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
-2.04% PIH 1347 Property Insurance Holdings, Inc 5.62 2,100 5.62 5.629
-0.46% TURN 180 Degree Capital Corp 2.16 29,400 2.14 2.17
-0.06% BCOW 1895 Bancorp of Wisconsin, Inc 10.694 300 10.694 10.694
-0.32% FCCY 1st Constitution Bancorp 21.87 22,700 21.67 22.27
-0.62% SRCE 1st Source Corporation 51.13 37,300 50.96 51.85
-0.88% QFIN 360 Finance, Inc 9.00 533,000 8.95 9.31
-1.31% AGD Aberdeen Global Dynamic Dividend Fund 10.53 99,700 10.52 10.67
-1.93% AWP Aberdeen Global Premier Properties Fund 6.62 463,400 6.62 6.73
-0.34% ACP Aberdeen Income Credit Strategies Fund 11.69 248,000 11.61 11.69
-0.25% JEQ Aberdeen Japan Equity Fund, Inc 7.90 19,200 7.90 7.92
-0.44% AOD Aberdeen Total Dynamic Dividend Fund 9.11 229,000 9.07 9.12
-1.68% ACNB ACNB Corporation 35.11 10,200 35.11 35.98
0.06% ADX Adams Diversified Equity Fund, Inc 16.15 235,900 16.10 16.19
-0.80% PEO Adams Natural Resources Fund, Inc 16.21 64,900 16.20 16.45
-0.57% AVK Advent Convertible and Income Fund 15.73 120,900 15.68 15.88
-0.46% AEG Aegon N.V 4.37 577,000 4.36 4.39
-0.86% AMG Affiliated Managers Group, Inc 85.64 294,300 85.16 87.21
1.19% AFL Aflac Incorporated 53.42 3,369,800 52.79 53.46
-0.43% ABDC Alcentra Capital Corporation 9.22 9,500 9.209 9.30
0.98% ALRS Alerus Financial Corporation 21.71 7,500 21.67 21.94
1.09% Y Alleghany Corporation 816.56 53,500 807.51 816.56
-0.48% ABTX Allegiance Bancshares, Inc 37.40 82,300 37.25 37.76
0.08% AWF AllianceBernstein Global High Income Fund 12.31 200,000 12.30 12.35
0.15% AB AllianceBernstein Holding L.P 33.11 248,771 32.85 33.37
-0.21% AFB AllianceBernstein National Municipal Income Fund 13.96 77,700 13.96 13.99
-0.98% ADS Alliance Data Systems Corporation 112.91 576,500 112.68 114.48
-0.41% CBH AllianzGI Convertible & Income 2024 Target Term Fund 9.75 30,200 9.728 9.81
0.67% NCV AllianzGI Convertible & Income Fund 5.99 800,400 5.95 6.00
0.58% NCZ AllianzGI Convertible & Income Fund II 5.23 551,000 5.20 5.23
0.20% ACV AllianzGI Diversified Income & Convertible Fund 25.18 44,200 25.11 25.29
-0.04% NIE AllianzGI Equity & Convertible Income Fund 23.80 43,800 23.76 23.90
0.00% NFJ AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.24 182,600 13.17 13.28
-1.01% ALLY Ally Financial Inc 30.45 3,930,400 30.42 30.92
-3.42% AAMC Altisource Asset Management Corporation 12.99 5,200 12.82 13.46
0.00% ASPS Altisource Portfolio Solutions S.A 19.42 64,900 19.34 19.60
-0.79% AMAL Amalgamated Bank 18.95 32,700 18.85 19.26
-1.10% AMRK A-Mark Precious Metals, Inc 8.58 4,800 8.51 8.91
-0.22% AMBC Ambac Financial Group, Inc 22.65 275,800 22.51 22.90
-0.64% AMTB Amerant Bancorp Inc 20.26 43,400 20.20 20.70
1.31% AMTBB Amerant Bancorp Inc 15.50 300 15.50 15.51
0.40% ATAX America First Multifamily Investors, L.P 7.61 31,900 7.58 7.61
0.03% AEL American Equity Investment Life Holding Company 28.95 433,900 28.79 29.17
0.74% AXP American Express Company 131.52 3,583,120 130.79 131.86
0.53% AFG American Financial Group, Inc 111.28 293,400 110.86 111.76
1.03% AIG American International Group, Inc 52.90 4,936,400 52.53 53.08
0.08% AMNB American National Bankshares Inc 37.59 21,400 37.50 38.04
-0.86% ANAT American National Insurance Company 114.91 21,400 114.11 116.30
0.00% AMRB American River Bankshares 14.77 0 14.77 14.77
0.28% AMP Ameriprise Financial, Inc 172.43 777,100 171.64 173.75
0.35% AMSF Amerisafe, Inc 68.60 121,600 68.25 68.80
1.00% ABCB Ameris Bancorp 43.53 319,000 42.92 43.79
0.24% ASRV AmeriServ Financial, Inc 4.18 3,800 4.16 4.18
0.00% ATLO Ames National Corporation 27.13 10,500 27.05 27.20
0.35% HKIB AMTD International Inc 8.53 26,400 8.28 8.70
0.81% AON Aon plc 211.85 943,300 210.36 211.96
2.61% APO Apollo Global Management, Inc 50.36 2,642,500 49.16 50.70
-0.17% AINV Apollo Investment Corporation 17.55 454,500 17.51 17.64
-0.19% AFT Apollo Senior Floating Rate Fund Inc 15.39 62,200 15.36 15.44
1.37% ACGL Arch Capital Group Ltd 45.17 1,386,000 44.63 45.26
-0.21% ARCC Ares Capital Corporation 18.96 3,544,700 18.89 19.14
1.22% ARES Ares Management Corporation 37.28 594,800 37.185 38.09
0.70% ARGO Argo Group International Holdings, Ltd 70.11 159,300 69.53 70.44
-0.80% AROW Arrow Financial Corporation 37.10 26,500 36.76 37.69
0.42% AJG Arthur J. Gallagher & Co 96.45 629,100 96.12 96.70
-0.63% APAM Artisan Partners Asset Management Inc 34.97 252,000 34.83 35.48
0.29% ASA ASA Gold and Precious Metals Limited 13.60 85,200 13.46 13.70
0.13% AINC Ashford Inc 23.11 1,200 23.11 23.26
1.26% AMK AssetMark Financial Holdings, Inc 30.43 91,700 29.91 30.51
0.28% ASB Associated Banc-Corp 21.12 1,497,000 21.04 21.27
1.33% AC Associated Capital Group, Inc 51.08 21,400 50.16 52.595
1.67% AIZ Assurant, Inc 133.77 458,000 131.43 133.80
0.96% AGO Assured Guaranty Ltd 49.27 329,600 48.81 49.34
-0.19% ASFI Asta Funding, Inc 10.26 2,500 10.26 10.28
-0.21% ATH Athene Holding Ltd 46.90 1,000,500 46.78 47.26
-1.08% ATIF ATIF Holdings Limited 1.83 80,900 1.793 1.90
0.00% AAME Atlantic American Corporation 1.90 229 1.90 1.90
-0.50% ACBI Atlantic Capital Bancshares, Inc 17.92 54,300 17.85 18.23
-0.22% AUB Atlantic Union Bankshares Corporation 36.80 312,000 36.79 37.15
2.97% ATLC Atlanticus Holdings Corporation 11.79 42,800 11.16 11.84
-1.64% AFH Atlas Financial Holdings, Inc 0.60 73,200 0.59 0.63
-1.97% AUBN Auburn National Bancorporation, Inc 53.85 2,300 53.85 54.94
0.04% EQH AXA Equitable Holdings, Inc 26.08 5,665,000 25.93 26.34
0.54% AXS AXIS Capital Holdings Limited 61.02 373,900 60.55 61.17
0.43% AX Axos Financial, Inc 30.45 309,900 30.22 30.54
-0.15% BCSF Bain Capital Specialty Finance, Inc 19.68 200,900 19.65 19.80
-1.12% BANF BancFirst Corporation 62.74 92,800 62.50 63.96
0.19% BBVA Banco Bilbao Vizcaya Argentaria, S.A 5.33 2,421,300 5.31 5.35
3.34% BBDO Banco Bradesco S.A 8.05 1,000 7.90 8.05
2.43% BBD Banco Bradesco S.A 8.44 12,197,900 8.35 8.49
-0.05% BCH Banco de Chile 21.28 56,200 21.22 21.62
0.63% BANC Banc of California, Inc 17.45 217,400 17.38 17.53
-0.58% BLX Banco Latinoamericano de Comercio Exterior, S.A 22.45 57,100 22.29 22.71
1.35% CIB Bancolombia S.A 54.96 199,000 54.55 55.02
0.46% BMA Banco Macro S.A 33.05 408,700 32.50 33.70
0.16% BCTF Bancorp 34, Inc 15.585 300 15.585 15.585
-0.06% BXS BancorpSouth Bank 30.82 322,500 30.78 31.15
2.78% BSBR Banco Santander (Brasil) S.A 11.08 1,614,400 10.91 11.11
-0.22% BSAC Banco Santander-Chile 22.50 335,400 22.29 22.61
1.11% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 7.26 541,400 7.12 7.26
1.24% SAN Banco Santander, S.A 4.08 6,441,000 4.04 4.08
-0.74% BSVN Bank7 Corp 18.66 2,800 18.66 18.88
-0.08% BFIN BankFinancial Corporation 12.70 22,500 12.66 12.83
-0.15% BFC Bank First Corporation 66.70 4,700 65.80 67.11
-0.03% BAC Bank of America Corporation 34.71 53,609,200 34.60 34.95
-1.23% BOCH Bank of Commerce Holdings 11.20 14,900 11.18 11.52
0.13% BOH Bank of Hawaii Corporation 94.13 104,600 93.99 94.43
-0.94% BMRC Bank of Marin Bancorp 44.43 23,600 44.23 45.15
0.18% BMO Bank of Montreal 79.42 371,100 79.19 79.50
0.00% BKSC Bank of South Carolina Corporation 19.00 15,054 18.95 19.25
0.21% BOTJ Bank of the James Financial Group, Inc 14.54 1,000 14.54 14.66
-5.06% OZK Bank OZK 29.25 2,185,200 29.12 30.81
0.34% BKU BankUnited, Inc 35.16 776,000 35.06 35.34
-1.32% BWFG Bankwell Financial Group, Inc 27.76 12,000 27.75 28.33
-0.13% BANR Banner Corporation 54.87 148,000 54.69 55.18
-1.51% BCS Barclays PLC 9.12 3,448,300 9.10 9.19
-0.25% BHB Bar Harbor Bankshares 23.76 28,900 23.75 24.06
-0.19% BBDC Barings BDC, Inc 10.46 91,400 10.42 10.57
0.43% MCI Barings Corporate Investors 16.36 67,100 15.99 16.49
0.17% BGH Barings Global Short Duration High Yield Fund 18.21 138,700 18.15 18.32
-0.73% MPV Barings Participation Investors 16.43 36,800 16.18 16.83
8.72% GLG Bat Group, Inc 1.62 85,800 1.46 1.64
0.40% BCML BayCom Corp 22.55 62,049 21.95 23.05
3.23% BBAR BBVA Banco Frances S.A 5.44 771,000 5.36 5.54
0.51% BCBP BCB Bancorp, Inc 13.85 51,300 13.61 13.88
0.20% BRK.B Berkshire Hathaway Inc 230.20 6,603,800 229.55 231.61
0.13% BRK.A Berkshire Hathaway Inc 344,970.00 200 344,550.00 347,400.00
0.50% BHLB Berkshire Hills Bancorp, Inc 32.03 134,600 31.87 32.16
1.36% BGCP BGC Partners, Inc 5.95 1,500,600 5.89 5.96
-0.20% BGIO BlackRock 2022 Global Income Opportunity Trust 9.77 51,000 9.77 9.84
0.07% BFZ BlackRock California Municipal Income Trust 13.89 113,100 13.84 13.90
0.80% BKCC BlackRock Capital Investment Corporation 5.04 358,600 4.99 5.05
