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
▲ 1.73% TURN 180 Degree Capital Corp. 1.925 260,708 1.905 1.945
▼ -1.98% SRCE 1st Source Corporation 44.96 44,165 44.73 45.565
▼ -5.15% QFIN 360 Finance Inc. 22.86 125,998 22.19 22.90
▼ -0.41% AGD Aberdeen Global Dynamic Dividend Fund 9.63 67,114 9.615 9.63
▼ -1.02% AWP Aberdeen Global Premier Properties Fund of Beneficial Interest 5.82 314,130 5.81 5.85
▼ -1.05% ACP Aberdeen Income Credit Strategies Fund 12.25 62,305 12.25 12.43
▼ -0.29% AOD Aberdeen Total Dynamic Dividend Fund 8.495 126,476 8.47 8.495
▲ 0.10% ADX Adams Diversified Equity Fund Inc. 14.945 87,868 14.895 14.945
▲ 1.40% PEO Adams Natural Resources Fund Inc. 17.34 67,254 17.17 17.41
▼ -0.27% AVK Advent Claymore Convertible Securities and Income Fund 14.87 72,128 14.87 14.95
▼ -0.29% AEG AEGON N.V. 5.175 506,554 5.155 5.195
▼ -0.29% AMG Affiliated Managers Group Inc. 113.31 278,321 113.13 114.01
▼ -0.72% AFL AFLAC Incorporated 48.57 1,730,567 48.46 48.84
▲ 0.88% ABDC Alcentra Capital Corp. 7.99 50,467 7.96 7.99
▼ -0.66% Y Alleghany Corporation 642.65 98,263 637.295 645.23
▼ -1.92% ABTX Allegiance Bancshares Inc. 35.84 33,365 35.715 36.63
▲ 0.34% AWF Alliancebernstein Global High Income Fund 11.74 135,458 11.685 11.74
▼ -0.78% AB AllianceBernstein Holding L.P. Units 29.725 224,516 29.705 30.04
▲ 0.08% AFB AllianceBernstein National Municipal Income Fund Inc 12.80 92,246 12.79 12.81
▼ -0.07% AKP Alliance California Municipal Income Fund Inc 14.70 2,488 14.69 14.70
▼ -1.13% ADS Alliance Data Systems Corporation 160.77 590,429 160.02 162.945
▲ 0.44% CBH AllianzGI Convertible & Income 2024 Target Term Fund of Beneficial Interest 9.21 66,116 9.195 9.225
▲ 0.17% NCV AllianzGI Convertible & Income Fund 5.97 162,019 5.965 6.00
▲ 0.76% NCZ AllianzGI Convertible & Income Fund II of Beneficial Interest 5.27 233,096 5.25 5.28
▲ 0.99% ACV AllianzGI Diversified Income & Convertible Fund of Beneficial Interest 23.50 12,121 23.50 23.51
▲ 0.12% NIE AllianzGI Equity & Convertible Income Fund 21.655 54,422 21.62 21.655
▼ -0.41% NFJ AllianzGI NFJ Dividend Interest & Premium Strategy Fund 12.28 115,257 12.25 12.33
▲ 0.39% ALL Allstate Corporation (The) 97.10 1,026,909 96.125 97.115
▲ 0.69% ALLY Ally Financial Inc. 29.935 3,397,825 29.705 30.03
▼ -0.74% AABA Altaba Inc. 75.42 3,512,957 74.73 75.78
▼ -0.51% AMAL Amalgamated Bank 15.62 26,665 15.585 15.71
▼ -0.86% AMBC Ambac Financial Group Inc. 18.34 141,574 18.22 18.445
▲ 0.22% ATAX America First Multifamily Investors L.P. 6.765 67,511 6.735 6.765
▲ 0.02% AEL American Equity Investment Life Holding Company 28.555 180,455 28.32 28.64
▼ -1.16% AXP American Express Company 112.35 3,165,081 112.26 113.38
▼ -0.26% AFG American Financial Group Inc. 99.74 240,599 98.85 99.785
▼ -0.09% AIG American International Group Inc. 46.00 2,547,349 45.725 46.295
▲ 1.22% AMNB American National Bankshares Inc. 35.72 14,229 35.17 35.92
▼ -1.09% ANAT American National Insurance Company 117.50 21,099 117.435 118.40
