.60 44.625
16.43% CIFS China Internet Nationwide Financial Services Inc 1.055 280,509 0.90 1.065
2.04% LFC China Life Insurance Company Limited 13.49 405,099 13.315 13.49
3.63% XRF China Rapid Finance Limited 1.65 92,802 1.65 1.79
1.14% CB Chubb Limited 153.71 872,991 151.10 153.905
0.82% CINF Cincinnati Financial Corporation 106.18 377,942 105.085 106.57
2.25% CIT CIT Group Inc 46.45 524,290 45.74 46.565
2.01% C Citigroup Inc 77.065 14,620,183 75.675 77.515
4.08% CZWI Citizens Community Bancorp, Inc 12.75 17,463 12.16 12.75
3.60% CFG Citizens Financial Group, Inc 40.55 3,322,708 39.23 40.65
1.41% CIA Citizens, Inc 7.18 77,882 7.12 7.18
1.32% CZNC Citizens & Northern Corporation 26.19 1,554 26.19 26.19
1.85% CHCO City Holding Company 81.49 43,604 80.37 81.755
2.65% CIVB Civista Bancshares, Inc 22.48 43,994 22.27 22.48
-0.30% EMO ClearBridge Energy Midstream Opportunity Fund Inc 8.245 933,658 8.245 8.375
0.78% CEM ClearBridge MLP and Midstream Fund Inc 10.945 828,566 10.93 11.005
0.54% CTR ClearBridge MLP and Midstream Total Return Fund Inc 8.455 303,734 8.44 8.52
0.36% GLV Clough Global Dividend and Income Fund 11.04 16,481 11.01 11.04
0.17% GLQ Clough Global Equity Fund 12.06 8,226 12.06 12.06
-0.81% CME CME Group Inc 203.06 1,594,995 202.01 205.50
1.23% CNA CNA Financial Corporation 44.38 193,671 43.90 44.465
0.83% CCNE CNB Financial Corporation 32.64 21,635 32.64 32.87
3.63% CNO CNO Financial Group, Inc 18.705 1,076,080 18.025 18.805
-0.54% CCB Coastal Financial Corporation 16.70 10,108 16.70 16.915
-0.04% CVLY Codorus Valley Bancorp, Inc 22.64 5,421 22.64 22.64
-8.57% COHN Cohen & Company Inc 3.20 35,513 3.20 3.44
-0.23% FOF Cohen & Steers Closed-End Opportunity Fund, Inc 13.25 23,170 13.24 13.25
-0.50% INB Cohen & Steers Global Income Builder, Inc 9.035 112,926 9.035 9.04
0.51% CNS Cohen & Steers, Inc 66.80 199,494 66.80 67.66
1.59% MIE Cohen & Steers MLP Income and Energy Opportunity Fund, Inc 7.69 423,997 7.675 7.695
-0.75% RNP Cohen & Steers REIT and Preferred Income Fund, Inc 23.69 116,368 23.69 23.69
0.84% PSF Cohen & Steers Select Preferred and Income Fund, Inc 31.15 12,757 31.15 31.15
-0.34% RFI Cohen & Steers Total Return Realty Fund, Inc 14.45 69,518 14.43 14.45
-0.09% CBAN Colony Bankcorp, Inc 16.235 7,787 15.88 16.235
2.71% COLB Columbia Banking System, Inc 40.17 170,829 39.855 40.29
0.93% CLBK Columbia Financial, Inc 16.905 173,825 16.59 16.95
-0.07% STK Columbia Seligman Premium Technology Growth Fund 22.905 0 22.905 22.905
3.32% CMA Comerica Incorporated 72.12 1,823,131 69.63 72.40
2.01% CBSH Commerce Bancshares, Inc 66.47 444,871 65.03 66.49
-0.33% ESXB Community Bankers Trust Corporation 8.93 26,791 8.93 9.04
2.36% CBU Community Bank System, Inc 69.54 190,682 68.07 69.81
1.49% CTBI Community Trust Bancorp, Inc 46.19 32,706 45.59 46.40
1.23% CNOB ConnectOne Bancorp, Inc 25.44 95,956 25.31 25.705
0.30% CPSS Consumer Portfolio Services, Inc 3.29 0 3.29 3.29
1.02% CRVL CorVel Corporation 83.04 38,098 82.40 83.605
2.40% ICBK County Bancorp, Inc 26.47 7,207 26.135 26.47
1.54% COWN Cowen Inc 15.535 211,835 15.38 15.735
2.30% CRD.A Crawford & Company 11.57 26,898 11.525 11.65
1.79% BAP Credicorp Ltd 208.33 104,316 205.98 210.53
2.36% CACC Credit Acceptance Corporation 441.88 103,383 431.99 442.97
2.86% CS Credit Suisse Group AG 13.32 3,087,795 13.165 13.355
-0.40% DHY Credit Suisse High Yield Bond Fund, Inc 2.49 285,457 2.49 2.505
-0.28% CFB CrossFirst Bankshares, Inc 14.00 48,817 13.84 14.26
3.06% CFR Cullen/Frost Bankers, Inc 97.93 575,462 95.00 98.53
-1.53% CURO CURO Group Holdings Corp 11.56 348,018 11.27 11.76
2.86% CUBI Customers Bancorp, Inc 24.295 125,853 23.655 24.34
1.77% CVBF CVB Financial Corp 21.86 526,614 21.48 21.93
4.34% DB Deutsche Bank Aktiengesellschaft 7.575 11,311,290 7.42 7.60
0.78% DHIL Diamond Hill Investment Group, Inc 140.51 14,078 139.01 140.96
1.70% DCOM Dime Community Bancshares, Inc 20.34 126,275 20.26 20.44
2.53% DFS Discover Financial Services 86.365 1,054,687 84.20 86.555
-0.23% DNP DNP Select Income Fund Inc 12.84 177,426 12.84 12.89
0.47% DGICA Donegal Group Inc 14.90 28,406 14.90 14.91
0.48% DFIN Donnelley Financial Solutions, Inc 10.55 197,844 10.42 10.655
0.05% DBL DoubleLine Opportunistic Credit Fund 20.48 15,444 20.48 20.48
0.56% DPG Duff & Phelps Global Utility Income Fund Inc 15.235 118,291 15.215 15.235
1.47% DSE Duff & Phelps Select MLP and Midstream Energy Fund 3.795 98,602 3.795 3.795
0.00% DUC Duff & Phelps Utility and Corporate Bond Trust Inc 9.16 2,580 9.16 9.16
-0.83% KTF DWS Municipal Income Trust 11.415 105,601 11.415 11.50
3.33% EGBN Eagle Bancorp, Inc 46.87 144,357 45.715 46.93
-0.72% EBMT Eagle Bancorp Montana, Inc 22.04 23,830 21.91 22.095
0.61% EGIF Eagle Growth & Income Opportunities Fund 16.59 23,915 16.59 16.70
-1.07% ECC Eagle Point Credit Company Inc 14.80 171,348 14.75 14.86
4.68% EWBC East West Bancorp, Inc 48.165 1,324,434 46.03 48.26
0.86% EV Eaton Vance Corp 47.07 669,163 46.61 47.575
0.58% EOI Eaton Vance Enhanced Equity Income Fund 15.70 44,055 15.59 15.715
0.29% EOS Eaton Vance Enhanced Equity Income Fund II 17.49 87,536 17.425 17.49
-0.06% EFF Eaton Vance Floating-Rate Income Plus Fund 15.65 21,363 15.63 15.65
0.26% EFT Eaton Vance Floating-Rate Income Trust 13.615 107,349 13.59 13.615
-0.74% EVN Eaton Vance Municipal Income Trust 12.735 76,084 12.735 12.83
-1.98% EOT Eaton Vance National Municipal Opportunities Trust 21.75 92,783 21.75 21.98
0.81% ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund 9.365 174,487 9.31 9.365
-0.27% EFR Eaton Vance Senior Floating-Rate Trust 13.165 190,225 13.165 13.205
0.41% EVG Eaton Vance Short Duration Diversified Income Fund 13.395 19,030 13.385 13.395
1.39% EXD Eaton Vance Tax-Advantaged Bond and Option Strategies Fund 10.19 11,838 10.19 10.24
0.16% EVT Eaton Vance Tax-Advantaged Dividend Income Fund 25.07 29,345 25.07 25.07
0.62% ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund 17.96 160,096 17.865 17.96
0.61% ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund 25.555 39,446 25.39 25.58
0.40% ETB Eaton Vance Tax-Managed Buy-Write Income Fund 16.345 21,867 16.345 16.345
-0.03% ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund 14.905 317,026 14.90 14.98
0.16% ETY Eaton Vance Tax-Managed Diversified Equity Income Fund 12.40 375,368 12.375 12.40
0.24% ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund 10.265 202,283 10.235 10.32
0.52% EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.665 716,163 8.55 8.675