0.00% BHK BlackRock Core Bond Trust 14.69 122,000 14.65 14.70
0.00% BTZ BlackRock Credit Allocation Income Trust 14.28 378,900 14.28 14.33
0.42% BGR BlackRock Energy and Resources Trust 11.98 182,800 11.94 12.04
0.46% CII BlackRock Enhanced Capital and Income Fund, Inc 17.53 94,500 17.41 17.55
0.00% BDJ BlackRock Enhanced Equity Dividend Trust 9.69 326,400 9.68 9.73
-0.09% BOE BlackRock Enhanced Global Dividend Trust 11.17 156,900 11.15 11.21
-0.15% EGF BlackRock Enhanced Government Fund, Inc 13.15 1,200 13.15 13.19
-0.51% BGY BlackRock Enhanced International Dividend Trust 5.86 252,100 5.84 5.88
-0.07% FRA BlackRock Floating Rate Income Strategies Fund, Inc 13.53 197,000 13.51 13.56
-0.46% BGT BlackRock Floating Rate Income Trust 13.09 46,200 13.08 13.16
-0.07% BFO BlackRock Florida Municipal 2020 Term Trust 14.41 8,300 14.40 14.41
-1.86% BME BlackRock Health Sciences Trust 42.25 31,800 42.25 43.18
0.04% BLK BlackRock, Inc 535.24 669,100 533.23 539.20
-0.17% BKT BlackRock Income Trust, Inc 6.05 559,200 6.04 6.07
0.00% BKN BlackRock Investment Quality Municipal Trust Inc 15.79 16,200 15.76 15.81
0.55% BLW BlackRock Limited Duration Income Trust 16.53 130,400 16.41 16.56
0.00% BTA BlackRock Long-Term Municipal Advantage Trust 12.90 6,200 12.87 12.94
0.31% BZM BlackRock Maryland Municipal Bond Trust 16.03 1,600 15.75 16.03
0.00% MHE BlackRock Massachusetts Tax-Exempt Trust 13.46 4,800 13.40 13.49
0.61% BIT BlackRock Multi-Sector Income Trust 16.40 205,000 16.32 16.43
0.45% MUA BlackRock MuniAssets Fund, Inc 15.73 36,100 15.60 15.83
0.13% BKK BlackRock Municipal 2020 Term Trust 14.88 66,400 14.86 14.88
0.29% BTT Blackrock Municipal 2030 Target Term Trust 24.40 78,100 24.25 24.42
0.58% BBK BlackRock Municipal Bond Trust 15.74 26,700 15.69 15.74
0.14% BAF BlackRock Municipal Income Investment Quality Trust 14.44 6,300 14.40 14.44
0.14% BBF BlackRock Municipal Income Investment Trust 13.87 17,900 13.85 13.88
-0.21% BYM BlackRock Municipal Income Quality Trust 14.29 53,400 14.29 14.33
-0.14% BFK BlackRock Municipal Income Trust 14.41 127,600 14.40 14.48
0.39% BLE BlackRock Municipal Income Trust II 15.56 33,600 15.50 15.58
0.44% MEN BlackRock MuniEnhanced Fund, Inc 11.45 50,200 11.39 11.49
0.21% MUC BlackRock MuniHoldings California Quality Fund, Inc 14.30 98,400 14.24 14.30
0.06% MUH BlackRock MuniHoldings Fund II, Inc 15.44 12,900 15.44 15.60
-0.12% MHD BlackRock MuniHoldings Fund, Inc 17.14 12,400 17.09 17.19
0.07% MFL BlackRock MuniHoldings Investment Quality Fund 13.62 94,400 13.60 13.63
-0.07% MUJ BlackRock MuniHoldings New Jersey Quality Fund, Inc 14.62 26,400 14.61 14.65
0.07% MHN BlackRock MuniHoldings New York Quality Fund, Inc 13.81 28,500 13.78 13.82
-0.23% MUE BlackRock MuniHoldings Quality Fund II, Inc 12.85 51,400 12.85 12.88
-0.54% MUS BlackRock MuniHoldings Quality Fund, Inc 12.81 56,500 12.81 12.90
-0.34% MUI BlackRock Muni Intermediate Duration Fund, Inc 14.50 99,400 14.50 14.56
-0.26% MNE BlackRock Muni New York Intermediate Duration Fund, Inc 15.50 400 15.50 15.55
-0.26% MVT BlackRock MuniVest Fund II, Inc 15.16 25,400 15.11 15.20
0.33% MVF BlackRock MuniVest Fund, Inc 9.20 245,600 9.16 9.20
-0.69% MZA BlackRock MuniYield Arizona Fund, Inc 14.30 29,700 14.12 14.30
0.00% MYC Blackrock MuniYield California Fund, Inc 14.37 63,300 14.32 14.40
-0.07% MCA BlackRock MuniYield California Quality Fund, Inc 14.49 78,000 14.47 14.50
0.13% MYD BlackRock MuniYield Fund, Inc 15.02 64,400 14.97 15.06
0.34% MYF BlackRock MuniYield Investment Fund 14.55 31,400 14.50 14.55
-0.29% MFT BlackRock MuniYield Investment Quality Fund 13.76 9,400 13.76 13.88
0.63% MIY BlackRock MuniYield Michigan Quality Fund, Inc 14.45 67,800 14.39 14.54
0.72% MYJ BlackRock MuniYield New Jersey Fund, Inc 15.43 11,700 15.34 15.45
-0.08% MYN BlackRock MuniYield New York Quality Fund, Inc 13.19 44,100 13.16 13.21
0.35% MPA BlackRock MuniYield Pennsylvania Quality Fund 14.52 44,000 14.48 14.54
0.00% MYI BlackRock MuniYield Quality Fund III, Inc 13.77 176,600 13.76 13.79
-0.15% MQT BlackRock MuniYield Quality Fund II, Inc 13.22 21,400 13.20 13.25
0.07% MQY BlackRock MuniYield Quality Fund, Inc 15.26 27,100 15.23 15.28
0.33% BQH BlackRock New York Municipal Bond Trust 15.41 2,400 15.35 15.50
-0.29% BSE BlackRock New York Municipal Income Quality Trust 13.80 2,600 13.78 13.80
0.07% BNY BlackRock New York Municipal Income Trust 14.07 59,500 14.00 14.19
-0.27% BFY BlackRock New York Municipal Income Trust II 14.67 5,200 14.67 14.71
-0.25% BCX Blackrock Resources & Commodities Strategy Trust 8.05 283,700 8.01 8.10
0.00% BSD BlackRock Strategic Municipal Trust 14.20 32,200 14.16 14.32
-0.40% BBN BlackRock Taxable Municipal Bond Trust 24.86 148,700 24.82 24.95
0.50% TCPC BlackRock TCP Capital Corp 14.15 268,900 14.11 14.17
0.71% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 22.83 33,300 22.60 22.89
-0.60% BHV BlackRock Virginia Municipal Bond Trust 16.50 400 16.50 16.52
-0.56% BGX Blackstone / GSO Long-Short Credit Income Fund 15.89 49,943 15.88 16.02
-0.06% BSL Blackstone/GSO Senior Floating Rate Term Fund 16.26 60,400 16.21 16.26
1.57% BCOR Blucora, Inc 23.31 749,000 22.94 23.85
-0.14% BCRH Blue Capital Reinsurance Holdings Ltd 6.92 4,650 6.90 6.95
0.00% DHF BNY Mellon High Yield Strategies Fund 3.15 575,600 3.14 3.16
-0.93% DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc 14.85 43,500 14.73 14.97
0.12% DSM BNY Mellon Strategic Municipal Bond Fund, Inc 8.05 84,300 8.03 8.06
0.35% LEO BNY Mellon Strategic Municipals, Inc 8.63 79,700 8.60 8.66
-0.10% BOKF BOK Financial Corporation 86.54 181,400 85.95 87.06
0.33% BPFH Boston Private Financial Holdings, Inc 12.27 269,300 12.25 12.36
0.08% BIF Boulder Growth & Income Fund, Inc 11.93 219,700 11.93 11.99
-0.42% BDGE Bridge Bancorp, Inc 32.89 37,800 32.71 33.58
-0.30% BWB Bridgewater Bancshares, Inc 13.17 38,100 13.12 13.30
0.76% BHF Brighthouse Financial, Inc 40.99 608,400 40.74 41.36
-0.49% BSIG BrightSphere Investment Group Inc 10.17 197,200 10.14 10.36
-0.27% RILY B. Riley Financial, Inc 25.87 40,800 25.70 26.17
2.61% BYFC Broadway Financial Corporation 1.57 4,000 1.48 1.57
0.92% BAM Brookfield Asset Management Inc 62.27 1,343,900 61.75 62.65
-0.27% INF Brookfield Global Listed Infrastructure Income Fund Inc 14.63 77,700 14.57 14.78
-0.55% RA Brookfield Real Assets Income Fund Inc 21.85 218,700 21.85 22.00
0.00% BRKL Brookline Bancorp, Inc 16.11 184,000 16.07 16.25
0.71% BRO Brown & Brown, Inc 41.41 1,320,200 41.14 41.43
-0.24% BRP BRP Group Inc Class A 16.47 86,800 16.25 16.665
-0.97% BMTC Bryn Mawr Bank Corporation 39.86 80,100 39.72 41.00
-0.68% BFST Business First Bancshares, Inc 24.73 6,600 24.73 25.11
0.83% BY Byline Bancorp, Inc 20.55 384,900 20.38 20.60
0.56% CADE Cadence Bancorporation 17.99 1,070,000 17.90 18.16
0.17% CHY Calamos Convertible and High Income Fund 11.78 161,800 11.77 11.80
-0.09% CHI Calamos Convertible Opportunities and Income Fund 11.26 190,500 11.23 11.35
-0.23% CCD Calamos Dynamic Convertible and Income Fund 21.76 65,200 21.75 21.956
0.00% CHW Calamos Global Dynamic Income Fund 8.71 152,300 8.68 8.75
0.52% CGO Calamos Global Total Return Fund 13.56 16,500 13.48 13.59
0.22% CSQ Calamos Strategic Total Return Fund 13.97 472,000 13.93 14.07
-0.79% CATC Cambridge Bancorp 76.39 6,300 75.95 77.34
-0.21% CAC Camden National Corporation 46.59 47,100 46.43 46.92
-0.08% CM Canadian Imperial Bank of Commerce 83.25 224,900 83.05 83.59
-0.48% CNNE Cannae Holdings, Inc 39.04 159,800 38.80 39.58
0.34% CPTA Capitala Finance Corp 8.90 118,600 8.89 8.98
-1.43% CBNK Capital Bancorp, Inc 14.44 4,700 14.44 14.74
0.14% CCBG Capital City Bank Group, Inc 29.04 34,500 29.02 29.40
1.18% COF Capital One Financial Corporation 104.13 2,680,100 103.01 104.47
0.24% CSWC Capital Southwest Corporation 21.19 70,400 21.14 21.28
-0.79% CFFN Capitol Federal Financial, Inc 13.82 208,700 13.82 14.03
-0.73% CSTR Capstar Financial Holdings, Inc 16.26 27,900 16.25 16.51
-0.65% CARO Carolina Financial Corporation 42.62 108,900 42.56 43.04
-1.91% CARE Carter Bank & Trust 21.02 70,100 20.95 21.53
2.78% CARV Carver Bancorp, Inc 2.59 13,000 2.53 2.59
-0.08% CATY Cathay General Bancorp 37.90 281,500 37.86 38.36
1.10% CBFV CB Financial Services, Inc 30.20 2,900 30.00 30.49
0.00% CBMB CBM Bancorp, Inc 14.17 6,200 14.17 14.22
-0.85% CBOE Cboe Global Markets, Inc 116.53 661,600 116.02 117.76
0.00% IGR CBRE Clarion Global Real Estate Income Fund 8.11 231,900 8.07 8.12
-0.92% CBTX CBTX, Inc 31.23 29,600 31.07 31.73