▼ -0.12% AMP Ameriprise Financial Inc. 143.10 459,391 142.465 143.52
▼ -0.78% AMSF AMERISAFE Inc. 58.25 28,077 57.83 58.87
▼ -1.00% ABCB Ameris Bancorp 34.82 259,802 34.675 35.085
▼ -0.22% AON Aon plc Class A (UK) 174.79 600,393 174.44 175.86
▲ 2.43% APO Apollo Global Management LLC Class A Representing Class A Limitied Liability Company Interests 32.42 2,271,134 31.605 32.67
▲ 0.43% AINV Apollo Investment Corporation 15.355 196,196 15.27 15.37
▲ 0.37% AFT Apollo Senior Floating Rate Fund Inc. 15.105 9,438 15.10 15.105
▼ -1.05% ACGL Arch Capital Group Ltd. 32.19 1,477,517 32.12 32.425
▲ 0.32% ARCC Ares Capital Corporation 17.405 721,486 17.34 17.42
▲ 0.03% ARDC Ares Dynamic Credit Allocation Fund Inc. 14.975 91,665 14.93 14.98
▼ -1.39% ARES Ares Management L.P. representing Limited Partner Interests 24.13 383,786 23.98 24.405
▼ -0.27% ARGO Argo Group International Holdings Ltd. 73.39 82,945 72.945 73.575
▲ 1.12% AI Arlington Asset Investment Corp Class A (new) 7.665 317,455 7.55 7.685
▼ -2.34% AROW Arrow Financial Corporation 33.41 2,793 33.41 33.41
▼ -0.36% AJG Arthur J. Gallagher & Co. 80.13 553,002 79.72 80.17
▼ -1.68% APAM Artisan Partners Asset Management Inc. Class A 28.15 723,922 28.095 28.77
▼ -1.69% ASA ASA Gold and Precious Metals Limited 9.575 54,054 9.575 9.64
▼ -0.23% AINC Ashford Inc. 56.67 2,169 56.67 56.67
▼ -0.52% ASB Associated Banc-Corp 22.135 823,955 21.995 22.19
▼ -1.35% AIZ Assurant Inc. 91.97 577,190 91.88 93.08
▼ -0.64% AGO Assured Guaranty Ltd. 46.23 235,217 46.13 46.68
▼ -0.66% ATH Athene Holding Ltd. Class A 43.49 852,037 43.225 43.755
▼ -2.21% ACBI Atlantic Capital Bancshares Inc. 17.72 75,139 17.695 17.96
▲ 0.60% ATLC Atlanticus Holdings Corporation 3.37 1,145 3.37 3.37
▼ -2.01% EQH AXA Equitable Holdings Inc. 22.145 1,365,078 22.11 22.58
▼ -0.53% AXS Axis Capital Holdings Limited 56.69 269,494 56.535 57.005
▼ -1.95% AX Axos Financial Inc. 30.975 176,026 30.93 31.55
▲ 0.96% BCSF Bain Capital Specialty Finance Inc. 20.05 117,924 19.73 20.16
▲ 1.23% BANF BancFirst Corporation 56.13 65,913 55.58 57.26
▼ -0.40% BBVA Banco Bilbao Vizcaya Argentaria S.A. 6.265 1,231,655 6.255 6.31
▲ 0.45% BBD Banco Bradesco Sa American Depositary Shares 8.86 8,012,739 8.715 8.945
▲ 0.20% BCH Banco De Chile ADS 30.10 122,315 30.00 30.16
▼ -1.96% BANC Banc of California Inc. 14.54 273,436 14.54 14.84
▼ -2.55% BLX Banco Latinoamericano de Comercio Exterior S.A. 21.81 57,554 21.63 22.195
▲ 0.92% CIB BanColombia S.A. 53.57 363,666 52.915 53.64
▼ -0.09% BMA Banco Macro S.A. ADR (representing Ten Class B) 46.94 252,339 46.355 48.215
▼ -1.36% BXS BancorpSouth Bank 29.425 305,776 29.355 29.84
▲ 1.31% BSBR Banco Santander Brasil SA American Depositary Shares each representing one unit 11.60 593,355 11.335 11.60
▼ -0.37% BSAC Banco Santander - Chile ADS 29.35 128,258 29.285 29.495
▼ -0.12% BSMX Banco Santander (M?xico) S.A. Instituci?n de Banca M?ltiple Grupo Financiero Santander M?xico 8.54 1,959,974 8.505 8.565