1.02% EHTH eHealth, Inc 93.80 339,169 91.92 94.01
2.45% ELVT Elevate Credit, Inc 4.18 125,331 4.085 4.205
-0.38% EFC Ellington Financial Inc 18.14 160,477 18.14 18.25
0.36% EIG Employers Holdings, Inc 42.955 99,706 42.80 43.27
-0.22% ECPG Encore Capital Group, Inc 36.97 145,340 36.88 37.59
2.27% ENVA Enova International, Inc 23.40 170,478 23.32 23.545
0.76% ESGR Enstar Group Limited 208.14 19,567 206.255 210.68
-0.02% ENFC Entegra Financial Corp 30.095 7,642 30.095 30.095
-1.81% EBTC Enterprise Bancorp, Inc 32.01 15,325 32.01 32.62
1.22% EFSC Enterprise Financial Services Corp 46.035 120,950 45.72 46.07
1.51% EQBK Equity Bancshares, Inc 30.16 18,856 30.16 30.16
-2.11% ERIE Erie Indemnity Company 168.72 62,801 168.37 171.34
0.40% ESQ Esquire Financial Holdings, Inc 25.10 18,852 25.09 25.185
-0.47% ESSA ESSA Bancorp, Inc 16.97 16,624 16.97 17.24
-0.80% ESNT Essent Group Ltd 54.015 427,925 53.93 54.99
2.40% ETFC E*TRADE Financial Corporation 46.01 2,659,117 44.83 46.14
0.62% EVBN Evans Bancorp, Inc 40.60 4,343 40.54 40.60
3.14% EVR Evercore Inc 76.305 311,785 74.34 76.32
1.47% RE Everest Re Group, Ltd 274.99 146,694 270.22 275.635
2.03% EZPW EZCORP, Inc 6.295 618,291 6.145 6.365
-0.57% FDS FactSet Research Systems Inc 270.05 595,525 268.395 271.37
0.78% FANH Fanhua Inc 25.065 45,848 25.03 25.24
-0.06% FMAO Farmers & Merchants Bancorp, Inc 26.475 1,918 26.155 26.49
-0.19% FMNB Farmers National Banc Corp 15.81 42,927 15.46 15.91
2.44% FBSS Fauquier Bankshares, Inc 20.96 1,690 20.96 20.99
3.28% FBK FB Financial Corporation 39.785 52,045 39.15 39.785
3.51% FFG FBL Financial Group, Inc 59.59 30,925 59.085 59.59
0.05% AGM Federal Agricultural Mortgage Corporation 83.14 46,081 82.665 83.51
1.32% FII Federated Investors, Inc 34.44 344,445 33.975 34.485
0.98% FNHC FedNat Holding Company 16.49 75,383 16.32 16.60
2.94% FG FGL Holdings 9.10 623,482 8.86 9.125
0.90% FDBC Fidelity D & D Bancorp, Inc 60.60 752 60.60 61.28
-0.08% FNF Fidelity National Financial, Inc 47.25 894,497 47.155 47.585
0.59% FMO Fiduciary/Claymore Energy Infrastructure Fund 7.685 444,299 7.675 7.705
-0.16% FDUS Fidus Investment Corporation 15.225 60,900 15.225 15.345
3.74% FITB Fifth Third Bancorp 31.475 4,645,736 30.325 31.54
0.90% FISI Financial Institutions, Inc 32.66 10,899 32.41 32.66
-0.81% FAF First American Financial Corporation 61.51 520,264 61.50 62.395
1.46% FBNC First Bancorp 40.30 74,771 39.88 40.635
1.24% FBP First BanCorp 10.60 888,741 10.55 10.71
0.82% FRBA First Bank 11.09 4,423 10.895 11.09
2.89% BUSE First Busey Corporation 27.38 124,755 26.73 27.43
0.47% FBIZ First Business Financial Services, Inc 25.91 28,175 25.86 26.02
-0.19% FCAP First Capital, Inc 62.38 4,099 62.38 63.19
0.57% FCFS FirstCash, Inc 80.59 353,520 80.205 81.21
1.00% FCBP First Choice Bancorp 24.24 29,467 23.97 24.24
2.21% FCNCA First Citizens BancShares, Inc 533.11 42,947 520.905 535.21
2.24% FCF First Commonwealth Financial Corporation 14.61 266,826 14.42 14.675
0.86% FCBC First Community Bankshares, Inc 30.45 26,425 30.40 30.61
1.39% FCCO First Community Corporation 21.81 1,931 21.595 21.84
0.49% FDEF First Defiance Financial Corp 30.52 87,207 30.39 30.84
2.27% FFBC First Financial Bancorp 25.25 393,115 24.77 25.32
1.49% FFIN First Financial Bankshares, Inc 35.34 375,734 34.58 35.55
2.09% THFF First Financial Corporation 45.50 21,718 44.97 45.62
-0.27% FFNW First Financial Northwest, Inc 15.04 8,315 15.04 15.14
2.51% FFWM First Foundation Inc 16.975 92,283 16.51 16.99
1.34% FGBI First Guaranty Bancshares, Inc 21.90 699 21.90 21.90
-0.36% SVVC Firsthand Technology Value Fund, Inc 5.58 8,038 5.58 5.615
2.45% FHB First Hawaiian, Inc 29.265 502,124 28.67 29.27
2.07% FHN First Horizon National Corporation 16.535 3,993,815 16.115 16.55
1.73% INBK First Internet Bancorp 23.55 12,798 23.31 23.55
1.36% FIBK First Interstate BancSystem, Inc 42.35 209,192 41.87 42.52
2.00% FRME First Merchants Corporation 41.25 357,675 40.40 41.43
1.52% FMBH First Mid Bancshares, Inc 35.48 31,577 35.205 35.48
3.18% FMBI First Midwest Bancorp, Inc 22.905 483,113 22.30 23.00
0.00% FNWB First Northwest Bancorp 17.98 7,366 17.93 17.98
2.84% FRC First Republic Bank 115.61 868,762 111.84 115.79
0.94% FSFG First Savings Financial Group, Inc 67.94 1,720 67.94 67.94
0.50% FAM First Trust/Aberdeen Global Opportunity Income Fund 11.135 12,223 11.135 11.135
0.41% FDEU First Trust Dynamic Europe Equity Income Fund 14.79 67,554 14.79 14.835
1.08% FEN First Trust Energy Income and Growth Fund 21.59 79,395 21.29 21.64
1.71% FIF First Trust Energy Infrastructure Fund 16.05 58,158 15.83 16.05
0.45% FFA First Trust Enhanced Equity Income Fund 16.625 2,305 16.625 16.625
-0.54% FSD First Trust High Income Long/Short Fund 15.545 107,931 15.485 15.59
0.36% FPF First Trust Intermediate Duration Preferred & Income Fund 23.695 108,806 23.655 23.715
0.80% FEI First Trust MLP and Energy Income Fund 11.38 166,608 11.38 11.45
1.98% FPL First Trust New Opportunities MLP & Energy Fund 8.75 117,859 8.63 8.765
-0.11% FIV First Trust Senior Floating Rate 2022 Target Term Fund 9.15 14,509 9.15 9.15
0.45% FCT First Trust Senior Floating Rate Income Fund II 12.285 74,944 12.23 12.285
0.75% FUNC First United Corporation 24.24 19,973 23.90 24.24
1.62% FUSB First US Bancshares, Inc 10.69 1 10.69 10.69
0.60% FBC Flagstar Bancorp, Inc 37.845 223,785 37.635 38.20
-0.51% DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc 26.125 59,361 26.125 26.36
-0.97% PFD Flaherty & Crumrine Preferred Income Fund Inc 15.35 10,304 15.35 15.555
-0.08% PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.01 100 12.01 12.01
1.00% FFIC Flushing Financial Corporation 21.16 60,290 20.865 21.16
3.59% FNB F.N.B. Corporation 12.565 2,217,831 12.125 12.58
-0.31% FNCB FNCB Bancorp, Inc 8.015 10,921 8.00 8.04
1.08% FOCS Focus Financial Partners Inc 28.20 151,684 28.10 28.66
1.73% FSB Franklin Financial Network, Inc 34.79 38,395 34.235 34.845
1.72% FRAF Franklin Financial Services Corporation 37.94 4,789 36.71 37.99
3.28% BEN Franklin Resources, Inc 26.78 3,691,837 25.955 26.79
0.53% FT Franklin Universal Trust 7.65 26,942 7.65 7.65
0.85% FSBW FS Bancorp, Inc 63.14 21,335 63.14 63.87
0.80% FSK FS KKR Capital Corp 6.32 1,988,394 6.27 6.325
2.58% FULT Fulton Financial Corporation 17.695 551,389 17.34 17.77
0.88% FVCB FVCBankcorp, Inc 17.15 35,284 17.01 17.23
0.70% GCAP GAIN Capital Holdings, Inc 4.34 215,092 4.24 4.34
-0.35% GGN GAMCO Global Gold, Natural Resources & Income Trust 4.295 636,294 4.275 4.295