-1.03% CEN Center Coast Brookfield MLP & Energy Infrastructure Fund 6.71 515,200 6.70 6.81
0.12% CSFL CenterState Bank Corporation 24.48 532,600 24.38 24.75
-0.14% CFBK Central Federal Corporation 13.99 2,200 13.99 14.06
0.66% CPF Central Pacific Financial Corp 29.00 108,175 28.90 29.13
0.00% CVCY Central Valley Community Bancorp 20.78 21,500 20.37 20.97
0.18% CNBKA Century Bancorp, Inc 90.91 7,000 90.60 91.28
-0.19% CFFI C&F Financial Corporation 52.15 2,800 52.15 52.70
-0.36% CHMG Chemung Financial Corporation 41.40 9,800 41.37 42.00
2.79% JRJC China Finance Online Co. Limited 7.36 6,400 7.15 7.42
-5.50% CIFS China Internet Nationwide Financial Services Inc 1.03 242,400 1.02 1.095
-0.70% LFC China Life Insurance Company Limited 14.19 253,600 14.11 14.19
-8.80% XRF China Rapid Finance Limited 2.28 43,300 2.276 2.495
0.67% CB Chubb Limited 153.69 2,009,300 152.60 154.14
1.69% CINF Cincinnati Financial Corporation 107.31 576,200 105.85 107.42
0.39% CIT CIT Group Inc 46.39 711,800 46.09 46.82
0.15% C Citigroup Inc 81.12 12,241,300 80.805 81.40
0.00% CZWI Citizens Community Bancorp, Inc 11.90 3,100 11.90 12.21
3.23% CFG Citizens Financial Group, Inc 40.87 7,556,300 40.23 41.29
0.00% CIZN Citizens Holding Company 21.57 0 21.57 21.57
0.15% CIA Citizens, Inc 6.76 50,700 6.72 6.85
-2.39% CZNC Citizens & Northern Corporation 27.73 17,600 27.12 28.87
-0.11% CHCO City Holding Company 81.94 56,100 81.74 82.72
-1.44% CIVB Civista Bancshares, Inc 23.32 53,600 23.26 23.73
-0.45% EMO ClearBridge Energy Midstream Opportunity Fund Inc 8.91 173,700 8.87 8.99
-1.27% CEM ClearBridge MLP and Midstream Fund Inc 11.69 166,700 11.67 11.88
-1.10% CTR ClearBridge MLP and Midstream Total Return Fund Inc 9.03 105,500 9.02 9.17
-1.22% GLV Clough Global Dividend and Income Fund 11.33 31,000 11.22 11.40
-0.70% GLQ Clough Global Equity Fund 12.71 44,500 12.68 12.75
-0.14% CME CME Group Inc 206.86 1,263,000 205.77 208.60
0.83% CNA CNA Financial Corporation 45.97 204,500 45.44 45.97
-1.04% CCNE CNB Financial Corporation 31.51 19,200 31.38 32.00
-1.49% CNF CNFinance Holdings Limited 4.63 20,300 4.62 4.78
-0.27% CNO CNO Financial Group, Inc 18.27 994,900 18.22 18.56
0.23% CCB Coastal Financial Corporation 17.33 13,100 17.07 17.60
0.95% CVLY Codorus Valley Bancorp, Inc 22.24 32,000 22.06 22.90
-8.38% COHN Cohen & Company Inc 3.61 49,900 3.60 4.22
-0.65% FOF Cohen & Steers Closed-End Opportunity Fund, Inc 13.81 67,400 13.78 13.90
-0.66% CNS Cohen & Steers, Inc 66.15 140,110 65.81 67.27
-1.33% MIE Cohen & Steers MLP Income and Energy Opportunity Fund, Inc 8.16 174,100 8.14 8.29
0.13% RNP Cohen & Steers REIT and Preferred Income Fund, Inc 23.92 118,900 23.84 24.01
2.72% PSF Cohen & Steers Select Preferred and Income Fund, Inc 31.75 26,900 30.93 31.85
0.21% RFI Cohen & Steers Total Return Realty Fund, Inc 14.59 94,600 14.50 14.63
-0.83% CBAN Colony Bankcorp, Inc 15.46 4,200 15.46 15.99
0.18% COLB Columbia Banking System, Inc 39.92 184,500 39.76 40.21
-0.24% CLBK Columbia Financial, Inc 16.88 180,500 16.85 17.00
0.24% STK Columbia Seligman Premium Technology Growth Fund 24.82 37,100 24.71 24.92
0.70% CMA Comerica Incorporated 68.72 2,146,000 68.11 69.09
0.27% CBSH Commerce Bancshares, Inc 67.61 542,500 67.41 67.71
-0.53% ESXB Community Bankers Trust Corporation 9.45 30,242 9.37 9.60
-0.28% CBU Community Bank System, Inc 71.32 233,200 71.13 72.63
0.95% CFBI Community First Bancshares, Inc 12.01 400 12.01 12.01
-0.54% CTBI Community Trust Bancorp, Inc 45.85 27,300 45.78 46.39
-0.63% CWBC Community West Bancshares 11.00 3,084 11.00 11.07
0.50% CNFR Conifer Holdings, Inc 3.99 6,300 3.97 4.094
0.87% CNOB ConnectOne Bancorp, Inc 25.50 98,700 25.26 25.67
0.87% CPSS Consumer Portfolio Services, Inc 3.47 3,800 3.40 3.48
-0.74% CLDB Cortland Bancorp 20.20 18,800 20.00 20.20
0.08% CRVL CorVel Corporation 95.67 59,300 94.71 96.10
-0.04% ICBK County Bancorp, Inc 26.87 8,700 25.97 26.87
-1.56% COWN Cowen Inc 16.42 180,600 16.39 16.83
-0.68% CRD.A Crawford & Company 10.26 32,100 10.25 10.51
-0.11% CRD.B Crawford & Company 9.50 19,200 9.45 9.55
0.46% BAP Credicorp Ltd 216.85 262,100 212.41 217.18
0.65% CACC Credit Acceptance Corporation 450.78 86,100 446.26 451.90
-0.50% CS Credit Suisse Group AG 13.87 1,874,500 13.85 13.91
0.00% DHY Credit Suisse High Yield Bond Fund, Inc 2.49 191,500 2.49 2.50
-3.11% CFB CrossFirst Bankshares, Inc 13.08 15,200 13.00 13.55
-0.20% CFR Cullen/Frost Bankers, Inc 96.14 200,400 95.80 96.93
3.42% CURO CURO Group Holdings Corp 10.88 364,500 10.535 10.94
0.67% CUBI Customers Bancorp, Inc 22.56 115,400 22.36 22.65
1.02% CVBF CVB Financial Corp 21.76 502,600 21.59 21.79
0.75% DEX Delaware Enhanced Global Dividend and Income Fund 10.75 65,500 10.65 10.75
0.57% DDF Delaware Investments Dividend and Income Fund, Inc 15.94 14,000 15.84 16.05
-1.41% DB Deutsche Bank Aktiengesellschaft 8.42 4,388,900 8.41 8.47
-0.66% DHIL Diamond Hill Investment Group, Inc 142.05 10,200 141.25 144.00
-0.49% DCOM Dime Community Bancshares, Inc 20.14 78,000 20.14 20.36
0.96% DFS Discover Financial Services 84.44 2,736,800 83.71 84.97
-1.54% DNI Dividend and Income Fund 13.46 61,100 13.46 13.71
-0.16% DNP DNP Select Income Fund Inc 12.84 343,400 12.78 12.88
0.94% DGICB Donegal Group Inc 12.90 500 12.90 12.90
-0.55% DGICA Donegal Group Inc 14.42 12,600 14.42 14.66
-1.67% DFIN Donnelley Financial Solutions, Inc 10.63 72,700 10.62 10.93
0.10% DBL DoubleLine Opportunistic Credit Fund 20.89 27,100 20.78 20.92
-1.46% LYL Dragon Victory International Limited 1.281 10,500 1.23 1.36
0.46% DTF DTF Tax-Free Income Inc 15.15 4,100 14.96 15.22
-1.44% DPG Duff & Phelps Global Utility Income Fund Inc 15.71 181,000 15.70 15.94
-0.98% DSE Duff & Phelps Select MLP and Midstream Energy Fund 4.05 146,300 4.04 4.14
-0.33% DUC Duff & Phelps Utility and Corporate Bond Trust Inc 9.13 24,400 9.11 9.15
-0.81% DXF Dunxin Financial Holdings Limited 1.22 11,815 1.20 1.22
-0.43% KTF DWS Municipal Income Trust 11.56 175,300 11.54 11.60
-0.17% KSM DWS Strategic Municipal Income Trust 12.08 21,700 12.05 12.12
-2.80% EGBN Eagle Bancorp, Inc 46.13 287,900 45.66 47.61
2.97% EBMT Eagle Bancorp Montana, Inc 22.50 36,544 21.5293 22.50
0.00% EFBI Eagle Financial Bancorp, Inc 16.05 0 16.05 16.05
1.16% EGIF Eagle Growth & Income Opportunities Fund 17.581 22,000 17.31 17.685
-2.11% ECC Eagle Point Credit Company Inc 15.28 146,900 15.25 15.631
1.86% EWBC East West Bancorp, Inc 48.08 1,355,400 47.35 48.17
-0.94% EV Eaton Vance Corp 47.39 450,512 47.20 48.03
-0.19% EOI Eaton Vance Enhanced Equity Income Fund 16.10 179,500 16.07 16.13
0.49% EOS Eaton Vance Enhanced Equity Income Fund II 18.43 73,800 18.38 18.46
-0.37% EFF Eaton Vance Floating-Rate Income Plus Fund 16.03 25,000 16.01 16.09
0.07% EFT Eaton Vance Floating-Rate Income Trust 13.99 178,700 13.94 14.01
0.20% EHT Eaton Vance High Income 2021 Target Term Trust 10.08 102,400 10.02 10.08
0.46% EVN Eaton Vance Municipal Income Trust 12.99 116,900 12.87 12.99
0.41% EOT Eaton Vance National Municipal Opportunities Trust 22.10 28,800 21.96 22.14
-0.21% ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund 9.55 250,600 9.53 9.58
0.07% EFR Eaton Vance Senior Floating-Rate Trust 13.78 154,100 13.74 13.89
-0.30% EVF Eaton Vance Senior Income Trust 6.54 145,100 6.54 6.57
0.00% EVG Eaton Vance Short Duration Diversified Income Fund 13.52 32,600 13.45 13.56
0.19% EXD Eaton Vance Tax-Advantaged Bond and Option Strategies Fund 10.41 46,000 10.39 10.48
0.73% EVT Eaton Vance Tax-Advantaged Dividend Income Fund 26.16 106,800 25.88 26.18
-0.05% ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund 18.47 103,400 18.45 18.60
0.38% ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund 26.73 64,400 26.63 26.79
-0.53% ETB Eaton Vance Tax-Managed Buy-Write Income Fund 16.76 50,800 16.72 16.98
1.44% ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund 15.48 668,800 15.27 15.50
0.63% ETY Eaton Vance Tax-Managed Diversified Equity Income Fund 12.82 329,100 12.74 12.84
-0.19% ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund 10.48 209,900 10.47 10.56
-0.22% EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.08 535,300 9.06 9.13
4.46% EHTH eHealth, Inc 96.81 653,400 94.23 97.29
-0.22% ELVT Elevate Credit, Inc 4.48 84,000 4.46 4.50
0.21% EFC Ellington Financial Inc 18.74 586,000 18.68 18.77
0.80% ESBK Elmira Savings Bank 16.45 328 16.3997 16.45
-2.61% EMCF Emclaire Financial Corp 32.15 2,500 32.15 32.45
1.01% EIG Employers Holdings, Inc 43.83 78,200 43.30 43.86