▼ -0.29% SAN Banco Santander S.A. Sponsored ADR (Spain) 5.125 4,118,367 5.11 5.16
▼ -2.45% BFIN BankFinancial Corporation 14.76 46,896 14.75 14.82
▼ -2.65% BFC Bank First National Corporation 60.26 564 60.26 60.26
▼ -0.48% BNS Bank Nova Scotia Halifax Pfd 3 54.40 1,425,000 54.345 54.575
▲ 0.12% BAC Bank of America Corporation 30.065 33,758,976 29.79 30.10
▼ -0.23% BOCH Bank of Commerce Holdings (CA) 10.965 803 10.965 10.965
▲ 0.64% BOH Bank of Hawaii Corporation 81.30 532,026 81.22 83.17
▼ -1.59% BMRC Bank of Marin Bancorp 42.10 62,865 41.80 42.125
▲ 0.18% BMO Bank Of Montreal 78.985 309,700 78.76 79.12
▼ -0.44% BK Bank of New York Mellon Corporation (The) 48.195 7,801,599 47.91 48.57
▼ -0.87% NTB Bank of N.T. Butterfield & Son Limited (The) Voting 36.58 58,589 36.415 36.80
▲ 1.19% BKSC Bank of South Carolina Corp. 18.62 5,082 18.62 18.62
▲ 1.24% OZK Bank OZK 31.425 1,276,677 30.90 31.82
▼ -0.96% BKU BankUnited Inc. 35.01 259,739 34.945 35.31
▼ -0.94% BANR Banner Corporation 54.125 59,736 53.69 54.74
▼ -0.51% BCS Barclays PLC 8.705 1,639,354 8.645 8.73
▼ -1.94% BHB Bar Harbor Bankshares Inc. 25.78 5,737 25.78 25.85
▲ 0.51% BBDC Barings BDC Inc. 9.92 222,553 9.83 9.94
▼ -0.19% BGH Barings Global Short Duration High Yield Fund of Beneficial Interests 18.215 94,829 18.14 18.23
▼ -1.22% MPV Barings Participation Investors 15.41 1,839 15.41 15.41
▼ -2.29% BCML BayCom Corp 21.75 0 21.75 21.75
▼ -0.21% BBT BB&T Corporation 49.245 4,369,449 48.89 49.555
▼ -0.46% BFR BBVA Banco Frances S.A. 8.59 498,021 8.43 8.84
▼ -1.64% BHLB Berkshire Hills Bancorp Inc. 28.81 84,204 28.68 29.12
▼ -1.79% BGCP BGC Partners Inc. 5.48 1,494,928 5.45 5.575
▲ 0.11% BGIO BlackRock 2022 Global Income Opportunity Trust of Beneficial Interest 8.99 61,728 8.98 8.99
▼ -0.77% BFZ BlackRock California Municipal Income Trust 12.85 30,304 12.85 12.85
▼ -0.19% CII Blackrock Capital and Income Fund Inc. 16.04 34,057 16.04 16.04
▲ 0.66% BKCC BlackRock Capital Investment Corporation 6.12 176,391 6.07 6.12
▲ 0.45% BHK Blackrock Core Bond Trust 13.38 86,580 13.355 13.44
▲ 0.19% HYT Blackrock Corporate High Yield Fund Inc. 10.44 242,360 10.435 10.455
▼ -0.04% BTZ BlackRock Credit Allocation Income Trust 12.615 160,403 12.605 12.62
▼ -0.05% DSU Blackrock Debt Strategies Fund Inc. 10.715 213,709 10.71 10.725
▲ 1.70% BGR BlackRock Energy and Resources Trust 12.56 136,735 12.38 12.58
▲ 0.12% BDJ Blackrock Enhanced Equity Dividend Trust 8.70 198,953 8.67 8.725
▼ -0.51% BOE Blackrock Enhanced Global Dividend Trust of Beneficial Interest 10.665 183,478 10.65 10.71
▼ -0.70% BGY Blackrock Enhanced International Dividend Trust 5.64 172,174 5.625 5.645
▲ 0.23% FRA Blackrock Floating Rate Income Strategies Fund Inc 12.87 154,890 12.86 12.88
▲ 0.08% BGT BlackRock Floating Rate Income Trust 12.51 18,184 12.51 12.51
▼ -0.87% BME Blackrock Health Sciences Trust 37.45 51,813 37.45 37.475
▼ -0.38% BLK BlackRock Inc. 463.92 427,112 462.36 465.325
▼ -0.51% BKT BlackRock Income Trust Inc. (The) 5.88 125,000 5.88 5.91