1.91% GBL GAMCO Investors, Inc 18.11 9,195 18.11 18.11
-0.82% GNT GAMCO Natural Resources, Gold & Income Trust 6.07 9,874 6.06 6.075
0.91% GARS Garrison Capital Inc 5.53 45,723 5.53 5.53
0.91% GAM General American Investors Company, Inc 36.71 8,250 36.71 36.74
-0.56% GNW Genworth Financial, Inc 4.435 9,588,261 4.425 4.65
1.76% GABC German American Bancorp, Inc 34.71 48,031 34.39 34.78
2.92% GBCI Glacier Bancorp, Inc 45.08 311,011 44.105 45.29
0.72% GLAD Gladstone Capital Corporation 10.445 121,513 10.375 10.465
0.27% GAIN Gladstone Investment Corporation 14.68 91,749 14.64 14.72
0.00% GLBZ Glen Burnie Bancorp 10.60 7,700 10.60 10.60
-0.31% GBLI Global Indemnity Limited 28.61 10,596 28.61 28.835
1.39% GL Globe Life Inc 106.345 364,132 105.235 106.47
1.07% GSBD Goldman Sachs BDC, Inc 22.185 262,726 22.125 22.32
0.23% GER Goldman Sachs MLP and Energy Renaissance Fund 4.30 673,852 4.28 4.39
-0.50% GMZ Goldman Sachs MLP Income Opportunities Fund 6.01 505,321 5.99 6.20
0.33% GBDC Golub Capital BDC, Inc 18.01 569,812 17.92 18.04
-0.41% GSHD Goosehead Insurance, Inc 39.23 84,769 39.055 40.08
-0.51% GECC Great Elm Capital Corporation 7.78 37,261 7.75 7.83
1.30% GEC Great Elm Capital Group, Inc 3.11 8,944 3.11 3.11
1.88% GSBC Great Southern Bancorp, Inc 62.75 25,849 62.58 62.75
2.58% GWB Great Western Bancorp, Inc 35.38 243,188 34.80 35.61
4.27% GDOT Green Dot Corporation 26.235 644,217 25.43 26.27
-1.56% GCBC Greene County Bancorp, Inc 28.745 2,897 28.53 29.02
-1.03% GHL Greenhill & Co., Inc 16.40 189,274 16.37 16.515
1.64% GLRE Greenlight Capital Re, Ltd 10.205 261,391 10.10 10.28
0.78% AVAL Grupo Aval Acciones y Valores S.A 8.375 52,192 8.375 8.415
5.72% GGAL Grupo Financiero Galicia S.A 13.955 1,539,930 13.36 14.20
4.72% SUPV Grupo Supervielle S.A 2.995 930,891 2.865 2.995
2.11% GNTY Guaranty Bancshares, Inc 33.44 22,498 32.73 33.60
2.09% GFED Guaranty Federal Bancshares, Inc 25.87 2,547 25.87 25.87
-0.27% GGM Guggenheim Credit Allocation Fund 20.005 52,115 20.00 20.025
-2.80% GPM Guggenheim Enhanced Equity Income Fund 7.98 58,570 7.98 7.98
-1.19% GOF Guggenheim Strategic Opportunities Fund 19.17 134,953 19.13 19.21
-1.70% GWGH GWG Holdings, Inc 9.85 8,252 9.85 9.94
-0.86% HALL Hallmark Financial Services, Inc 18.38 35,313 18.38 18.60
0.93% HLNE Hamilton Lane Incorporated 58.70 113,723 57.975 59.26
2.67% HWC Hancock Whitney Corporation 42.61 542,588 41.715 42.96
2.01% HAFC Hanmi Financial Corporation 20.28 119,167 19.795 20.42
-0.09% HONE HarborOne Bancorp, Inc 10.70 290,529 10.66 10.81
-0.29% HWBK Hawthorn Bancshares, Inc 24.23 3,523 24.23 24.39
-1.27% HBT HBT Financial Inc. 17.495 84,143 17.495 17.93
1.29% HCI HCI Group, Inc 47.02 16,030 46.555 47.09
0.36% HDB HDFC Bank Limited 63.415 932,272 63.335 63.935
1.44% HTLF Heartland Financial USA, Inc 48.48 79,488 47.98 49.00
0.49% HNNA Hennessy Advisors, Inc 10.23 26,136 10.23 10.58
-0.28% HTGC Hercules Capital, Inc 14.20 276,705 14.20 14.275
2.27% HTBK Heritage Commerce Corp 12.63 370,844 12.49 12.695
2.25% HFWA Heritage Financial Corporation 27.72 118,872 27.20 27.90
0.98% HRTG Heritage Insurance Holdings, Inc 13.40 86,930 13.39 13.78
2.82% HX Hexindai Inc 0.62 97,570 0.62 0.6399
0.25% HFRO Highland Funds I - Highland Income Fund 12.05 193,670 11.955 12.06
2.07% HTH Hilltop Holdings Inc 25.60 617,724 25.245 25.62
0.42% HIFS Hingham Institution for Savings 192.30 3,577 191.63 193.00
0.79% HBCP Home Bancorp, Inc 39.31 13,300 39.10 39.545
2.51% HOMB Home Bancshares, Inc. (Conway, AR) 19.435 568,840 19.20 19.485
1.96% HMST HomeStreet, Inc 33.37 133,359 32.90 33.64
1.63% HTBI HomeTrust Bancshares, Inc 26.78 73,680 26.505 26.78
1.74% HOPE Hope Bancorp, Inc 15.18 427,645 14.96 15.255
1.74% HMN Horace Mann Educators Corporation 44.56 100,842 44.27 44.72
1.56% HBNC Horizon Bancorp, Inc 19.245 80,199 19.10 19.27
0.12% HRZN Horizon Technology Finance Corporation 12.445 55,273 12.425 12.465
-0.21% HLI Houlihan Lokey, Inc 47.50 180,219 47.50 48.29
-0.88% HBMD Howard Bancorp, Inc 16.80 19,281 16.78 16.95
2.14% HSBC HSBC Holdings plc 37.955 3,821,117 37.455 38.00
2.50% HBAN Huntington Bancshares Incorporated 15.59 13,296,600 15.265 15.63
2.70% IBKC IBERIABANK Corporation 75.37 596,053 73.37 75.43
0.33% ICCH ICC Holdings, Inc 13.735 156 13.735 13.735
0.67% IBN ICICI Bank Limited 15.08 9,269,598 14.96 15.11
4.38% IMH Impac Mortgage Holdings, Inc 5.48 17,028 5.145 5.48
-0.06% IHC Independence Holding Company 41.945 3,870 41.945 41.95
1.93% INDB Independent Bank Corp 85.21 93,854 83.28 85.42
1.36% IBCP Independent Bank Corporation 22.44 98,106 22.38 22.50
1.98% IBTX Independent Bank Group, Inc 60.18 831,221 58.83 60.59
2.98% ING ING Groep N.V 11.925 3,358,522 11.68 11.935
0.10% INSI Insight Select Income Fund 20.35 27,334 20.295 20.39
2.89% IBKR Interactive Brokers Group, Inc 48.10 307,103 46.995 48.40
-1.65% ICE Intercontinental Exchange, Inc 90.79 5,116,013 90.655 92.275
1.87% IFS Intercorp Financial Services Inc 39.79 15,312 39.025 39.79
2.16% IBOC International Bancshares Corporation 43.61 195,180 42.53 43.96
5.99% INTL INTL FCStone Inc 42.48 186,174 41.12 42.48
-1.30% VCV Invesco California Value Municipal Income Trust 12.525 128,647 12.525 12.525
-0.41% VTA Invesco Dynamic Credit Opportunities Fund 10.965 333,847 10.91 10.97
-0.72% VLT Invesco High Income Trust II 13.87 33,862 13.83 13.90
3.66% IVZ Invesco Ltd 17.715 5,869,150 17.07 17.80
-0.88% OIA Invesco Municipal Income Opportunities Trust 7.84 44,229 7.84 7.84
-0.80% VMO Invesco Municipal Opportunity Trust 12.38 165,061 12.38 12.46
-1.36% VKQ Invesco Municipal Trust 12.32 155,802 12.32 12.38
-0.68% IQI Invesco Quality Municipal Income Trust 12.465 57,512 12.465 12.465
-1.29% VGM Invesco Trust for Investment Grade Municipals 12.675 149,856 12.675 12.76
-0.29% VTN Invesco Trust for Investment Grade New York Municipals 13.56 9,759 13.56 13.56
0.12% ISTR Investar Holding Corporation 25.52 5,153 25.42 25.89
-2.39% ICMB Investcorp Credit Management BDC, Inc 6.95 16,633 6.95 6.95
1.64% ISBC Investors Bancorp, Inc 12.065 1,329,004 11.865 12.10
0.86% ITIC Investors Title Company 158.345 6,410 155.81 159.00
2.48% ITCB Itau CorpBanca 8.25 3,502 8.25 8.25
1.22% ITUB Itau Unibanco Holding S.A 8.695 17,251,832 8.605 8.725
-0.69% IVH Ivy Funds - Ivy High Income Opportunities Fund 13.635 37,510 13.635 13.695
1.86% JRVR James River Group Holdings, Ltd 42.27 152,809 41.50 42.30
2.68% JHG Janus Henderson Group plc 25.105 655,168 24.45 25.145
2.83% JEF Jefferies Financial Group Inc 21.595 1,166,781 21.04 21.62