-0.11% ECPG Encore Capital Group, Inc 36.92 183,000 36.63 37.31
0.87% ENVA Enova International, Inc 24.35 162,900 23.95 24.45
0.15% ESGR Enstar Group Limited 205.89 28,500 205.50 207.55
-1.13% EBTC Enterprise Bancorp, Inc 32.36 10,000 32.36 33.47
0.25% EFSC Enterprise Financial Services Corp 48.46 139,700 48.29 48.81
-0.88% EQBK Equity Bancshares, Inc 28.29 98,500 28.14 28.76
-1.16% EQS Equus Total Return, Inc 1.70 8,200 1.66 1.70
0.69% ERIE Erie Indemnity Company 169.49 92,900 167.18 169.94
-0.44% ESQ Esquire Financial Holdings, Inc 24.76 7,000 24.75 25.20
-1.09% ESSA ESSA Bancorp, Inc 17.19 10,800 17.19 17.60
1.15% ESNT Essent Group Ltd 51.88 677,500 51.47 52.57
0.39% ETFC E*TRADE Financial Corporation 46.74 3,550,600 46.68 47.81
-0.95% EVBN Evans Bancorp, Inc 39.49 5,000 39.49 40.40
-0.05% EVR Evercore Inc 77.20 389,500 76.74 77.68
0.92% RE Everest Re Group, Ltd 279.97 205,900 278.65 281.45
1.60% EZPW EZCORP, Inc 6.35 547,100 6.28 6.43
-0.24% FDS FactSet Research Systems Inc 275.72 241,200 274.86 278.04
-0.74% FANH Fanhua Inc 26.87 92,500 26.77 27.15
-2.41% FMAO Farmers & Merchants Bancorp, Inc 29.50 12,500 29.50 30.57
-1.24% FMNB Farmers National Banc Corp 15.94 33,100 15.92 16.25
1.27% FBSS Fauquier Bankshares, Inc 21.60 500 21.60 21.60
0.00% FBK FB Financial Corporation 38.80 44,200 38.62 39.04
-0.14% FFG FBL Financial Group, Inc 58.81 13,900 58.64 59.28
0.00% AGM.A Federal Agricultural Mortgage Corporation 71.97 0 71.97 71.97
-1.02% AGM Federal Agricultural Mortgage Corporation 82.70 24,300 82.37 84.13
-1.34% FII Federated Investors, Inc 33.96 299,200 33.93 34.75
0.42% FMN Federated Premier Municipal Income Fund 14.40 17,300 14.35 14.43
-1.82% FNHC FedNat Holding Company 16.20 59,500 16.09 16.62
-11.74% FFBW FFBW, Inc 10.75 1,322,600 10.73 11.10
0.20% FG FGL Holdings 9.99 637,700 9.95 10.10
-0.44% FDBC Fidelity D & D Bancorp, Inc 61.00 1,800 61.00 62.33
1.18% FNF Fidelity National Financial, Inc 47.31 1,511,700 46.87 47.44
-0.82% FMO Fiduciary/Claymore Energy Infrastructure Fund 8.43 183,600 8.41 8.55
-0.20% FDUS Fidus Investment Corporation 14.97 74,300 14.95 15.03
0.20% FITB Fifth Third Bancorp 29.45 5,281,600 29.30 29.63
-1.58% FISI Financial Institutions, Inc 31.67 22,300 31.64 32.39
0.82% FAF First American Financial Corporation 60.02 575,500 59.50 60.14
-0.08% FBNC First Bancorp 38.39 74,500 38.29 38.69
0.00% FBP First BanCorp 10.42 962,300 10.37 10.54
-0.75% FRBA First Bank 10.60 19,325 10.60 10.77
-0.55% BUSE First Busey Corporation 27.37 98,000 27.34 27.76
-0.53% FBIZ First Business Financial Services, Inc 26.13 14,600 26.13 26.60
1.85% FCAP First Capital, Inc 72.50 8,800 71.99 73.30
-1.04% FCFS FirstCash, Inc 83.88 232,500 83.76 85.32
0.00% FCBP First Choice Bancorp 25.88 6,400 25.672 26.02
-0.17% FCNCA First Citizens BancShares, Inc 530.85 52,500 527.45 531.55
0.00% FCF First Commonwealth Financial Corporation 14.32 265,000 14.29 14.45
-0.42% FCBC First Community Bankshares, Inc 30.69 121,200 30.56 31.05
-0.39% FCCO First Community Corporation 20.43 5,153 20.40 20.65
-0.03% FDEF First Defiance Financial Corp 31.22 74,900 31.07 31.45
0.63% FFBC First Financial Bancorp 25.39 288,600 25.28 25.64
-0.43% FFIN First Financial Bankshares, Inc 34.92 281,600 34.80 35.37
-0.47% THFF First Financial Corporation 44.18 26,800 44.02 44.75
-1.27% FFNW First Financial Northwest, Inc 14.73 10,700 14.73 14.99
-0.35% FFWM First Foundation Inc 16.91 53,200 16.87 17.09
-3.23% FGBI First Guaranty Bancshares, Inc 20.98 5,900 20.98 21.82
-1.34% SVVC Firsthand Technology Value Fund, Inc 6.62 2,100 6.55 6.66
0.10% FHB First Hawaiian, Inc 28.93 401,500 28.69 29.08
4.29% FHN First Horizon National Corporation 17.27 11,315,400 16.83 17.34
-1.10% INBK First Internet Bancorp 24.19 19,700 24.04 24.53
-0.05% FIBK First Interstate BancSystem, Inc 41.12 126,500 40.96 41.45
-0.74% FRME First Merchants Corporation 41.40 113,500 41.30 42.00
-0.60% FMBH First Mid Bancshares, Inc 34.86 24,800 34.62 35.31
-0.22% FMBI First Midwest Bancorp, Inc 22.30 382,900 22.25 22.53
-0.14% FXNC First National Corporation 20.72 700 20.50 20.72
-2.18% FNWB First Northwest Bancorp 17.46 12,100 17.40 17.98
-0.75% FRC First Republic Bank 118.18 1,624,500 118.00 119.81
-0.48% FSFG First Savings Financial Group, Inc 64.91 2,400 64.77 65.00
0.21% FSEA First Seacoast Bancorp 9.43 200 9.43 9.43
0.07% FEO First Trust/Aberdeen Emerging Opportunity Fund 14.91 19,400 14.90 15.01
-0.09% FAM First Trust/Aberdeen Global Opportunity Income Fund 11.47 98,800 11.45 11.48
0.20% FDEU First Trust Dynamic Europe Equity Income Fund 15.33 45,500 15.13 15.34
0.26% FEN First Trust Energy Income and Growth Fund 23.12 110,500 22.96 23.18
-0.86% FIF First Trust Energy Infrastructure Fund 17.32 55,200 17.29 17.48
0.12% FFA First Trust Enhanced Equity Income Fund 17.17 40,400 17.14 17.31
-0.19% FSD First Trust High Income Long/Short Fund 15.91 77,900 15.90 15.94
-0.08% FPF First Trust Intermediate Duration Preferred & Income Fund 24.16 105,600 24.12 24.24
-1.50% FEI First Trust MLP and Energy Income Fund 11.84 380,000 11.78 12.07
0.14% FMY First Trust Mortgage Income Fund 14.05 43,900 14.03 14.07
0.10% FPL First Trust New Opportunities MLP & Energy Fund 9.58 143,500 9.52 9.63
-0.43% FIV First Trust Senior Floating Rate 2022 Target Term Fund 9.27 123,100 9.26 9.316
-1.18% FCT First Trust Senior Floating Rate Income Fund II 12.56 95,100 12.48 12.75
0.00% FGB First Trust Specialty Finance and Financial Opportunities Fund 6.14 73,400 6.05 6.17
0.21% FUNC First United Corporation 24.05 14,700 23.93 24.05
-2.83% FUSB First US Bancshares, Inc 11.00 6,600 10.70 11.06
0.00% MYFW First Western Financial, Inc 16.64 0 16.64 16.64
-0.66% FBC Flagstar Bancorp, Inc 37.57 242,300 37.54 38.22
0.15% DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc 27.28 25,600 27.20 27.44
0.82% PFD Flaherty & Crumrine Preferred Income Fund Inc 15.93 12,600 15.76 15.95
-0.47% PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.64 6,300 12.64 12.70
0.14% FFC Flaherty & Crumrine Preferred Securities Income Fund Inc 22.23 136,500 22.03 22.25
-0.52% FLC Flaherty & Crumrine Total Return Fund Inc 22.92 17,000 22.80 23.10
0.80% FPAY FlexShopper, Inc 2.52 76,600 2.48 2.59
-1.04% FFIC Flushing Financial Corporation 20.96 101,300 20.91 21.27
0.79% FNB F.N.B. Corporation 12.76 3,447,300 12.59 12.76
0.00% FNCB FNCB Bancorp, Inc 8.05 9,200 8.05 8.19
4.32% FOCS Focus Financial Partners Inc 28.26 642,800 26.32 28.52
0.73% FSB Franklin Financial Network, Inc 34.46 101,500 34.02 34.63
-0.32% FRAF Franklin Financial Services Corporation 37.50 5,500 37.20 38.20
-0.08% BEN Franklin Resources, Inc 25.74 2,722,600 25.59 25.93
-0.13% FT Franklin Universal Trust 7.98 19,400 7.98 8.03
0.94% FRHC Freedom Holding Corp. 14.98 83,500 14.84 14.98
-1.07% FSBW FS Bancorp, Inc 62.90 5,100 62.56 63.84
0.00% FSBC FSB Bancorp, Inc 17.24 0 17.24 17.24
0.00% FSK FS KKR Capital Corp 6.30 1,809,000 6.28 6.327
-1.09% FULT Fulton Financial Corporation 17.32 812,200 17.29 17.62
-0.18% FVCB FVCBankcorp, Inc 16.89 37,500 16.80 17.08
-1.02% GCAP GAIN Capital Holdings, Inc 3.90 72,800 3.87 4.01
-0.23% GGN GAMCO Global Gold, Natural Resources & Income Trust 4.37 714,400 4.36 4.38
-2.82% GBL GAMCO Investors, Inc 17.60 10,000 17.60 18.15
0.50% GNT GAMCO Natural Resources, Gold & Income Trust 6.08 54,600 6.05 6.10
-2.26% GARS Garrison Capital Inc 6.06 36,200 6.03 6.20
0.37% GAM General American Investors Company, Inc 38.40 16,600 38.22 38.47
-0.23% GNW Genworth Financial, Inc 4.30 2,691,500 4.23 4.33
-0.50% GABC German American Bancorp, Inc 35.51 58,000 35.35 35.97
0.00% GBCI Glacier Bancorp, Inc 45.21 222,800 45.01 45.52
-0.19% GLAD Gladstone Capital Corporation 10.38 164,700 10.34 10.47
0.22% GAIN Gladstone Investment Corporation 13.80 211,700 13.75 13.92
-1.29% GLBZ Glen Burnie Bancorp 11.45 2,700 11.45 11.58
3.16% GBLI Global Indemnity Limited 30.70 13,200 29.96 30.95
0.00% GL Globe Life Inc 104.45 613,800 104.06 105.36
0.00% DNJR Golden Bull Limited 0.40 0 0.40 0.40
0.24% GSBD Goldman Sachs BDC, Inc 21.27 120,100 21.19 21.30
-0.66% GER Goldman Sachs MLP and Energy Renaissance Fund 4.54 349,300 4.525 4.63
-1.23% GMZ Goldman Sachs MLP Income Opportunities Fund 6.42 373,000 6.40 6.53
0.33% GBDC Golub Capital BDC, Inc 18.40 390,300 18.33 18.40
0.42% GSHD Goosehead Insurance, Inc 45.89 117,700 45.41 46.09
0.00% GECC Great Elm Capital Corporation 7.93 63,000 7.90 7.98
-1.29% GEC Great Elm Capital Group, Inc 3.06 5,200 3.03 3.19