▼ -0.63% BKN BlackRock Investment Quality Municipal Trust Inc. (The) 14.19 42,017 14.19 14.24
▲ 0.37% BLW Blackrock Limited Duration Income Trust 14.835 47,567 14.80 14.84
▼ -0.21% BIT BlackRock Multi-Sector Income Trust of Beneficial Interest 16.655 109,014 16.645 16.68
▲ 0.13% MUA Blackrock MuniAssets Fund Inc 15.02 76,038 15.02 15.02
▼ -0.09% BTT BlackRock Municipal 2030 Target Term Trust 22.29 140,845 22.26 22.29
▲ 0.21% BBK Blackrock Municipal Bond Trust 14.60 24,291 14.60 14.62
▼ -0.15% BAF BlackRock Municipal Income Investment Quality Trust 13.56 7,120 13.56 13.615
▲ 0.51% BBF BlackRock Municipal Income Investment Trust 13.71 17,659 13.68 13.79
▼ -0.34% BYM Blackrock Municipal Income Quality Trust of Beneficial Interest 13.235 36,129 13.22 13.26
▼ -0.66% BFK BlackRock Municipal Income Trust 13.57 83,832 13.55 13.65
▼ -0.94% BLE BlackRock Municipal Income Trust II 14.05 32,468 14.05 14.07
▼ -0.93% MEN Blackrock MuniEnhanced Fund Inc 10.65 78,710 10.63 10.65
▼ -0.08% MUC Blackrock MuniHoldings California Quality Fund Inc. 13.24 72,127 13.20 13.255
▲ 0.81% MUH Blackrock MuniHoldings Fund II Inc. 14.94 4,345 14.94 14.94
▼ -0.75% MHD Blackrock MuniHoldings Fund Inc. 15.97 9,747 15.97 16.015
▲ 0.24% MFL Blackrock MuniHoldings Investment Quality Fund of Beneficial Interest 12.77 81,929 12.77 12.79
▼ -0.22% MUJ Blackrock MuniHoldings New Jersey Quality Fund Inc. 13.36 41,667 13.36 13.38
▲ 0.04% MHN Blackrock MuniHoldings New York Quality Fund Inc. 12.705 46,184 12.70 12.705
▼ -0.29% MUE Blackrock MuniHoldings Quality Fund II Inc. 12.075 31,871 12.075 12.09
▼ -0.42% MUS Blackrock MuniHoldings Quality Fund Inc 11.95 14,586 11.95 11.95
▼ -0.44% MUI Blackrock Muni Intermediate Duration Fund Inc 13.53 60,594 13.53 13.59
▲ 0.37% MNE Blackrock Muni New York Intermediate Duration Fund Inc 13.65 1,973 13.65 13.68
▼ -0.80% MVT Blackrock MuniVest Fund II Inc. 14.175 34,211 14.175 14.175
▼ -0.96% MVF Blackrock MuniVest Fund Inc. 8.795 176,148 8.79 8.91
▼ -0.43% MZA Blackrock MuniYield Arizona Fund Inc. 13.77 0 13.77 13.77
▼ -0.19% MYC Blackrock MuniYield California Fund Inc. 13.255 35,370 13.25 13.265
▼ -0.04% MCA Blackrock MuniYield California Quality Fund Inc. 13.465 64,495 13.415 13.465
▼ -0.72% MYD Blackrock MuniYield Fund Inc. 13.87 83,194 13.84 14.02
▼ -0.35% MYF Blackrock MuniYield Investment Fund 14.30 3,275 14.30 14.30
▼ -0.19% MIY Blackrock MuniYield Michigan Quality Fund Inc. 13.345 39,209 13.34 13.355
▲ 0.04% MYJ Blackrock MuniYield New Jersey Fund Inc 14.205 34,483 14.205 14.215
▼ -0.41% MYN Blackrock MuniYield New York Quality Fund Inc.Common Stock 12.26 38,575 12.26 12.28
▼ -0.55% MYI Blackrock MuniYield Quality Fund III Inc 12.69 148,219 12.69 12.74
▼ -0.53% MQT Blackrock MuniYield Quality Fund II Inc. 12.115 49,751 12.115 12.115
▼ -0.42% BNY BlackRock New York Municipal Income Trust 13.025 18,506 13.025 13.025
▲ 0.30% BCX BlackRock Resources of Beneficial Interest 8.265 176,956 8.21 8.27
▲ 0.09% BBN BlackRock Taxable Municipal Bond Trust of Beneficial Interest 22.52 73,729 22.485 22.55