-5.26% JT Jianpu Technology Inc 1.62 242,011 1.60 1.655
0.95% BTO John Hancock Financial Opportunities Fund 35.13 23,283 34.97 35.13
0.86% HEQ John Hancock Hedged Equity & Income Fund 14.03 11,690 14.03 14.03
0.14% JHS John Hancock Income Securities Trust 14.46 28,941 14.45 14.48
0.66% HTY John Hancock Investments - John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.885 38,431 6.885 6.885
-1.88% JHI John Hancock Investors Trust 17.18 15,350 17.15 17.38
0.13% HPS John Hancock Preferred Income Fund III 18.875 36,803 18.86 18.885
-0.12% PDT John Hancock Premium Dividend Fund 17.29 15,310 17.29 17.29
2.85% JPM JPMorgan Chase & Co 138.01 11,831,370 134.225 138.47
-0.99% KYN Kayne Anderson MLP/Midstream Investment Company 13.555 1,931,298 13.51 14.085
2.75% KB KB Financial Group Inc 41.46 138,166 40.585 41.52
0.29% KRNY Kearny Financial Corp 13.95 265,883 13.925 14.045
1.86% KMPR Kemper Corporation 75.70 298,819 73.83 75.79
0.00% KFFB Kentucky First Federal Bancorp 7.75 1 7.75 7.75
3.74% KEY KeyCorp 20.385 9,369,678 19.72 20.40
2.59% KINS Kingstone Companies, Inc 7.54 31,724 7.45 7.61
-5.82% KFS Kingsway Financial Services Inc 1.78 139,190 1.78 1.78
0.20% KNSL Kinsale Capital Group, Inc 96.11 148,020 95.83 96.81
0.43% KKR KKR & Co. Inc 29.265 2,386,686 28.965 29.40
-1.00% KIO KKR Income Opportunities Fund 15.365 107,917 15.36 15.38
0.14% LTS Ladenburg Thalmann Financial Services Inc 3.475 1,000,036 3.47 3.48
2.27% LBAI Lakeland Bancorp, Inc 17.14 90,619 16.985 17.20
2.07% LKFN Lakeland Financial Corporation 48.645 93,352 47.99 48.825
0.00% LARK Landmark Bancorp, Inc 24.40 1,977 24.40 24.73
0.85% LGI Lazard Global Total Return and Income Fund, Inc 15.975 22,684 15.975 16.02
3.24% LAZ Lazard Ltd 38.87 409,953 38.38 38.96
1.03% LCNB LCNB Corp 19.195 8,919 18.915 19.195
0.24% BWG Legg Mason BW Global Income Opportunities Fund Inc 12.48 15,816 12.46 12.48
0.69% LM Legg Mason, Inc 36.60 982,154 36.50 37.46
1.48% LC LendingClub Corporation 13.02 274,291 12.935 13.08
-4.07% TREE LendingTree, Inc 293.61 299,129 288.68 303.76
0.61% LEVL Level One Bancorp, Inc 24.71 1,848 24.52 24.71
4.13% LX LexinFintech Holdings Ltd 11.59 3,240,276 10.55 11.60
0.53% USA Liberty All-Star Equity Fund 6.605 1,143,007 6.51 6.62
-0.16% ASG Liberty All-Star Growth Fund, Inc 6.15 187,703 6.11 6.18
2.87% LMST Limestone Bancorp, Inc 17.92 77,503 17.71 17.92
4.26% LNC Lincoln National Corporation 60.17 1,239,130 57.97 60.315
0.99% LOB Live Oak Bancshares, Inc 19.44 163,428 19.32 19.705
1.75% LYG Lloyds Banking Group plc 3.195 11,818,023 3.115 3.195
1.26% SCD LMP Capital and Income Fund Inc 14.875 58,584 14.875 14.875
2.16% L Loews Corporation 51.07 817,185 49.92 51.18
0.91% LPLA LPL Financial Holdings Inc 92.98 452,914 92.42 93.63
0.79% LBC Luther Burbank Corporation 11.54 36,832 11.35 11.595
1.10% MCBC Macatawa Bank Corporation 11.00 3,643 10.93 11.00
-0.13% MFNC Mackinac Financial Corporation 15.81 2,784 15.605 15.81
1.19% MFD Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund 10.24 61,003 10.20 10.24
0.16% MGU Macquarie Global Infrastructure Total Return Fund Inc 24.59 34,869 24.535 24.75
-0.14% MMD MainStay MacKay DefinedTerm Municipal Opportunities Fund 21.05 78,982 21.02 21.225
0.09% MAIN Main Street Capital Corporation 43.34 173,282 43.135 43.37
0.73% MLVF Malvern Bancorp, Inc 23.32 3,931 23.30 23.32
0.00% MN Manning & Napier, Inc 1.71 51,786 1.71 1.72
0.96% MFC Manulife Financial Corporation 19.515 1,827,917 19.375 19.69
-5.45% MARA Marathon Patent Group, Inc 1.04 50,080 1.04 1.04
0.61% MKL Markel Corporation 1,132.00 33,691 1,125.74 1,139.80
-1.96% MKTX MarketAxess Holdings Inc 369.42 260,069 366.395 377.30
2.13% MRLN Marlin Business Services Corp 23.48 9,392 23.47 23.575
1.17% MMC Marsh & McLennan Companies, Inc 110.25 1,042,991 108.97 110.46
0.72% MA Mastercard Incorporated 292.15 2,223,347 288.40 292.64
-0.05% MBI MBIA Inc 9.275 405,164 9.27 9.415
2.37% MFIN Medallion Financial Corp 7.125 132,881 6.875 7.195
-2.05% MCC Medley Capital Corporation 2.145 120,811 2.14 2.16
2.14% MBWM Mercantile Bank Corporation 36.29 25,972 36.01 36.29
1.66% MBIN Merchants Bancorp 18.705 37,481 18.465 18.75
1.40% MCY Mercury General Corporation 49.21 152,842 49.11 49.52
1.65% EBSB Meridian Bancorp, Inc 20.34 105,737 20.11 20.36
1.17% MRBK Meridian Corporation 19.92 3,668 19.35 19.92
-0.58% CASH Meta Financial Group, Inc 34.44 187,758 34.28 35.145
2.94% MET MetLife, Inc 50.535 9,133,888 49.075 50.74
0.54% MCBS MetroCity Bankshares, Inc 16.80 72,313 16.525 17.00
-0.25% MCB Metropolitan Bank Holding Corp 46.635 29,974 46.28 46.635
0.41% MXE Mexico Equity & Income Fund Inc 10.995 14,137 10.98 11.00
0.11% MGF MFS Government Markets Income Trust 4.565 69,057 4.565 4.565
-0.93% CXE MFS High Income Municipal Trust 5.33 91,574 5.33 5.345
0.00% CMU MFS High Yield Municipal Trust 4.82 8,367 4.82 4.825
-0.66% MIN MFS Intermediate Income Trust 3.765 328,595 3.765 3.775
0.16% MMT MFS Multimarket Income Trust 6.12 66,161 6.12 6.12
-0.14% MFM MFS Municipal Income Trust 7.03 36,103 7.02 7.03
-4.44% MFV MFS Special Value Trust 6.45 29,642 6.45 6.455
0.88% MTG MGIC Investment Corporation 14.395 1,419,900 14.27 14.465
7.30% MBCN Middlefield Banc Corp 27.91 8,564 27.44 28.03
0.63% MSBI Midland States Bancorp, Inc 28.68 92,058 28.46 28.90
-0.84% MPB Mid Penn Bancorp, Inc 27.26 6,419 27.26 27.26
1.86% MOFG MidWestOne Financial Group, Inc 35.60 28,274 35.07 35.60
0.18% HIE Miller/Howard High Income Equity Fund 11.33 30,453 11.33 11.33
0.00% MUFG Mitsubishi UFJ Financial Group, Inc 5.41 1,256,140 5.38 5.425
0.64% MFG Mizuho Financial Group, Inc 3.14 255,125 3.11 3.14
-1.33% MMAC MMA Capital Holdings, Inc 31.06 9,846 30.97 31.06
0.95% MC Moelis & Company 31.79 343,763 31.64 32.455
2.00% MGI MoneyGram International, Inc 2.295 1,863,084 2.175 2.365
0.13% MRCC Monroe Capital Corporation 11.855 163,026 11.85 11.945
0.47% MCO Moody's Corporation 234.34 1,064,913 233.39 236.20
2.52% MS Morgan Stanley 50.695 9,834,003 49.48 50.87
0.79% CAF Morgan Stanley China A Share Fund, Inc 21.63 34,586 21.42 21.63
0.47% MSD Morgan Stanley Emerging Markets Debt Fund, Inc 9.705 36,252 9.675 9.71
1.52% EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc 6.995 303,219 6.92 7.015
0.51% IIF Morgan Stanley India Investment Fund, Inc 19.90 6,081 19.90 19.90
0.86% COOP Mr. Cooper Group Inc 12.83 290,354 12.75 13.035
-0.38% MSCI MSCI Inc 259.80 268,596 257.97 261.94
3.33% MTB M&T Bank Corporation 171.99 601,005 166.39 172.58