-0.62% GSBC Great Southern Bancorp, Inc 62.42 22,700 62.27 63.27
-0.84% GWB Great Western Bancorp, Inc 34.09 522,100 34.025 34.59
1.89% GDOT Green Dot Corporation 26.40 621,400 25.74 26.41
0.00% GCBC Greene County Bancorp, Inc 29.15 2,100 29.15 29.45
1.34% GHL Greenhill & Co., Inc 17.44 139,100 17.22 17.45
0.50% GLRE Greenlight Capital Re, Ltd 10.14 98,700 10.09 10.20
0.00% AVAL Grupo Aval Acciones y Valores S.A 8.68 534,600 8.57 8.72
2.23% GGAL Grupo Financiero Galicia S.A 15.60 1,358,800 15.26 15.75
2.75% SUPV Grupo Supervielle S.A 3.36 1,103,600 3.27 3.40
-0.03% GNTY Guaranty Bancshares, Inc 32.34 8,300 32.18 32.61
0.56% GFED Guaranty Federal Bancshares, Inc 24.98 300 24.98 24.98
0.05% GGM Guggenheim Credit Allocation Fund 20.12 27,200 20.07 20.14
0.00% GPM Guggenheim Enhanced Equity Income Fund 8.22 240,000 8.19 8.25
-0.76% GOF Guggenheim Strategic Opportunities Fund 18.40 250,000 18.32 18.54
-0.12% GBAB Guggenheim Taxable Municipal Managed Duration Trust 24.14 25,900 24.11 24.21
-1.04% GWGH GWG Holdings, Inc 9.50 3,500 9.50 9.798
2.23% HALL Hallmark Financial Services, Inc 18.76 63,400 18.25 18.84
0.00% HLNE Hamilton Lane Incorporated 67.23 108,400 66.87 68.206
-0.34% HWC Hancock Whitney Corporation 43.56 639,500 43.20 44.05
0.57% HAFC Hanmi Financial Corporation 19.52 83,500 19.36 19.66
-0.72% HONE HarborOne Bancorp, Inc 11.01 173,900 10.99 11.19
0.67% HCAP Harvest Capital Credit Corporation 8.96 11,400 8.90 8.98
-1.72% HWBK Hawthorn Bancshares, Inc 25.17 18,500 25.00 25.89
0.37% HBT HBT Financial Inc. 19.05 103,800 18.975 20.325
-0.02% HCI HCI Group, Inc 45.96 33,318 45.96 46.81
0.16% HDB HDFC Bank Limited 61.74 1,156,100 61.35 61.86
-1.08% HTLF Heartland Financial USA, Inc 49.61 146,600 49.53 50.50
-1.84% HNNA Hennessy Advisors, Inc 10.14 22,700 10.12 10.25
0.28% HTGC Hercules Capital, Inc 14.41 417,900 14.38 14.47
0.32% HTBK Heritage Commerce Corp 12.59 147,300 12.51 12.64
-0.29% HFWA Heritage Financial Corporation 27.80 84,400 27.71 28.00
0.23% HRTG Heritage Insurance Holdings, Inc 12.99 94,000 12.86 13.03
-6.25% HX Hexindai Inc 0.60 49,000 0.60 0.645
0.00% PCF High Income Securities Fund 9.36 3,700 9.36 9.39
-0.49% HFRO Highland Funds I - Highland Income Fund 12.26 157,700 12.25 12.32
-0.81% HTH Hilltop Holdings Inc 24.34 273,600 24.33 24.78
1.50% HIFS Hingham Institution for Savings 209.11 6,100 202.56 211.00
0.97% HMNF HMN Financial, Inc 20.75 2,900 20.56 20.95
0.63% HBCP Home Bancorp, Inc 38.35 14,400 37.94 38.72
0.10% HOMB Home Bancshares, Inc. (Conway, AR) 20.43 927,300 20.39 20.80
0.00% HFBL Home Federal Bancorp, Inc. of Louisiana 35.11 0 35.11 35.11
0.03% HMST HomeStreet, Inc 33.00 102,300 32.96 33.35
-0.97% HTBI HomeTrust Bancshares, Inc 26.63 47,200 26.59 27.02
0.14% HOPE Hope Bancorp, Inc 14.79 484,000 14.74 14.92
0.54% HMN Horace Mann Educators Corporation 44.61 109,600 44.34 45.14
-0.27% HBNC Horizon Bancorp, Inc 18.57 81,900 18.50 18.75
-1.12% HRZN Horizon Technology Finance Corporation 13.23 305,000 13.15 13.50
0.88% HLI Houlihan Lokey, Inc 52.49 268,000 51.99 52.55
-2.15% HBMD Howard Bancorp, Inc 16.81 29,600 16.77 17.31
0.39% HSBC HSBC Holdings plc 38.77 1,213,300 38.68 38.85
0.34% HBAN Huntington Bancshares Incorporated 14.71 9,582,900 14.61 14.77
0.00% HVBC HV Bancorp, Inc 17.126 0 17.126 17.126
3.77% IBKC IBERIABANK Corporation 78.22 1,008,300 75.66 78.60
-1.95% ICCH ICC Holdings, Inc 13.58 500 13.58 13.58
-0.73% IBN ICICI Bank Limited 14.86 5,010,500 14.82 14.93
0.44% IROQ IF Bancorp, Inc 23.00 6,500 22.89 23.00
9.21% IMH Impac Mortgage Holdings, Inc 5.69 44,600 5.25 5.69
-0.71% IHC Independence Holding Company 41.71 5,600 41.51 42.06
-1.74% INDB Independent Bank Corp 80.05 334,200 78.19 82.25
-1.14% IBCP Independent Bank Corporation 22.55 192,100 22.44 22.75
-0.85% IBTX Independent Bank Group, Inc 53.75 355,600 53.61 54.69
-0.34% ING ING Groep N.V 11.81 3,869,600 11.78 11.86
-0.40% INSI Insight Select Income Fund 20.07 24,400 20.07 20.30
0.72% IBKR Interactive Brokers Group, Inc 50.15 483,700 49.77 50.72
0.52% ICE Intercontinental Exchange, Inc 96.77 2,468,700 96.05 97.05
2.26% IFS Intercorp Financial Services Inc 43.05 41,000 41.70 43.23
-0.42% IBOC International Bancshares Corporation 42.90 126,900 42.74 43.47
-1.06% INTL INTL FCStone Inc 50.41 51,200 50.27 51.33
0.25% VBF Invesco Bond Fund 20.00 31,700 19.90 20.04
0.00% VCV Invesco California Value Municipal Income Trust 12.98 66,900 12.92 12.98
-0.43% VTA Invesco Dynamic Credit Opportunities Fund 11.56 144,700 11.54 11.60
0.48% IHIT Invesco High Income 2023 Target Term Fund 10.57 139,500 10.51 10.65
0.41% VLT Invesco High Income Trust II 14.62 12,800 14.58 14.64
0.33% IVZ Invesco Ltd 18.32 4,701,200 18.19 18.54
1.01% OIA Invesco Municipal Income Opportunities Trust 7.99 78,100 7.91 7.99
0.48% VMO Invesco Municipal Opportunity Trust 12.65 130,500 12.59 12.66
0.16% VKQ Invesco Municipal Trust 12.64 148,800 12.60 12.65
1.06% VPV Invesco Pennsylvania Value Municipal Income Trust 13.39 53,500 13.21 13.39
0.00% IQI Invesco Quality Municipal Income Trust 12.78 73,000 12.76 12.80
-0.08% VGM Invesco Trust for Investment Grade Municipals 13.00 124,300 12.97 13.03
-0.43% VTN Invesco Trust for Investment Grade New York Municipals 13.79 8,600 13.79 13.85
0.45% IIM Invesco Value Municipal Income Trust 15.67 92,500 15.56 15.69
-1.11% ISTR Investar Holding Corporation 23.96 7,900 23.905 24.40
-0.28% ICMB Investcorp Credit Management BDC, Inc 7.01 5,500 7.00 7.05
0.17% ISBC Investors Bancorp, Inc 11.78 1,526,400 11.78 11.87
-0.39% ITIC Investors Title Company 164.05 4,900 164.04 166.48
-0.64% ITCB Itau CorpBanca 7.80 400 7.80 7.80
0.97% ITUB Itau Unibanco Holding S.A 8.36 21,348,200 8.31 8.41
-0.92% IVH Ivy Funds - Ivy High Income Opportunities Fund 13.99 58,700 13.99 14.12
1.32% JRVR James River Group Holdings, Ltd 42.17 172,000 41.60 42.29
-0.59% JHG Janus Henderson Group plc 25.15 514,400 24.89 25.39
-0.45% JOF Japan Smaller Capitalization Fund, Inc 8.79 25,100 8.78 8.82
0.00% JEF Jefferies Financial Group Inc 22.41 1,646,000 22.40 22.64
-0.64% JT Jianpu Technology Inc 1.55 163,900 1.52 1.59
0.00% JMP JMP Group LLC 3.06 3,100 3.05 3.06
0.06% BTO John Hancock Financial Opportunities Fund 35.22 27,000 35.18 35.60
-0.33% HEQ John Hancock Hedged Equity & Income Fund 15.13 47,800 15.11 15.18
0.48% JHS John Hancock Income Securities Trust 14.76 25,300 14.74 14.90
0.00% HTY John Hancock Investments - John Hancock Tax-Advantaged Global Shareholder Yield Fund 7.17 40,800 7.16 7.21
-0.39% JHI John Hancock Investors Trust 17.72 7,800 17.70 17.79
0.17% HPI John Hancock Preferred Income Fund 23.08 51,100 23.03 23.17
-0.09% HPF John Hancock Preferred Income Fund II 22.34 46,800 22.29 22.36
0.05% HPS John Hancock Preferred Income Fund III 19.41 52,500 19.36 19.44
-0.16% PDT John Hancock Premium Dividend Fund 18.21 46,200 18.21 18.30
0.40% HTD John Hancock Tax-Advantaged Dividend Income Fund 27.48 42,600 27.26 27.56
0.69% JPM JPMorgan Chase & Co 138.20 14,668,700 137.32 138.29
5.06% JP Jupai Holdings Limited 1.66 52,500 1.58 1.67
-0.88% KYN Kayne Anderson MLP/Midstream Investment Company 14.60 570,600 14.60 14.76
-0.24% KB KB Financial Group Inc 41.02 208,200 40.89 41.12
-0.82% KRNY Kearny Financial Corp 13.31 255,600 13.28 13.50
-0.96% KMPR Kemper Corporation 78.80 169,400 78.77 79.84
0.00% KFFB Kentucky First Federal Bancorp 7.80 0 7.80 7.80
0.93% KEY KeyCorp 19.59 9,686,800 19.42 19.60
3.01% KINS Kingstone Companies, Inc 8.22 23,400 7.928 8.26
1.67% KFS Kingsway Financial Services Inc 1.83 4,500 1.79 1.83
0.11% KNSL Kinsale Capital Group, Inc 109.23 104,200 108.46 110.22
2.26% KKR KKR & Co. Inc 31.20 3,824,100 30.65 31.34
-0.25% KIO KKR Income Opportunities Fund 15.87 108,100 15.85 15.99
0.00% LTS Ladenburg Thalmann Financial Services Inc 3.48 1,026,300 3.47 3.49
-0.35% LBAI Lakeland Bancorp, Inc 16.97 91,100 16.92 17.16
-0.77% LKFN Lakeland Financial Corporation 49.06 108,900 49.06 49.85
0.33% LSBK Lake Shore Bancorp, Inc 15.30 201 15.30 15.3027
1.08% LARK Landmark Bancorp, Inc 25.17 700 25.17 25.17
-0.18% LGI Lazard Global Total Return and Income Fund, Inc 16.78 54,400 16.77 16.88
-0.70% LAZ Lazard Ltd 44.24 1,339,300 44.16 44.80
-0.38% LCNB LCNB Corp 18.15 15,576 18.06 18.45
-0.39% BWG Legg Mason BW Global Income Opportunities Fund Inc 12.86 57,900 12.82 13.00
-1.41% LM Legg Mason, Inc 37.75 724,100 37.66 38.45
0.63% LC LendingClub Corporation 12.72 321,600 12.59 12.815
-0.05% TREE LendingTree, Inc 310.38 76,700 309.67 312.93