▼ -1.36% BGX Blackstone GSO Long Short Credit Income Fund 15.25 77,714 15.24 15.275
▼ -0.35% BSL Blackstone GSO Senior Floating Rate Term Fund of Beneficial Interest 16.88 70,258 16.88 17.015
▼ -1.34% BGB Blackstone / GSO Strategic Credit Fund 14.345 250,187 14.29 14.38
▼ -0.99% BCOR Blucora Inc. 34.555 191,568 34.375 34.93
▼ -1.54% BOKF BOK Financial Corporation 84.96 134,465 84.685 86.15
▼ -1.81% BPFH Boston Private Financial Holdings Inc. 11.38 487,309 11.28 11.555
▼ -1.35% BIF Boulder Growth & Income Fund Inc. 11.00 152,921 10.975 11.06
▼ -1.73% BDGE Bridge Bancorp Inc. 30.59 1,389 30.555 30.59
▼ -2.15% BWB Bridgewater Bancshares Inc. 10.45 6,274 10.45 10.60
▼ -0.36% BHF Brighthouse Financial Inc. 41.04 605,290 40.73 41.21
▼ -0.62% BSIG BrightSphere Investment Group plc 14.45 220,732 14.40 14.55
▲ 6.04% RILY B. Riley Financial Inc. 18.09 99,604 17.94 18.14
▲ 0.08% BAM Brookfield Asset Management Inc. 48.12 1,154,873 48.01 48.23
▲ 1.27% INF Brookfield Global Listed Infrastructure Income Fund Closed End Fund 12.375 42,988 12.355 12.38
▼ -0.78% RA Brookfield Real Assets Income Fund Inc. 21.70 178,261 21.665 21.86
▼ -2.46% BRKL Brookline Bancorp Inc. 14.485 171,570 14.40 14.76
▼ -0.10% BRO Brown & Brown Inc. 30.54 1,044,311 30.22 30.565
▼ -3.43% BMTC Bryn Mawr Bank Corporation 35.24 70,760 35.16 36.475
▼ -0.84% BY Byline Bancorp Inc. 18.82 27,848 18.79 18.83
▼ -1.15% CADE Cadence Bancorporation Class A 20.245 544,206 20.15 20.48
▲ 0.14% CHY Calamos Convertible and High Income Fund 11.025 254,250 11.01 11.06
▲ 0.29% CHI Calamos Convertible Opportunities and Income Fund 10.55 242,370 10.52 10.57
▲ 0.33% CCD Calamos Dynamic Convertible & Income Fund 20.035 65,405 19.995 20.09
▲ 0.24% CHW Calamos Global Dynamic Income Fund 8.29 153,846 8.29 8.30
▲ 0.19% CGO Calamos Global Total Return Fund 12.975 34,853 12.975 12.975
▲ 0.39% CSQ Calamos Strategic Total Return Fund 12.85 275,862 12.79 12.85
▲ 1.01% CATC Cambridge Bancorp 83.16 0 83.16 83.16
▼ -2.18% CAC Camden National Corporation 41.72 37,150 41.63 42.51
▼ -0.15% CM Canadian Imperial Bank of Commerce 82.835 197,744 82.56 83.02
▲ 0.44% CNNE Cannae Holdings Inc. 25.07 125,266 24.85 25.10
▼ -5.15% CCBG Capital City Bank Group 22.27 8,977 22.09 22.27
▼ -0.59% COF Capital One Financial Corporation 87.59 1,017,469 87.32 88.15
▲ 0.67% CSWC Capital Southwest Corporation 21.735 27,202 21.565 21.735
▼ -1.55% CFFN Capitol Federal Financial Inc. 13.31 345,277 13.27 13.44
▼ -1.58% CARO Carolina Financial Corporation 35.925 20,195 35.775 36.28
▼ -0.35% CARE Carter Bank & Trust 18.775 12,714 18.71 18.87
▼ -1.28% CATY Cathay General Bancorp 35.115 391,566 34.99 35.725
▼ -0.79% CBFV CB Financial Services Inc. 23.225 1,018 23.225 23.225
▼ -0.89% IGR CBRE Clarion Global Real Estate Income Fund 7.235 319,209 7.195 7.27
▼ -0.87% CBTX CBTX Inc. 31.87 13,006 31.64 32.075
▲ 2.38% CEN Center Coast Brookfield MLP & Energy Infrastructure Fund 8.62 220,872 8.46 8.63