0.20% MFSF MutualFirst Financial, Inc 39.23 21,930 39.23 39.24
2.16% MVBF MVB Financial Corp 22.18 5,711 21.63 22.18
0.24% NDAQ Nasdaq, Inc 104.14 393,129 103.235 104.53
2.62% NBHC National Bank Holdings Corporation 36.88 113,344 36.595 37.03
1.11% NKSH National Bankshares, Inc 45.195 24,640 44.34 46.50
1.95% NGHC National General Holdings Corp 21.95 236,893 21.73 22.03
1.48% NWLI National Western Life Group, Inc 255.235 27,192 252.19 258.70
0.69% NAVI Navient Corporation 13.845 2,386,549 13.745 13.925
2.18% NBTB NBT Bancorp Inc 40.565 96,338 39.855 40.69
-0.05% NNI Nelnet, Inc 61.79 143,708 61.55 62.94
-1.64% NMFC New Mountain Finance Corporation 13.505 583,956 13.495 13.55
-0.26% NEWT Newtek Business Services Corp 23.44 137,746 23.44 23.575
2.08% NYCB New York Community Bancorp, Inc 12.035 2,649,233 11.815 12.035
1.04% NHF NexPoint Strategic Opportunities Fund 17.53 253,043 17.395 17.53
1.05% NCBS Nicolet Bankshares, Inc 74.03 22,663 73.685 74.485
-1.54% NMIH NMI Holdings, Inc 33.21 269,660 33.16 34.17
5.38% NOAH Noah Holdings Limited 31.55 693,870 29.74 32.10
-0.29% NMR Nomura Holdings, Inc 5.175 116,131 5.13 5.18
-0.14% NBN Northeast Bank 21.90 11,767 21.90 22.15
1.42% NTRS Northern Trust Corporation 109.84 1,431,706 107.24 110.13
-1.38% NTRSP Northern Trust Corporation 25.00 39,235 24.97 25.00
1.25% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 16.99 67,020 16.805 17.045
1.50% NRIM Northrim BanCorp, Inc 38.985 9,986 38.87 38.995
0.76% NWBI Northwest Bancshares, Inc 16.585 380,455 16.505 16.65
0.08% NWFL Norwood Financial Corp 36.32 5,967 36.32 36.32
0.00% JMLP Nuveen All Cap Energy MLP Opportunities Fund 5.08 74,238 5.08 5.13
-1.00% NVG Nuveen AMT-Free Municipal Credit Income Fund 16.415 409,611 16.395 16.47
-0.24% NUW Nuveen AMT-Free Municipal Value Fund 16.62 3,982 16.62 16.62
-1.01% NEA Nuveen AMT-Free Quality Municipal Income Fund 14.215 441,243 14.21 14.285
-1.13% NCB Nuveen California Municipal Value Fund 2 15.77 9,267 15.73 15.77
0.09% NCA Nuveen California Municipal Value Fund, Inc 10.70 10,232 10.70 10.70
-0.90% NAC Nuveen California Quality Municipal Income Fund 14.865 237,209 14.845 14.89
-1.39% JQC Nuveen Credit Strategies Income Fund 7.465 685,324 7.43 7.48
-1.70% DIAX Nuveen Dow 30 Dynamic Overwrite Fund 17.97 75,278 17.97 17.97
0.45% JMF Nuveen Energy MLP Total Return Fund 7.805 400,582 7.805 7.88
-1.34% NEV Nuveen Enhanced Municipal Value Fund 14.75 106,467 14.75 14.945
-0.46% JFR Nuveen Floating Rate Income Fund 9.755 227,449 9.695 9.755
-0.83% JRO Nuveen Floating Rate Income Opportunity Fund 9.59 310,253 9.585 9.60
-1.11% JGH Nuveen Global High Income Fund 15.99 28,894 15.98 16.00
-0.29% NID Nuveen Intermediate Duration Municipal Term Fund 13.80 47,267 13.80 13.80
-0.82% NMY Nuveen Maryland Quality Municipal Income Fund 13.36 26,107 13.36 13.37
-0.87% NMS Nuveen Minnesota Quality Municipal Income Fund 14.03 7,952 14.03 14.03
-0.63% JLS Nuveen Mortgage Opportunity Term Fund 22.06 38,831 22.06 22.11
0.00% NMZ Nuveen Municipal High Income Opportunity Fund 14.21 266,772 14.21 14.235
-1.05% NMI Nuveen Municipal Income Fund, Inc 11.27 31,527 11.27 11.45
-0.19% NUV Nuveen Municipal Value Fund, Inc 10.53 272,040 10.515 10.55
-0.86% NXJ Nuveen New Jersey Quality Municipal Income Fund 14.475 45,668 14.475 14.485
-0.74% NRK Nuveen New York AMT-Free Quality Municipal Income Fund 13.43 75,461 13.43 13.44
-1.26% NYV Nuveen New York Municipal Value Fund 2 14.16 3,996 14.16 14.16
-0.39% NNY Nuveen New York Municipal Value Fund, Inc 10.29 32,851 10.29 10.29
-0.46% NAN Nuveen New York Quality Municipal Income Fund 14.115 26,217 14.10 14.165
-1.22% NXN Nuveen New York Select Tax-Free Income Portfolio 13.74 2,868 13.74 13.74
-0.80% NUO Nuveen Ohio Quality Municipal Income Fund 15.515 34,724 15.515 15.515
-0.11% NQP Nuveen Pennsylvania Quality Municipal Income Fund 14.185 34,228 14.16 14.185
-0.24% JPI Nuveen Preferred and Income Term Fund 25.00 4,976 25.00 25.00
0.15% JPC Nuveen Preferred & Income Opportunities Fund 10.235 261,124 10.18 10.235
-0.45% JPS Nuveen Preferred Securities Income Fund 9.955 424,723 9.93 9.96
-0.92% NAD Nuveen Quality Municipal Income Fund 14.485 381,056 14.48 14.60
-0.53% JRI Nuveen Real Asset Income and Growth Fund 17.995 15,802 17.995 17.995
-1.97% JRS Nuveen Real Estate Income Fund 10.47 74,077 10.44 10.475
-2.67% NIM Nuveen Select Maturities Municipal Fund 10.375 21,364 10.375 10.375
-0.49% NXP Nuveen Select Tax-Free Income Portfolio 16.36 13,585 16.36 16.36
-0.86% NXQ Nuveen Select Tax-Free Income Portfolio 2 15.07 11,931 15.07 15.07
-0.52% NSL Nuveen Senior Income Fund 5.75 260,829 5.74 5.765
-0.74% JSD Nuveen Short Duration Credit Opportunities Fund 14.75 70,925 14.745 14.765
-1.09% BXMX Nuveen S&P 500 Buy-Write Income Fund 13.66 48,013 13.66 13.66
-1.01% SPXX Nuveen S&P 500 Dynamic Overwrite Fund 16.245 35,802 16.14 16.245
-0.86% NBB Nuveen Taxable Municipal Income Fund 21.81 24,908 21.81 21.82
-1.76% JTD Nuveen Tax-Advantaged Dividend Growth Fund 17.045 36,175 17.045 17.23
0.29% OCSL Oaktree Specialty Lending Corporation 5.265 410,184 5.21 5.265
-0.60% OCSI Oaktree Strategic Income Corporation 8.30 29,472 8.28 8.30
0.21% OVLY Oak Valley Bancorp 18.80 1,799 18.18 18.84
1.69% OCFC OceanFirst Financial Corp 24.61 125,252 24.31 24.70
3.19% OCN Ocwen Financial Corporation 1.455 253,276 1.405 1.455
2.69% OFG OFG Bancorp 22.55 160,937 21.78 22.66
0.09% OFS OFS Capital Corporation 11.03 17,104 11.03 11.03
0.62% OVBC Ohio Valley Banc Corp 38.98 1,529 38.98 38.99
1.72% ONB Old National Bancorp 18.38 829,072 18.18 18.45
-0.90% OPOF Old Point Financial Corporation 28.67 6,081 28.625 28.67
1.80% ORI Old Republic International Corporation 22.67 2,097,140 22.38 22.77
1.35% OSBC Old Second Bancorp, Inc 12.74 56,756 12.69 12.745
-1.20% ONDK On Deck Capital, Inc 4.11 406,061 4.11 4.27
1.21% OMF OneMain Holdings, Inc 43.56 317,740 43.22 43.93
1.54% OPY Oppenheimer Holdings Inc 28.42 33,952 28.23 28.53
4.02% OPB Opus Bank 26.40 299,742 25.73 26.42
1.65% OBNK Origin Bancorp, Inc 37.05 38,546 36.95 37.43
-0.13% IX ORIX Corporation 84.88 24,517 84.19 84.91
2.27% ORRF Orrstown Financial Services, Inc 22.53 17,983 22.245 22.53
0.83% ORCC Owl Rock Capital Corporation 18.15 158,462 17.985 18.22
0.30% OXLC Oxford Lane Capital Corp 8.325 757,702 8.32 8.365
0.63% OXSQ Oxford Square Capital Corp 5.605 336,730 5.555 5.605
1.03% PMBC Pacific Mercantile Bancorp 7.375 17,258 7.36 7.41
2.16% PPBI Pacific Premier Bancorp, Inc 33.62 236,605 33.18 33.76