-0.55% LEVL Level One Bancorp, Inc 25.38 3,000 25.38 25.58
0.63% LX LexinFintech Holdings Ltd 14.35 1,386,800 14.10 14.38
0.71% USA Liberty All-Star Equity Fund 7.08 657,200 7.06 7.09
1.61% ASG Liberty All-Star Growth Fund, Inc 6.94 346,600 6.85 7.03
0.00% LMST Limestone Bancorp, Inc 17.20 0 17.20 17.20
1.42% LNC Lincoln National Corporation 60.04 1,393,600 59.15 60.15
-0.64% LOB Live Oak Bancshares, Inc 18.70 89,600 18.63 18.96
0.00% LYG Lloyds Banking Group plc 3.03 11,548,800 3.02 3.06
-0.90% LMFA LM Funding America, Inc 0.773 47,000 0.76 0.79
-1.26% SCD LMP Capital and Income Fund Inc 15.65 49,700 15.65 15.99
0.48% L Loews Corporation 52.39 1,064,000 52.21 52.67
-0.73% LPLA LPL Financial Holdings Inc 98.14 436,200 98.08 99.60
-2.21% LBC Luther Burbank Corporation 11.50 24,300 11.364 11.79
-0.46% MCBC Macatawa Bank Corporation 10.81 100,400 10.75 10.94
-0.24% MFNC Mackinac Financial Corporation 16.44 11,800 16.29 16.65
0.63% MFD Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund 11.21 69,000 11.04 11.24
-0.61% MGU Macquarie Global Infrastructure Total Return Fund Inc 26.27 50,500 26.25 26.44
-0.30% MCN Madison Covered Call & Equity Strategy Fund 6.71 30,000 6.71 6.75
0.00% MGYR Magyar Bancorp, Inc 12.32 0 12.32 12.32
-3.45% MHLD Maiden Holdings, Ltd 0.84 154,800 0.81 0.86
-0.14% MMD MainStay MacKay DefinedTerm Municipal Opportunities Fund 21.73 40,700 21.60 21.81
-0.95% MNSB MainStreet Bancshares, Inc 22.96 10,436 22.94 23.45
-0.34% MAIN Main Street Capital Corporation 44.62 306,100 44.42 45.00
-1.28% MLVF Malvern Bancorp, Inc 21.66 7,500 21.66 22.18
1.50% MN Manning & Napier, Inc 2.03 80,500 1.98 2.05
1.20% MFC Manulife Financial Corporation 21.13 1,323,900 20.86 21.15
0.98% MARA Marathon Patent Group, Inc 1.03 139,900 0.99 1.04
0.86% MKL Markel Corporation 1,192.76 32,200 1,178.16 1,194.6899
-0.26% MKTX MarketAxess Holdings Inc 369.06 270,000 368.25 376.78
-0.60% MRLN Marlin Business Services Corp 21.38 23,300 21.23 21.68
1.18% MMC Marsh & McLennan Companies, Inc 114.15 2,238,900 113.07 114.15
1.05% MA Mastercard Incorporated 323.66 4,820,000 319.24 324.03
0.32% MBI MBIA Inc 9.33 749,400 9.25 9.35
-0.43% MFIN Medallion Financial Corp 6.89 39,700 6.82 6.99
0.91% MCC Medley Capital Corporation 2.21 104,200 2.19 2.22
0.33% MDLY Medley Management Inc 3.04 5,200 3.04 3.18
0.39% MFAC Megalith Financial Acquisition Corp 10.34 100,700 10.30 10.35
-0.34% MBWM Mercantile Bank Corporation 35.44 38,200 35.26 35.86
0.10% MBIN Merchants Bancorp 19.13 22,100 19.085 19.34
-1.24% MCY Mercury General Corporation 47.90 220,500 47.77 48.82
-0.71% EBSB Meridian Bancorp, Inc 19.49 93,700 19.46 19.76
-0.10% MRBK Meridian Corporation 20.37 3,100 20.28 20.50
-0.96% CASH Meta Financial Group, Inc 37.21 282,200 36.69 37.77
0.79% MET MetLife, Inc 52.61 6,084,000 52.19 52.66
-1.22% MCBS MetroCity Bankshares, Inc 18.70 42,100 18.45 19.00
-0.40% MCB Metropolitan Bank Holding Corp 47.48 14,700 47.34 47.90
0.33% MXE Mexico Equity & Income Fund Inc 12.15 25,200 12.09 12.40
-0.35% MCR MFS Charter Income Trust 8.44 211,600 8.44 8.47
-0.44% MGF MFS Government Markets Income Trust 4.52 100,200 4.52 4.55
0.56% CXE MFS High Income Municipal Trust 5.40 59,200 5.36 5.41
0.42% CMU MFS High Yield Municipal Trust 4.83 63,600 4.81 4.84
1.37% CIF MFS Intermediate High Income Fund 2.95 36,200 2.92 2.95
-0.26% MIN MFS Intermediate Income Trust 3.79 437,100 3.78 3.80
0.20% CXH MFS Investment Grade Municipal Trust 9.92 50,000 9.92 9.97
0.00% MMT MFS Multimarket Income Trust 6.29 135,700 6.28 6.30
0.28% MFM MFS Municipal Income Trust 7.16 137,900 7.13 7.19
0.90% MFV MFS Special Value Trust 6.75 13,600 6.70 7.00
0.43% MTG MGIC Investment Corporation 14.09 1,440,200 14.01 14.15
0.79% MBCN Middlefield Banc Corp 25.54 4,700 25.34 25.54
-0.76% MSBI Midland States Bancorp, Inc 28.61 50,100 28.54 29.08
0.71% MPB Mid Penn Bancorp, Inc 28.20 5,100 28.16 28.31
-0.07% MSVB Mid-Southern Bancorp, Inc 13.41 7,900 13.41 13.43
-0.75% MOFG MidWestOne Financial Group, Inc 34.32 38,500 34.22 35.37
0.44% HIE Miller/Howard High Income Equity Fund 11.54 124,200 11.50 11.57
0.95% MUFG Mitsubishi UFJ Financial Group, Inc 5.33 974,300 5.29 5.34
0.33% MFG Mizuho Financial Group, Inc 3.01 185,400 2.99 3.02
0.99% MMAC MMA Capital Holdings, Inc 31.75 11,100 31.44 31.80
0.20% MC Moelis & Company 34.99 551,100 34.91 35.46
-1.78% MOGO Mogo Inc 2.76 1,400 2.76 2.85
-2.57% MGI MoneyGram International, Inc 2.65 3,458,639 2.50 2.75
-0.34% MRCC Monroe Capital Corporation 11.76 115,200 11.70 11.84
0.62% MCO Moody's Corporation 257.63 830,400 255.77 258.27
1.90% MS Morgan Stanley 57.51 15,402,900 56.18 57.57
0.49% CAF Morgan Stanley China A Share Fund, Inc 22.42 45,900 22.21 22.42
-0.31% MSD Morgan Stanley Emerging Markets Debt Fund, Inc 9.73 60,200 9.73 9.80
-0.29% EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc 6.99 153,300 6.96 7.03
0.67% IIF Morgan Stanley India Investment Fund, Inc 20.89 20,900 20.77 20.92
1.87% COOP Mr. Cooper Group Inc 13.63 376,100 13.48 13.87
-0.57% MSBF MSB Financial Corp 17.45 1,900 17.45 17.55
0.64% MSCI MSCI Inc 279.07 452,900 276.37 279.93
-0.56% MTB M&T Bank Corporation 163.03 755,000 162.75 164.72
-0.94% MFSF MutualFirst Financial, Inc 38.79 12,200 38.79 39.38
-0.71% MVBF MVB Financial Corp 22.22 49,300 21.41 22.62
-1.07% MVC MVC Capital, Inc 9.23 21,400 9.18 9.35
0.92% NDAQ Nasdaq, Inc 109.31 790,800 108.03 109.37
0.11% NBHC National Bank Holdings Corporation 36.87 141,800 36.67 37.15
-1.89% NKSH National Bankshares, Inc 42.11 8,800 41.94 43.28
0.26% NGHC National General Holdings Corp 22.77 165,300 22.64 22.88
-1.77% NHLD National Holdings Corporation 2.77 1,800 2.77 2.78
1.50% NWLI National Western Life Group, Inc 284.60 5,700 279.47 285.90
1.76% NAVI Navient Corporation 13.86 1,703,400 13.64 13.92
-0.05% NBTB NBT Bancorp Inc 40.92 100,700 40.81 41.27
-0.45% NNI Nelnet, Inc 60.31 53,400 60.27 61.02
0.92% NMFC New Mountain Finance Corporation 14.22 643,800 14.04 14.22
0.23% NEWT Newtek Business Services Corp 21.83 133,800 21.77 21.95
-0.26% NYCB New York Community Bancorp, Inc 11.70 3,725,400 11.59 11.80
-0.40% NHF NexPoint Strategic Opportunities Fund 17.32 290,400 17.30 17.42
0.12% NICK Nicholas Financial, Inc 8.41 20,900 8.40 8.46
-1.49% NCBS Nicolet Bankshares, Inc 71.48 26,100 71.46 73.17
-0.25% NODK NI Holdings, Inc 15.98 5,900 15.80 16.18
1.15% NMIH NMI Holdings, Inc 33.53 468,406 33.16 33.67
-4.51% NOAH Noah Holdings Limited 37.93 221,900 37.84 40.18
0.39% NMR Nomura Holdings, Inc 5.18 51,100 5.16 5.19
1.27% NBN Northeast Bank 20.76 11,200 20.64 20.84
1.34% NTRS Northern Trust Corporation 109.38 2,047,830 108.29 109.59
0.00% NTRSP Northern Trust Corporation 25.01 0 25.01 25.01
-0.24% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 16.71 67,100 16.68 16.85
-1.60% NRIM Northrim BanCorp, Inc 38.20 13,000 38.06 39.06
-0.61% NWBI Northwest Bancshares, Inc 16.39 402,300 16.35 16.61
-1.35% NWFL Norwood Financial Corp 37.15 16,500 36.97 37.98
-1.10% JMLP Nuveen All Cap Energy MLP Opportunities Fund 5.37 99,100 5.32 5.48
0.00% NVG Nuveen AMT-Free Municipal Credit Income Fund 16.77 275,100 16.69 16.80
-0.12% NUW Nuveen AMT-Free Municipal Value Fund 16.48 57,400 16.45 16.55
-0.07% NEA Nuveen AMT-Free Quality Municipal Income Fund 14.45 688,100 14.43 14.46
-0.22% NAZ Nuveen Arizona Quality Municipal Income Fund 13.60 25,300 13.56 13.72
0.00% NKX Nuveen California AMT-Free Quality Municipal Income Fund 15.52 58,200 15.47 15.53
1.00% NCB Nuveen California Municipal Value Fund 2 16.09 300 16.09 16.09
0.19% NCA Nuveen California Municipal Value Fund, Inc 10.75 52,900 10.67 10.76
-0.13% NAC Nuveen California Quality Municipal Income Fund 15.03 197,100 15.00 15.06
-0.25% NXC Nuveen California Select Tax-Free Income Portfolio 15.67 11,600 15.64 15.89
0.07% JCE Nuveen Core Equity Alpha Fund 14.85 58,500 14.76 14.90
0.13% JQC Nuveen Credit Strategies Income Fund 7.66 804,300 7.63 7.67
0.00% JDD Nuveen Diversified Dividend and Income Fund 11.14 27,400 11.08 11.25
-0.06% DIAX Nuveen Dow 30 Dynamic Overwrite Fund 17.99 73,300 17.95 18.07
-1.48% JMF Nuveen Energy MLP Total Return Fund 7.97 302,000 7.96 8.14
0.46% NEV Nuveen Enhanced Municipal Value Fund 15.15 59,000 15.08 15.18
0.20% JFR Nuveen Floating Rate Income Fund 10.21 170,700 10.18 10.23
-0.20% JRO Nuveen Floating Rate Income Opportunity Fund 10.01 401,100 10.01 10.07
-0.23% NKG Nuveen Georgia Quality Municipal Income Fund 12.77 4,100 12.76 12.78
-0.24% JGH Nuveen Global High Income Fund 16.70 70,100 16.67 16.86
0.41% JHY Nuveen High Income 2020 Target Term Fund 9.78 134,000 9.735 9.82
0.36% NID Nuveen Intermediate Duration Municipal Term Fund 13.86 64,400 13.78 13.86
0.29% NIQ Nuveen Intermediate Duration Quality Municipal Term Fund 14.04 12,000 14.00 14.05
0.30% NMY Nuveen Maryland Quality Municipal Income Fund 13.59 24,100 13.55 13.60
-0.35% NMT Nuveen Massachusetts Quality Municipal Income Fund 14.17 14,700 14.17 14.25
0.35% NUM Nuveen Michigan Quality Municipal Income Fund 14.23 10,600 14.20 14.23
-0.69% NMS Nuveen Minnesota Quality Municipal Income Fund 14.40 6,700 14.30 14.45
0.00% NOM Nuveen Missouri Quality Municipal Income Fund 14.21 0 14.21 14.21
-0.09% JLS Nuveen Mortgage Opportunity Term Fund 22.33 43,600 22.31 22.56
0.41% NHA Nuveen Municipal 2021 Target Term Fund 9.80 19,900 9.74 9.80
0.37% NZF Nuveen Municipal Credit Income Fund 16.31 136,100 16.23 16.32
0.56% NMZ Nuveen Municipal High Income Opportunity Fund 14.44 252,900 14.37 14.45
-0.52% NMI Nuveen Municipal Income Fund, Inc 11.48 21,100 11.48 11.54
-0.28% NUV Nuveen Municipal Value Fund, Inc 10.72 325,100 10.68 10.79
0.16% QQQX Nuveen Nasdaq 100 Dynamic Overwrite Fund 24.54 68,300 24.45 24.57
0.72% NJV Nuveen New Jersey Municipal Value Fund 13.98 21,400 13.98 13.99
-0.07% NXJ Nuveen New Jersey Quality Municipal Income Fund 14.75 58,900 14.70 14.77
0.07% NRK Nuveen New York AMT-Free Quality Municipal Income Fund 13.64 73,200 13.60 13.65
-0.07% NYV Nuveen New York Municipal Value Fund 2 14.42 4,800 14.41 14.51
-0.29% NNY Nuveen New York Municipal Value Fund, Inc 10.23 9,100 10.22 10.27
-0.07% NAN Nuveen New York Quality Municipal Income Fund 14.32 21,700 14.31 14.37
-0.35% NXN Nuveen New York Select Tax-Free Income Portfolio 14.18 500 14.18 14.18
-0.13% NUO Nuveen Ohio Quality Municipal Income Fund 15.47 5,500 15.47 15.52
0.00% NPN Nuveen Pennsylvania Municipal Value Fund 15.39 1,300 15.39 15.45
-0.21% NQP Nuveen Pennsylvania Quality Municipal Income Fund 14.31 32,900 14.30 14.37
0.08% JPI Nuveen Preferred and Income Term Fund 25.62 33,200 25.62 25.72
0.19% JPC Nuveen Preferred & Income Opportunities Fund 10.42 299,700 10.38 10.45
0.40% JPS Nuveen Preferred Securities Income Fund 10.07 558,500 10.03 10.07
-0.14% NAD Nuveen Quality Municipal Income Fund 14.75 707,900 14.75 14.78
0.48% JRI Nuveen Real Asset Income and Growth Fund 18.70 77,600 18.56 18.72
0.28% JRS Nuveen Real Estate Income Fund 10.85 58,200 10.80 10.87
-0.19% NIM Nuveen Select Maturities Municipal Fund 10.44 24,100 10.44 10.48
-0.18% NXP Nuveen Select Tax-Free Income Portfolio 16.73 11,400 16.70 16.82
0.46% NXQ Nuveen Select Tax-Free Income Portfolio 2 15.33 32,400 15.22 15.39
0.12% NXR Nuveen Select Tax-Free Income Portfolio 3 16.31 26,500 16.30 16.43
-0.66% NSL Nuveen Senior Income Fund 6.03 188,500 6.02 6.04
-0.32% JSD Nuveen Short Duration Credit Opportunities Fund 15.37 51,500 15.33 15.45
-0.51% BXMX Nuveen S&P 500 Buy-Write Income Fund 13.66 188,600 13.65 13.74
0.42% SPXX Nuveen S&P 500 Dynamic Overwrite Fund 16.67 31,000 16.62 16.72
0.14% NBB Nuveen Taxable Municipal Income Fund 22.14 116,900 22.02 22.21
0.45% JTD Nuveen Tax-Advantaged Dividend Growth Fund 17.98 10,100 17.86 17.98
0.99% JTA Nuveen Tax-Advantaged Total Return Strategy Fund 12.23 9,300 12.12 12.23
0.48% NTX Nuveen Texas Quality Municipal Income Fund 14.58 2,500 14.55 14.58
0.00% NPV Nuveen Virginia Quality Municipal Income Fund 14.57 6,900 14.56 14.61
-0.36% OCSL Oaktree Specialty Lending Corporation 5.56 642,200 5.52 5.59
0.12% OCSI Oaktree Strategic Income Corporation 8.35 11,800 8.33 8.38
1.34% OVLY Oak Valley Bancorp 18.85 8,695 17.81 19.20
-0.83% OCFC OceanFirst Financial Corp 25.06 114,600 25.03 25.35
0.70% OFED Oconee Federal Financial Corp 27.23 3,200 26.74 27.24
-1.35% OCN Ocwen Financial Corporation 1.46 248,900 1.46 1.52
-0.05% OFG OFG Bancorp 21.99 195,500 21.80 22.47
1.77% OFS OFS Capital Corporation 11.50 39,800 11.30 11.50
2.08% OCCI OFS Credit Company, Inc 17.20 37,500 16.85 17.20
-1.50% OVBC Ohio Valley Banc Corp 37.44 5,600 37.44 38.92
0.54% ONB Old National Bancorp 18.48 1,591,700 18.35 18.57
1.30% OPOF Old Point Financial Corporation 27.96 400 27.96 27.96
1.01% ORI Old Republic International Corporation 22.96 1,359,100 22.75 22.98
1.85% OSBC Old Second Bancorp, Inc 13.22 662,500 12.93 13.22
0.72% ONDK On Deck Capital, Inc 4.19 347,500 4.14 4.225
1.03% OMF OneMain Holdings, Inc 43.19 685,100 42.94 43.62
0.20% OPBK OP Bancorp 9.90 11,700 9.88 10.00
1.13% OPY Oppenheimer Holdings Inc 27.78 39,600 27.47 27.94
-0.70% OPHC OptimumBank Holdings, Inc 2.85 1,000 2.81 2.90
0.24% OPB Opus Bank 25.48 82,000 25.41 25.62
-0.78% OBNK Origin Bancorp, Inc 36.67 26,100 36.62 37.25
0.01% IX ORIX Corporation 84.89 13,200 84.78 85.01
-1.55% ORRF Orrstown Financial Services, Inc 22.23 9,700 22.23 22.80
0.00% OTTW Ottawa Bancorp, Inc 14.00 200 13.97 14.00
-1.00% ORCC Owl Rock Capital Corporation 15.85 1,146,000 15.76 16.19
-1.00% OXBR Oxbridge Re Holdings Limited 0.99 11,000 0.98 1.10
-0.45% OXLC Oxford Lane Capital Corp 8.92 476,600 8.89 9.02
-0.34% OXSQ Oxford Square Capital Corp 5.94 243,700 5.91 5.98
-1.44% PMBC Pacific Mercantile Bancorp 7.54 23,800 7.52 7.70
0.09% PPBI Pacific Premier Bancorp, Inc 31.72 158,600 31.44 31.99
1.31% PACW PacWest Bancorp 37.99 993,400 37.50 38.04
-0.35% PLMR Palomar Holdings, Inc 48.56 268,500 47.745 49.133
-0.77% PKBK Parke Bancorp, Inc 24.54 10,000 24.54 24.90
-0.53% PRK Park National Corporation 101.91 20,100 101.45 104.57
0.00% PBHC Pathfinder Bancorp, Inc 13.84 0 13.84 13.84
0.15% PNBK Patriot National Bancorp, Inc 13.02 700 13.02 13.09
0.55% PYPL PayPal Holdings, Inc 116.04 9,580,100 115.47 116.70
0.20% PBBI PB Bancorp, Inc 15.13 2,300 15.13 15.15
0.32% PCB PCB Bancorp 15.68 19,600 15.65 15.85
-0.09% PCM PCM Fund Inc 11.54 23,300 11.51 11.55
-1.20% PCSB PCSB Financial Corporation 19.78 42,400 19.78 20.18
-1.18% PGC Peapack-Gladstone Financial Corporation 30.13 39,900 30.02 30.69
-0.16% PFLT PennantPark Floating Rate Capital Ltd 12.20 162,000 12.20 12.30
-0.15% PNNT PennantPark Investment Corporation 6.67 147,100 6.66 6.72
-0.36% PWOD Penns Woods Bancorp, Inc 33.03 8,500 32.71 33.46
-0.77% PFSI PennyMac Financial Services, Inc 33.70 250,900 33.68 34.21
-0.63% PEBO Peoples Bancorp Inc 34.61 35,800 34.39 35.11
-1.07% PEBK Peoples Bancorp of North Carolina, Inc 30.45 4,400 30.45 31.19
-0.28% PFIS Peoples Financial Services Corp 49.70 7,400 49.65 50.00
-3.43% PBCT People's United Financial, Inc 16.05 7,666,300 15.91 16.31
-0.27% PUB People's Utah Bancorp 29.55 20,700 29.22 29.83
-0.07% GHY PGIM Global High Yield Fund, Inc 15.19 134,100 15.18 15.25
0.00% ISD PGIM High Yield Bond Fund, Inc 15.57 88,300 15.54 15.58
-0.42% PCQ PIMCO California Municipal Income Fund 19.09 81,400 18.93 19.17
-0.10% PCK PIMCO California Municipal Income Fund II 9.83 39,000 9.76 9.86
0.36% PZC PIMCO California Municipal Income Fund III 11.20 25,500 11.16 11.20
0.21% PTY PIMCO Corporate & Income Opportunity Fund 19.39 286,300 19.36 19.40
-0.81% PCN PIMCO Corporate & Income Strategy Fund 19.70 70,000 19.63 19.94
0.16% PCI PIMCO Dynamic Credit and Mortgage Income Fund 25.12 441,200 25.01 25.20
-0.06% PDI PIMCO Dynamic Income Fund 32.76 163,400 32.72 32.88
-0.32% PGP PIMCO Global StocksPLUS & Income Fund 12.41 31,800 12.37 12.47
0.13% PHK PIMCO High Income Fund 7.59 425,200 7.57 7.62
0.04% PKO PIMCO Income Opportunity Fund 28.08 38,200 28.06 28.15
-0.08% PFL PIMCO Income Strategy Fund 12.02 59,700 12.02 12.05
0.09% PFN PIMCO Income Strategy Fund II 10.74 135,700 10.72 10.75
0.33% PMF PIMCO Municipal Income Fund 15.34 38,000 15.25 15.35
-1.03% PML PIMCO Municipal Income Fund II 15.39 222,900 15.39 15.56
-0.80% PMX PIMCO Municipal Income Fund III 12.46 95,300 12.45 12.60
-0.66% PNF PIMCO New York Municipal Income Fund 13.49 3,500 13.47 13.56
-0.24% PNI PIMCO New York Municipal Income Fund II 12.22 10,400 12.12 12.28
0.31% PYN PIMCO New York Municipal Income Fund III 9.81 6,000 9.77 9.85
0.33% RCS PIMCO Strategic Income Fund, Inc 9.14 77,000 9.07 9.14
-0.08% PNFP Pinnacle Financial Partners, Inc 63.39 480,500 63.11 63.86
0.33% PBFS Pioneer Bancorp, Inc 15.00 19,300 14.86 15.13
0.00% PHD Pioneer Floating Rate Trust 11.02 91,500 11.01 11.08
-1.03% PHT Pioneer High Income Trust 9.64 68,800 9.61 9.74
-0.90% MAV Pioneer Municipal High Income Advantage Trust 11.02 122,200 11.01 11.07
-0.97% MHI Pioneer Municipal High Income Trust 12.25 107,200 12.19 12.35
-0.24% PJT PJT Partners Inc 46.22 65,000 45.851 46.60