3.52% PACW PacWest Bancorp 38.645 657,730 37.435 38.675
-5.93% PLMR Palomar Holdings, Inc 51.10 268,176 50.785 54.95
0.08% PKBK Parke Bancorp, Inc 24.11 30,103 24.11 24.29
0.96% PRK Park National Corporation 102.81 61,352 102.06 103.09
0.10% PYPL PayPal Holdings, Inc 105.62 4,553,714 104.185 106.205
1.47% PCB PCB Bancorp 16.57 9,262 16.43 16.575
-0.96% PCM PCM Fund Inc 11.35 13,337 11.35 11.35
-0.25% PCSB PCSB Financial Corporation 20.03 69,231 20.03 20.225
2.09% PGC Peapack-Gladstone Financial Corporation 30.81 44,590 30.515 30.86
-0.08% PFLT PennantPark Floating Rate Capital Ltd 12.35 156,707 12.345 12.455
0.69% PNNT PennantPark Investment Corporation 6.555 515,213 6.515 6.585
0.15% PFSI PennyMac Financial Services, Inc 33.68 180,206 33.48 34.065
1.22% PEBO Peoples Bancorp Inc 33.495 86,883 33.21 33.62
-0.32% PFIS Peoples Financial Services Corp 49.63 17,783 49.63 49.63
3.24% PBCT People's United Financial, Inc 17.025 2,159,329 16.585 17.045
1.98% PUB People's Utah Bancorp 29.82 30,822 29.82 29.875
-0.61% GHY PGIM Global High Yield Fund, Inc 14.65 67,054 14.65 14.695
-0.37% ISD PGIM High Yield Bond Fund, Inc 14.995 70,377 14.955 15.005
-0.69% PZC PIMCO California Municipal Income Fund III 11.55 7,942 11.55 11.55
0.11% PTY PIMCO Corporate & Income Opportunity Fund 18.43 165,503 18.43 18.49
0.11% PCN PIMCO Corporate & Income Strategy Fund 18.76 55,991 18.76 18.76
0.10% PCI PIMCO Dynamic Credit and Mortgage Income Fund 25.535 455,437 25.525 25.56
0.03% PDI PIMCO Dynamic Income Fund 33.32 156,967 33.305 33.335
0.17% PGP PIMCO Global StocksPLUS & Income Fund 11.76 9,120 11.75 11.76
-0.33% PHK PIMCO High Income Fund 7.585 589,625 7.565 7.625
0.45% PKO PIMCO Income Opportunity Fund 27.705 66,687 27.695 27.705
0.22% PFL PIMCO Income Strategy Fund 11.625 66,999 11.625 11.625
0.24% PFN PIMCO Income Strategy Fund II 10.445 117,609 10.445 10.445
-0.70% PMF PIMCO Municipal Income Fund 15.58 44,218 15.57 15.595
-0.26% PML PIMCO Municipal Income Fund II 15.52 117,469 15.46 15.52
-0.04% PMX PIMCO Municipal Income Fund III 12.545 57,702 12.535 12.55
-0.78% PNF PIMCO New York Municipal Income Fund 14.04 7,493 14.03 14.09
-0.10% PYN PIMCO New York Municipal Income Fund III 9.64 3,955 9.64 9.64
-0.16% RCS PIMCO Strategic Income Fund, Inc 9.165 138,160 9.16 9.17
3.40% PNFP Pinnacle Financial Partners, Inc 64.79 306,368 62.76 64.98
1.91% PBFS Pioneer Bancorp, Inc 13.90 20,073 13.65 13.93
-0.23% PHD Pioneer Floating Rate Trust 10.635 18,822 10.635 10.635
-0.60% MAV Pioneer Municipal High Income Advantage Trust 10.805 43,829 10.805 10.805
-0.91% MHI Pioneer Municipal High Income Trust 11.99 61,687 11.98 11.99
1.41% PJC Piper Jaffray Companies 81.52 47,609 80.16 81.625
1.05% PJT PJT Partners Inc 43.11 67,950 42.06 43.44
2.34% PLBC Plumas Bancorp 26.65 27,177 26.57 26.65
1.64% BPOP Popular, Inc 58.675 394,901 58.16 58.92
-0.11% PRAA PRA Group, Inc 37.36 303,531 37.115 37.53
1.41% PFBC Preferred Bank 56.95 73,932 56.55 57.26
2.71% PFBI Premier Financial Bancorp, Inc 18.58 23,450 18.25 18.58
0.78% PRI Primerica, Inc 136.50 211,503 136.175 137.81
2.49% PFG Principal Financial Group, Inc 54.855 1,115,069 53.53 55.005
0.27% PRA ProAssurance Corporation 37.21 136,308 37.08 37.735
-0.64% PROS ProSight Global, Inc 17.16 71,564 17.15 17.475
0.23% PSEC Prospect Capital Corporation 6.565 1,363,001 6.54 6.575
2.91% PB Prosperity Bancshares, Inc 71.84 449,598 70.04 71.90
0.67% PTVCB Protective Insurance Corporation 16.56 436 16.56 16.56
0.08% PVBC Provident Bancorp, Inc 12.02 12,358 12.02 12.04
1.83% PFS Provident Financial Services, Inc 25.05 338,589 24.76 25.05
-0.49% PBIP Prudential Bancorp, Inc 18.34 758 18.05 18.34
2.27% PRU Prudential Financial, Inc 94.52 1,881,804 92.45 94.855
3.68% PUK Prudential plc 36.05 683,523 35.43 36.115
1.69% PHCF Puhui Wealth Investment Management Co., Ltd 2.40 1,248 2.34 2.40
0.13% PMM Putnam Managed Municipal Income Trust 7.99 75,696 7.975 7.99
-0.32% PIM Putnam Master Intermediate Income Trust 4.695 124,330 4.69 4.715
0.38% PMO Putnam Municipal Opportunities Trust 13.18 2,581 13.18 13.18
-0.37% PPT Putnam Premier Income Trust 5.42 177,708 5.42 5.445
3.07% PZN Pzena Investment Management, Inc 8.73 8,072 8.73 8.73
1.80% QCRH QCR Holdings, Inc 42.93 22,031 42.50 42.98
2.60% QIWI Qiwi plc 20.88 256,953 20.28 20.92
-4.67% QD Qudian Inc 4.385 8,403,187 4.28 4.64
0.35% RDN Radian Group Inc 26.00 777,057 25.905 26.30
-1.49% RNDB Randolph Bancorp, Inc 16.50 35,714 16.36 16.69
1.87% RJF Raymond James Financial, Inc 91.00 688,920 89.39 91.43
1.71% RBB RBB Bancorp 20.78 35,589 20.49 20.85
-0.18% RRBI Red River Bancshares, Inc 51.585 6,640 51.50 52.50
1.40% RM Regional Management Corp 31.13 34,667 30.50 31.13
3.41% RF Regions Financial Corporation 17.415 9,694,598 16.86 17.45
0.78% RGA Reinsurance Group of America, Incorporated 165.17 265,237 164.325 165.85
1.77% RNR RenaissanceRe Holdings Ltd 196.21 217,821 192.84 196.21
1.93% RNST Renasant Corporation 36.39 343,763 35.88 36.69
1.40% RBCAA Republic Bancorp, Inc 47.86 27,068 47.70 48.00
0.51% FRBK Republic First Bancorp, Inc 3.92 253,007 3.92 3.985
1.02% RBKB Rhinebeck Bancorp, Inc 10.92 255 10.92 10.92
-0.38% RIOT Riot Blockchain, Inc 1.315 262,940 1.295 1.345
0.31% RIV RiverNorth Opportunities Fund, Inc 16.34 5,617 16.34 16.34
1.63% RVSB Riverview Bancorp, Inc 8.12 11,031 8.06 8.12
1.66% RIVE Riverview Financial Corporation 12.23 305 12.23 12.23
-0.42% RLI RLI Corp 92.32 137,624 92.22 93.625
0.12% RY Royal Bank of Canada 78.775 805,005 78.57 79.035
1.52% RMT Royce Micro-Cap Trust, Inc 8.325 167,719 8.285 8.325
1.36% RVT Royce Value Trust Inc 14.555 209,147 14.505 14.57
1.44% SFE Safeguard Scientifics, Inc 11.99 69,713 11.92 12.03
0.35% SAFT Safety Insurance Group, Inc 95.365 51,428 95.365 96.09
0.27% SMM Salient Midstream & MLP Fund 7.48 143,182 7.48 7.515
3.11% SAL Salisbury Bancorp, Inc 46.285 1,512 44.25 46.285
1.52% SASR Sandy Spring Bancorp, Inc 36.415 173,912 36.035 36.475
2.44% SC Santander Consumer USA Holdings Inc 23.705 827,049 23.175 23.72
0.79% SBBX SB One Bancorp 24.33 17,514 24.07 24.33
0.17% SRL Scully Royalty Ltd 11.77 3,091 11.77 11.78
2.32% SCU Sculptor Capital Management, Inc 22.08 154,798 21.81 22.47
2.37% SBCF Seacoast Banking Corporation of Florida 30.20 261,444 29.735 30.34
1.44% SEIC SEI Investments Company 65.70 549,099 64.51 65.75
-0.96% SIGI Selective Insurance Group, Inc 65.93 195,549 65.89 67.145
1.87% SFBS ServisFirst Bancshares, Inc 37.60 108,800 37.37 37.88