0.22% PLBC Plumas Bancorp 26.74 800 26.74 26.89
0.00% PDLB Ponce Bank 14.60 11,400 14.45 14.69
0.80% BPOP Popular, Inc 61.39 280,600 60.74 61.46
0.00% PPHI Positive Physicians Holdings, Inc 11.40 0 11.40 11.40
-0.49% PRAA PRA Group, Inc 36.87 214,500 36.77 37.54
0.75% PFBC Preferred Bank 60.80 105,200 60.31 60.96
-1.64% PFBI Premier Financial Bancorp, Inc 17.38 24,400 17.29 17.84
0.05% PRI Primerica, Inc 128.43 106,800 128.29 129.24
1.75% PFG Principal Financial Group, Inc 57.08 1,848,300 56.10 57.16
1.09% PRA ProAssurance Corporation 37.06 287,600 36.75 37.25
3.53% PROS ProSight Global, Inc 16.44 74,800 15.80 16.87
0.30% PSEC Prospect Capital Corporation 6.60 1,695,970 6.56 6.61
-0.34% PB Prosperity Bancshares, Inc 70.66 449,200 70.51 71.35
1.16% PTVCA Protective Insurance Corporation 15.71 300 15.13 15.71
0.31% PTVCB Protective Insurance Corporation 16.22 8,800 16.15 16.31
-0.96% PVBC Provident Bancorp, Inc 12.35 48,900 12.314 12.54
0.51% PROV Provident Financial Holdings, Inc 21.74 8,900 21.58 21.99
-0.12% PFS Provident Financial Services, Inc 24.43 126,300 24.38 24.62
-1.18% PBIP Prudential Bancorp, Inc 17.61 6,100 17.61 18.00
1.79% PRU Prudential Financial, Inc 97.10 2,501,500 95.41 97.10
0.05% PUK Prudential plc 37.00 286,600 36.90 37.16
-2.70% PHCF Puhui Wealth Investment Management Co., Ltd 2.16 1,900 2.03 2.16
0.00% PMM Putnam Managed Municipal Income Trust 8.17 142,200 8.16 8.20
-0.63% PIM Putnam Master Intermediate Income Trust 4.76 154,900 4.76 4.80
0.30% PMO Putnam Municipal Opportunities Trust 13.44 128,700 13.34 13.49
-1.61% PPT Putnam Premier Income Trust 5.51 647,600 5.51 5.60
2.53% PUYI Puyi Inc 5.67 2,100 5.62 5.69
-1.39% PZN Pzena Investment Management, Inc 8.52 48,800 8.51 8.73
-0.66% QCRH QCR Holdings, Inc 42.42 22,300 42.32 42.96
1.12% QIWI Qiwi plc 19.86 316,700 19.73 20.12
-0.85% QD Qudian Inc 3.52 15,647,200 3.44 3.80
0.08% RDN Radian Group Inc 25.10 953,000 25.00 25.28
0.00% RAND Rand Capital Corporation 2.71 500 2.71 2.71
-3.81% RNDB Randolph Bancorp, Inc 16.90 2,800 16.90 17.91
0.93% RJF Raymond James Financial, Inc 96.27 2,307,300 95.46 96.50
-0.62% RBB RBB Bancorp 20.71 20,100 20.67 21.01
-0.43% RRBI Red River Bancshares, Inc 55.29 11,900 54.42 55.97
0.69% RM Regional Management Corp 28.99 57,489 28.58 29.075
-1.56% RF Regions Financial Corporation 16.39 17,323,400 16.20 16.75
0.61% RGA Reinsurance Group of America, Incorporated 160.59 266,823 159.625 160.78
0.67% RBNC Reliant Bancorp, Inc 22.56 73,600 21.86 22.85
0.10% RNR RenaissanceRe Holdings Ltd 193.22 194,800 192.07 194.07
-0.08% RNST Renasant Corporation 35.58 277,940 35.38 35.87
-0.22% RBCAA Republic Bancorp, Inc 45.64 19,200 45.50 46.16
-1.29% FRBK Republic First Bancorp, Inc 3.84 130,200 3.83 3.93
-0.53% RBKB Rhinebeck Bancorp, Inc 11.21 22,200 11.12 11.394
0.87% RMBI Richmond Mutual Bancorporation, Inc 15.00 27,800 14.97 15.33
2.10% RIOT Riot Blockchain, Inc 1.46 1,100,800 1.43 1.49
-0.54% OPP RiverNorth/DoubleLine Strategic Opportunity Fund, Inc 16.59 117,300 16.56 16.679
-0.29% RIV RiverNorth Opportunities Fund, Inc 16.96 45,100 16.96 17.03
1.72% RVSB Riverview Bancorp, Inc 7.68 57,500 7.62 7.74
0.63% RIVE Riverview Financial Corporation 12.76 3,600 11.91 12.76
0.79% RLI RLI Corp 93.62 245,900 92.94 94.28
0.11% RY Royal Bank of Canada 81.52 884,200 81.36 81.73
0.08% RGT Royce Global Value Trust, Inc 11.88 11,600 11.85 11.90
0.35% RMT Royce Micro-Cap Trust, Inc 8.72 89,800 8.70 8.75
-0.27% RVT Royce Value Trust Inc 15.03 188,400 15.01 15.13
-0.91% SFE Safeguard Scientifics, Inc 10.85 30,377 10.84 11.08
1.10% SAFT Safety Insurance Group, Inc 95.47 38,300 94.59 95.71
0.00% SMM Salient Midstream & MLP Fund 8.04 39,600 8.00 8.07
-0.23% SAL Salisbury Bancorp, Inc 43.55 1,900 43.55 43.60
-0.03% SASR Sandy Spring Bancorp, Inc 36.94 98,175 36.90 37.25
0.22% SC Santander Consumer USA Holdings Inc 23.11 842,600 22.90 23.15
0.86% SAR Saratoga Investment Corp 28.14 159,200 27.93 28.49
1.91% SBFG SB Financial Group, Inc 19.16 7,500 19.10 20.25
-0.20% SBBX SB One Bancorp 24.45 17,900 24.14 24.59
-0.18% SRL Scully Royalty Ltd 11.30 2,600 11.18 11.35
4.09% SCU Sculptor Capital Management, Inc 22.38 192,500 21.55 22.52
0.03% SBCF Seacoast Banking Corporation of Florida 30.15 161,900 30.03 30.50
-1.19% SNFCA Security National Financial Corporation 5.83 1,600 5.80 5.90
-1.58% SEIC SEI Investments Company 65.26 513,400 65.22 66.68
0.34% SLCT Select Bancorp, Inc 11.97 14,400 11.82 12.01
0.38% SIGI Selective Insurance Group, Inc 68.25 184,600 67.53 68.62
2.99% AIHS Senmiao Technology Limited 0.69 51,700 0.66 0.69
-0.48% SFBS ServisFirst Bancshares, Inc 36.95 111,700 36.86 37.50
-0.55% SVBI Severn Bancorp, Inc 9.00 4,257 9.00 9.17
-0.11% SHG Shinhan Financial Group Co., Ltd 35.63 55,100 35.47 35.71
-1.32% SHBI Shore Bancshares, Inc 16.39 21,000 16.25 16.74
-1.29% SIEB Siebert Financial Corp 8.45 8,800 8.45 8.78
0.43% BSRR Sierra Bancorp 27.82 29,136 27.60 27.98
0.67% SBNY Signature Bank 139.17 319,300 137.77 139.33
0.08% SAMG Silvercrest Asset Management Group Inc 12.42 9,500 12.42 12.65
-0.34% SFNC Simmons First National Corporation 26.11 437,600 26.06 26.44
-0.11% SG Sirius International Insurance Group, Ltd 8.88 1,300 8.76 8.88
0.45% SLM SLM Corporation 8.86 2,084,000 8.80 8.87
-1.45% SMBK SmartFinancial, Inc 23.15 29,000 23.07 23.63
-0.10% SLRC Solar Capital Ltd 20.78 76,700 20.74 20.90
0.06% SUNS Solar Senior Capital Ltd 17.91 45,200 17.84 18.01
-0.86% SFBC Sound Financial Bancorp, Inc 37.10 300 37.10 37.10
0.25% SOR Source Capital, Inc 39.60 17,200 39.55 39.82
-1.44% SFST Southern First Bancshares, Inc 41.81 9,300 41.70 42.69
-0.56% SMBC Southern Missouri Bancorp, Inc 37.44 27,500 37.03 38.42
-0.06% SONA Southern National Bancorp of Virginia, Inc 15.81 51,400 15.75 15.92
0.48% SPFI South Plains Financial, Inc 20.93 16,100 20.706 20.98
-0.11% SBSI Southside Bancshares, Inc 37.28 66,700 37.24 37.74
-0.29% SSB South State Corporation 86.83 88,900 86.72 87.98
0.00% SGB Southwest Georgia Financial Corporation 34.45 0 34.45 34.45
0.00% SPAQ Spartan Energy Acquisition Corp 10.19 605,300 10.19 10.21
0.00% SPE Special Opportunities Fund, Inc 14.82 19,000 14.80 14.90
-0.47% SPGI S&P Global Inc 296.79 1,882,300 295.41 299.44
0.40% STXB Spirit of Texas Bancshares, Inc 22.64 31,300 22.54 22.94
0.27% FUND Sprott Focus Trust, Inc 7.47 20,000 7.42 7.49
0.00% STND Standard AVB Financial Corp 30.80 0 30.80 30.80
0.38% STFC State Auto Financial Corporation 31.50 35,200 31.23 31.64
1.75% STT State Street Corporation 82.56 7,394,000 81.71 85.89
-0.40% STBA S&T Bancorp, Inc 39.99 137,600 39.94 40.47
-0.28% SCM Stellus Capital Investment Corporation 14.35 61,100 14.35 14.46
0.34% STL Sterling Bancorp 20.89 888,300 20.78 20.99
-2.29% SBT Sterling Bancorp, Inc. (Southfield, MI) 7.67 27,800 7.665 7.94
-0.27% STC Stewart Information Services Corporation 40.77 74,200 40.65 41.10
0.42% SF Stifel Financial Corp 64.97 541,100 64.38 65.24
-0.46% SYBT Stock Yards Bancorp, Inc 40.70 26,500 40.58 41.18
-0.88% BANX StoneCastle Financial Corp 22.48 31,000 22.36 22.77
-0.80% EDF Stone Harbor Emerging Markets Income Fund 13.71 127,000 13.68 13.78
-0.99% EDI Stone Harbor Emerging Markets Total Income Fund 12.05 68,700 12.03 12.22
0.00% SMFG Sumitomo Mitsui Financial Group, Inc 7.22 960,800 7.19 7.23
-1.25% SMMF Summit Financial Group, Inc 25.22 11,500 25.16 25.78
-0.54% SSBI Summit State Bank 12.83 800 12.83 12.83
0.60% SLF Sun Life Financial Inc 48.63 330,600 48.32 48.65
-1.03% SSSS Sutter Rock Capital Corp 6.74 72,600 6.69 6.86
2.42% SIVB SVB Financial Group 258.40 398,400 253.18 258.49
0.79% SYF Synchrony Financial 35.76 5,697,600 35.49 35.97
0.88% SNV Synovus Financial Corp 40.00 1,081,300 39.63 40.12
0.74% TCF TCF Financial Corporation 46.07 587,100 45.59 46.10
0.72% CGBD TCG BDC, Inc 14.03 406,600 13.93 14.12
-1.01% TSI TCW Strategic Income Fund, Inc 5.86 91,800 5.86 5.95
-1.33% AMTD TD Ameritrade Holding Corporation 50.53 5,811,000 50.42 51.55
-0.51% HQH Tekla Healthcare Investors 21.39 127,200 21.34 21.57
-0.05% THQ Tekla Healthcare Opportunities Fund 19.30 181,200 19.23 19.366
-0.62% HQL Tekla Life Sciences Investors 17.66 72,100 17.64 17.83
0.35% THW Tekla World Healthcare Fund 14.21 180,400 14.13 14.25
-0.15% TDF Templeton Dragon Fund, Inc 20.30 64,400 20.27 20.35
-0.12% EMF Templeton Emerging Markets Fund 16.29 39,200 16.24 16.35
-0.87% TEI Templeton Emerging Markets Income Fund 9.12 158,800 9.12 9.23
-0.97% GIM Templeton Global Income Fund 6.13 500,600 6.13 6.20