2.67% SHG Shinhan Financial Group Co., Ltd 38.11 67,433 37.82 38.13
0.53% SHBI Shore Bancshares, Inc 17.01 4,438 16.93 17.215
-0.39% SIEB Siebert Financial Corp 10.11 1,201 10.11 10.11
2.21% BSRR Sierra Bancorp 28.68 32,024 28.405 28.71
3.69% SBNY Signature Bank 134.74 510,283 129.22 135.40
0.08% SAMG Silvercrest Asset Management Group Inc 12.75 801 12.64 12.75
2.21% SFNC Simmons First National Corporation 26.38 398,022 26.03 26.54
0.76% SG Sirius International Insurance Group, Ltd 8.615 7,477 8.58 8.615
3.86% SLM SLM Corporation 9.015 2,984,694 8.72 9.03
0.80% SMBK SmartFinancial, Inc 23.275 38,503 23.275 23.425
0.39% SLRC Solar Capital Ltd 20.80 179,123 20.71 20.88
0.22% SUNS Solar Senior Capital Ltd 18.07 25,665 17.98 18.08
-0.34% SFBC Sound Financial Bancorp, Inc 36.175 0 36.175 36.175
1.32% SOR Source Capital, Inc 38.31 8,512 38.26 38.31
1.36% SFST Southern First Bancshares, Inc 44.00 10,444 43.65 44.00
0.43% SMBC Southern Missouri Bancorp, Inc 37.64 8,310 37.385 37.70
0.99% SONA Southern National Bancorp of Virginia, Inc 16.39 119,017 16.32 16.39
-1.87% SPFI South Plains Financial, Inc 19.46 45 19.46 19.46
2.02% SBSI Southside Bancshares, Inc 36.615 112,625 36.29 36.73
1.91% SSB South State Corporation 85.38 116,523 84.04 85.76
-0.70% SPGI S&P Global Inc 270.25 1,491,561 270.215 272.50
0.62% STXB Spirit of Texas Bancshares, Inc 22.67 13,961 22.67 22.67
0.17% STND Standard AVB Financial Corp 29.45 6,423 29.40 29.45
0.60% STFC State Auto Financial Corporation 32.12 39,476 32.03 32.60
2.84% STT State Street Corporation 80.41 4,247,948 78.295 80.99
2.19% STBA S&T Bancorp, Inc 38.71 189,336 38.06 38.85
1.19% SCM Stellus Capital Investment Corporation 14.42 97,591 14.29 14.42
4.48% STL Sterling Bancorp 21.24 1,225,706 20.54 21.27
3.64% SBT Sterling Bancorp, Inc. (Southfield, MI) 7.265 204,333 7.18 7.355
-1.17% STC Stewart Information Services Corporation 41.675 64,037 41.655 42.335
1.96% SF Stifel Financial Corp 62.46 236,462 61.54 62.88
1.62% SYBT Stock Yards Bancorp, Inc 42.14 30,113 41.69 42.36
0.30% BANX StoneCastle Financial Corp 23.47 2,921 23.47 23.47
-2.03% EDF Stone Harbor Emerging Markets Income Fund 13.305 85,247 13.275 13.31
-2.01% EDI Stone Harbor Emerging Markets Total Income Fund 11.73 12,902 11.73 11.74
-0.07% SMFG Sumitomo Mitsui Financial Group, Inc 7.355 2,369,493 7.30 7.375
1.13% SMMF Summit Financial Group, Inc 26.82 6,440 26.82 26.82
0.35% SLF Sun Life Financial Inc 44.935 445,755 44.74 45.12
-0.44% SSSS Sutter Rock Capital Corp 6.75 104,297 6.75 6.84
4.91% SIVB SVB Financial Group 251.17 446,013 240.375 252.38
1.45% SYF Synchrony Financial 37.68 3,941,191 36.93 37.81
4.46% SNV Synovus Financial Corp 40.165 1,031,891 38.69 40.32
4.11% TCF TCF Financial Corporation 45.56 1,300,424 43.62 45.61
-0.07% CGBD TCG BDC, Inc 13.51 345,297 13.51 13.68
0.00% TSI TCW Strategic Income Fund, Inc 5.82 175,425 5.82 5.84
3.43% AMTD TD Ameritrade Holding Corporation 53.495 5,925,706 52.05 53.98
0.78% HQH Tekla Healthcare Investors 20.72 234,516 20.705 20.79
0.03% THQ Tekla Healthcare Opportunities Fund 18.595 5,349 18.55 18.595
0.20% HQL Tekla Life Sciences Investors 17.325 128,097 17.25 17.44
1.57% TDF Templeton Dragon Fund, Inc 19.35 79,555 19.15 19.35
-0.44% TEI Templeton Emerging Markets Income Fund 8.96 226,471 8.95 8.985
-0.58% GIM Templeton Global Income Fund 5.965 618,618 5.945 5.995
1.81% TBNK Territorial Bancorp Inc 31.815 7,667 31.30 31.815
2.35% TCBI Texas Capital Bancshares, Inc 62.16 738,037 60.865 62.65
1.00% TFSL TFS Financial Corporation 19.715 237,934 19.64 19.785
0.68% ALL The Allstate Corporation 110.33 1,480,293 109.05 110.54
3.24% TBBK The Bancorp, Inc 12.595 373,341 12.27 12.68
2.70% BK The Bank of New York Mellon Corporation 51.225 3,654,410 49.98 51.395
0.27% BNS The Bank of Nova Scotia 56.725 952,357 56.62 57.07
2.15% NTB The Bank of N.T. Butterfield & Son Limited 36.60 251,342 35.85 36.655
1.00% BPRN The Bank of Princeton 31.19 7,556 30.495 31.30
-1.41% BX The Blackstone Group Inc 54.145 3,329,010 54.025 55.19
-1.16% CG The Carlyle Group L.P 29.83 1,241,112 29.745 30.15
2.98% SCHW The Charles Schwab Corporation 51.08 16,011,885 49.685 51.645
0.17% TCFC The Community Financial Corporation 34.66 2,146 34.66 34.69
0.20% SRV The Cushing MLP & Infrastructure Total Return Fund 9.82 4,213 9.82 9.82
1.39% SZC The Cushing Renaissance Fund 13.16 41,464 13.03 13.22
1.97% FNLC The First Bancorp, Inc 29.205 22,079 28.86 29.25
0.90% FBMS The First Bancshares, Inc 33.76 42,330 33.64 34.055
2.08% FLIC The First of Long Island Corporation 24.98 27,117 24.83 24.98
-1.17% GCV The Gabelli Convertible and Income Securities Fund Inc 5.93 15,384 5.93 5.93
0.54% GDV The Gabelli Dividend & Income Trust 21.355 285,032 21.19 21.40
-1.82% GAB The Gabelli Equity Trust Inc 6.195 824,320 6.13 6.195
-1.06% GLU The Gabelli Global Utility & Income Trust 18.64 3,367 18.64 18.64
-2.14% GGT The Gabelli Multimedia Trust Inc 8.005 48,275 8.00 8.005
-5.27% GUT The Gabelli Utility Trust 7.73 293,459 7.73 7.925
2.21% GS The Goldman Sachs Group, Inc 226.08 2,523,535 220.59 226.76
0.73% THG The Hanover Insurance Group, Inc 139.31 328,178 138.41 139.96
0.62% HIG The Hartford Financial Services Group, Inc 61.295 999,508 60.84 61.67
0.24% IFN The India Fund, Inc 20.77 101,110 20.695 20.77
2.00% KF The Korea Fund, Inc 28.59 1,708 28.59 28.59
1.05% MXF The Mexico Fund, Inc 13.45 10,863 13.45 13.46
0.79% GF The New Germany Fund, Inc 15.34 8,653 15.34 15.34
0.74% IRL The New Ireland Fund, Inc 9.56 10,427 9.52 9.56
2.52% PNC The PNC Financial Services Group, Inc 158.90 2,212,369 155.17 159.62
2.16% PGR The Progressive Corporation 72.695 3,474,419 71.08 73.075
2.24% RBS The Royal Bank of Scotland Group plc 6.155 3,009,068 6.05 6.16
0.71% TD The Toronto-Dominion Bank 55.645 1,127,506 55.17 55.72
0.73% TRV The Travelers Companies, Inc 135.61 884,729 134.325 136.14
1.73% WU The Western Union Company 27.05 6,210,247 26.51 27.07
1.03% TPRE Third Point Reinsurance Ltd 9.77 214,867 9.70 9.855
0.07% TCRD THL Credit, Inc 6.865 147,736 6.835 6.865
-0.14% TRI Thomson Reuters Corporation 71.47 249,948 71.365 71.85
-3.23% TSBK Timberland Bancorp, Inc 28.79 19,989 28.62 29.38
-1.57% TIPT Tiptree Inc 8.14 34,555 8.14 8.285
1.76% TMP Tompkins Financial Corporation 90.25 52,143 88.97 90.81
3.52% NDP Tortoise Energy Independence Fund, Inc 3.965 319,926 3.915 3.975
0.89% TYG Tortoise Energy Infrastructure Corporation 18.11 518,547 17.99 18.34
0.12% TEAF Tortoise Essential Assets Income Term Fund 16.07 81,981 16.06 16.17
-0.32% NTG Tortoise Midstream Energy Fund, Inc 11.015 867,710 11.015 11.28
0.69% TTP Tortoise Pipeline & Energy Fund, Inc 12.385 137,212 12.32 12.39
0.12% TPZ Tortoise Power and Energy Infrastructure Fund, Inc 16.51 36,436 16.51 16.59
1.63% TOWN TowneBank 28.60 113,712 28.32 28.75
-1.47% TSLX TPG Specialty Lending, Inc 21.44 261,562 21.365 21.62
-1.04% TW Tradeweb Markets Inc 44.71 426,953 44.63 45.61
2.55% TCBK TriCo Bancshares 40.25 67,746 39.51 40.275
0.42% TPVG TriplePoint Venture Growth BDC Corp 14.26 92,956 14.245 14.365
2.10% GTS Triple-S Management Corporation 19.665 269,372 19.44 19.71
1.35% TSC TriState Capital Holdings, Inc 25.50 78,951 25.32 25.51
0.55% TBK Triumph Bancorp, Inc 38.27 179,340 38.05 38.56
1.46% TROW T. Rowe Price Group, Inc 125.41 1,020,764 123.16 126.095
1.81% TRUP Trupanion, Inc 34.36 102,151 33.96 34.83
1.21% TRST TrustCo Bank Corp NY 8.755 156,775 8.70 8.83
2.46% TRMK Trustmark Corporation 35.37 110,257 35.04 35.42
1.73% TRCB Two River Bancorp 21.80 16,147 21.80 21.81
2.14% UBS UBS Group AG 12.165 3,104,212 12.01 12.19
1.88% UMBF UMB Financial Corporation 68.82 123,420 68.01 69.19
4.72% UMPQ Umpqua Holdings Corporation 17.52 2,102,420 16.71 17.52
-0.41% UNB Union Bankshares, Inc 33.86 4,459 33.69 34.675
-0.04% UBCP United Bancorp, Inc 13.245 1,371 13.245 13.26
-2.30% UBOH United Bancshares, Inc 22.91 889 22.91 22.92
1.84% UBSI United Bankshares, Inc 38.65 443,395 37.73 38.69
2.12% UCBI United Community Banks, Inc 31.33 326,290 30.96 31.41
0.09% UCFC United Community Financial Corp 11.29 94,465 11.27 11.44
1.42% UFCS United Fire Group, Inc 43.63 27,545 43.18 43.69
-1.30% UIHC United Insurance Holdings Corp 12.19 90,871 12.19 12.55
1.55% UBFO United Security Bancshares 10.49 25,659 10.35 10.49
-1.07% UNTY Unity Bancorp, Inc 23.04 0 23.04 23.04
-2.34% UVE Universal Insurance Holdings, Inc 28.34 249,579 28.325 29.04
1.85% UVSP Univest Financial Corporation 26.91 25,732 26.62 27.12
2.68% UNM Unum Group 31.00 2,246,363 30.65 31.195
2.20% USB U.S. Bancorp 60.555 5,959,011 59.24 60.695
1.35% VLY Valley National Bancorp 11.635 1,735,246 11.405 11.67
2.38% VBTX Veritex Holdings, Inc 27.07 201,968 26.25 27.12
1.23% VCTR Victory Capital Holdings, Inc 21.765 115,275 21.365 22.12
2.81% VIRT Virtu Financial, Inc 16.84 701,215 16.50 16.89
-0.27% ZTR Virtus Global Dividend & Income Fund Inc 11.00 80,379 11.00 11.07
-0.59% VGI Virtus Global Multi-Sector Income Fund 12.565 63,972 12.565 12.565
2.50% VRTS Virtus Investment Partners, Inc 120.75 52,504 117.845 121.01
0.43% V Visa Inc 182.79 4,677,017 180.85 183.265
0.36% IAE Voya Asia Pacific High Dividend Equity Income Fund 8.37 33,045 8.335 8.37
2.04% IHD Voya Emerging Markets High Dividend Equity Fund 7.745 62,961 7.63 7.745
1.93% VOYA Voya Financial, Inc 58.475 587,103 57.30 58.64
0.72% IGA Voya Global Advantage and Premium Opportunity Fund 10.535 38,005 10.535 10.56
0.57% IGD Voya Global Equity Dividend and Premium Opportunity Fund 6.185 628,041 6.145 6.195
0.13% IDE Voya Infrastructure, Industrials and Materials Fund 11.385 64,512 11.37 11.39
0.09% IID Voya International High Dividend Equity Income Fund 5.355 50,781 5.355 5.375
2.30% IRR Voya Natural Resources Equity Income Fund 4.00 180,642 3.95 4.005
-0.20% PPR Voya Prime Rate Trust 4.92 407,220 4.915 4.935
1.97% WDR Waddell & Reed Financial, Inc 16.835 849,642 16.52 16.89
1.76% WD Walker & Dunlop, Inc 67.80 96,212 66.93 68.26
1.06% WAFD Washington Federal, Inc 37.07 238,969 36.48 37.25
2.59% WASH Washington Trust Bancorp, Inc 52.98 36,730 52.18 53.08
0.53% WSBF Waterstone Financial, Inc 18.90 22,624 18.90 18.965
-0.33% WTRE Watford Holdings Ltd 26.92 187,124 26.77 27.05
5.36% WBS Webster Financial Corporation 52.815 604,091 50.92 52.94
0.02% WEBK Wellesley Bancorp, Inc 43.01 18 43.01 43.01
-2.42% EOD Wells Fargo Advantage Funds - Wells Fargo Global Dividend Opportunity Fund 5.455 222,796 5.41 5.455
2.25% WFC Wells Fargo & Company 54.365 18,132,724 53.115 54.55
0.90% WSBC WesBanco, Inc 36.93 189,424 36.81 37.25
1.69% WABC Westamerica Bancorporation 66.64 83,899 65.79 66.985
0.44% WTBA West Bancorporation, Inc 24.83 49,826 24.655 25.05
3.71% WAL Western Alliance Bancorporation 55.98 600,342 54.22 55.98
0.32% EMD Western Asset Emerging Markets Debt Fund Inc 14.035 221,248 13.93 14.035
0.45% GDO Western Asset Global Corporate Defined Opportunity Fund Inc 17.75 28,679 17.75 17.78
-0.10% EHI Western Asset Global High Income Fund Inc 9.87 89,487 9.855 9.88
0.60% HIX Western Asset High Income Fund II Inc 6.66 420,447 6.61 6.66
0.10% HIO Western Asset High Income Opportunity Fund Inc 4.985 349,675 4.98 4.99
0.00% HYI Western Asset High Yield Defined Opportunity Fund Inc 15.26 72,034 15.235 15.275
0.25% WIA Western Asset Inflation-Linked Income Fund 12.00 145,560 11.985 12.00
0.09% WIW Western Asset Inflation-Linked Opportunities & Income Fund 11.28 69,610 11.28 11.28
0.16% SBI Western Asset Intermediate Muni Fund Inc 9.195 8,544 9.195 9.195
0.00% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 21.24 8,517 21.185 21.24
-0.92% MMU Western Asset Managed Municipals Fund Inc 13.505 65,631 13.505 13.56
-0.07% DMO Western Asset Mortgage Defined Opportunity Fund Inc 20.615 74,370 20.585 20.70
0.13% MHF Western Asset Municipal High Income Fund Inc 7.64 16,907 7.64 7.645
-0.23% MNP Western Asset Municipal Partners Fund Inc 15.095 3,176 15.095 15.095
1.12% WEA Western Asset Premier Bond Fund 14.41 7,372 14.32 14.41
1.75% WNEB Western New England Bancorp, Inc 9.90 23,166 9.72 9.91
0.06% WBK Westpac Banking Corporation 16.55 969,722 16.38 16.575
2.60% WHG Westwood Holdings Group, Inc 30.42 29,702 29.60 30.42
0.32% WHF WhiteHorse Finance, Inc 14.215 136,740 14.12 14.29
-0.90% WTM White Mountains Insurance Group, Ltd 1,099.76 9,680 1,096.735 1,110.43
2.14% WLTW Willis Towers Watson Public Limited Company 198.57 496,632 194.435 198.57
3.01% WTFC Wintrust Financial Corporation 69.12 287,574 67.495 69.32
3.41% WETF WisdomTree Investments, Inc 5.005 639,515 4.895 5.025
5.51% WF Woori Financial Group Inc 30.47 41,072 30.405 30.58
1.43% WRLD World Acceptance Corporation 92.365 37,010 92.27 93.84
0.06% WRB W. R. Berkley Corporation 69.605 503,979 69.41 70.05
1.32% WSFS WSFS Financial Corporation 43.74 212,203 43.305 43.825
-0.94% WVFC WVS Financial Corp 15.80 1,055 15.80 15.80
-6.49% XYF X Financial 1.73 123,700 1.73 1.74
-0.73% YRD Yiren Digital Ltd 4.755 190,472 4.75 5.00
4.01% ZION Zions Bancorporation, National Association 51.835 1,883,448 49.94 51.85