▼ -0.49% CSFL CenterState Bank Corporation 24.31 671,956 24.09 24.38
▼ -1.60% CPF Central Pacific Financial Corp New 28.89 73,706 28.84 29.05
▲ 1.57% CFFI C&F Financial Corporation 51.90 980 51.90 51.90
▼ -0.21% SCHW Charles Schwab Corporation (The) 45.455 4,838,220 45.19 45.525
▼ -3.22% CHFC Chemical Financial Corporation 42.73 477,071 42.73 43.76
▲ 5.67% GLG China Commercial Credit Inc. 1.49 548,960 1.385 1.49
▼ -0.26% CHN China Fund Inc. (The) 21.49 9,218 21.49 21.49
▼ -1.82% CIFS China Internet Nationwide Financial Services Inc. 3.23 26,596 3.23 3.25
▼ -2.15% LFC China Life Insurance Company Limited American Depositary Shares 14.14 308,739 14.115 14.185
▲ 4.17% XRF China Rapid Finance Limited American Depositary Shares each representing one Class A 1.00 123,457 1.00 1.00
▼ -0.45% CB Chubb Limited 138.04 850,516 137.205 138.105
▼ -0.72% CINF Cincinnati Financial Corporation 85.98 416,073 85.57 86.52
▼ -0.99% CIT CIT Group Inc (DEL) 50.03 784,680 49.90 50.87
▼ -0.83% C Citigroup Inc. 69.095 12,411,392 69.02 69.69
▲ 0.82% CZWI Citizens Community Bancorp Inc. 12.25 797 12.25 12.25
▲ 0.95% CFG Citizens Financial Group Inc. 35.695 6,682,604 35.09 35.86
▲ 1.02% CIA Citizens Inc. Class A ($1.00 Par) 6.90 49,310 6.82 6.90
▼ -0.52% CZNC Citizens & Northern Corp 27.515 2,211 27.515 27.515
▼ -3.73% CHCO City Holding Company 77.36 41,004 77.21 78.745
▼ -3.24% CIVB Civista Bancshares Inc. 21.47 13,979 21.245 21.74
▲ 1.41% CEM ClearBridge Energy MLP Fund Inc. 12.585 91,220 12.52 12.585
▲ 1.48% EMO ClearBridge Energy MLP Opportunity Fund Inc. 9.61 158,734 9.53 9.615
▲ 1.62% CTR ClearBridge Energy MLP Total Return Fund Inc. 9.725 93,271 9.69 9.73
▼ -0.90% CME CME Group Inc. 174.77 1,492,503 174.355 175.705
▼ -0.22% CNA CNA Financial Corporation 44.40 109,618 44.065 44.42
▲ 0.11% CCNE CNB Financial Corporation 27.19 3,106 26.68 27.19
▼ -0.86% CNO CNO Financial Group Inc. 16.785 551,580 16.665 16.87
▼ -2.22% COHN Cohen & Company Inc. 6.16 2,747 6.16 6.44
▲ 0.16% FOF Cohen & Steers Closed-End Opportunity Fund Inc. 12.56 16,294 12.56 12.56
▼ -0.65% INB Cohen & Steers Global Income Builder Inc. of Beneficial Interest 8.385 84,168 8.385 8.475
▲ 0.06% CNS Cohen & Steers Inc 48.31 298,428 47.715 48.99
▲ 0.75% UTF Cohen & Steers Infrastructure Fund Inc 24.16 187,590 23.97 24.16
▲ 1.48% MIE Cohen & Steers MLP Income and Energy Opportunity Fund Inc. 9.59 115,307 9.55 9.625
▼ -0.63% RQI Cohen & Steers Quality Income Realty Fund Inc 12.57 350,291 12.50 12.70
▼ -1.18% RNP Cohen & Steers Reit and Preferred Income Fund Inc 20.09 66,778 20.07 20.26
▲ 0.14% PSF Cohen & Steers Select Preferred and Income Fund Inc. 27.63 3,871 27.38 27.63
▼ -0.86% RFI Cohen & Steers Total Return Realty Fund Inc. 12.74 69,638 12.725 12.90
▲ 0.23% CBAN Colony Bankcorp Inc. 17.13 826 17.13 17.13
▼ -1.32% COLB Columbia Banking System Inc. 34.37 255,736 34.23 34.89
▼ -2.57% CLBK Columbia Financial Inc. 15.15 70,501 15.015 15.345
▲ 0.07% CMA Comerica Incorporated 78.305 1,137,206 77.855 78.91
▼ -0.49% CBSH Commerce Bancshares Inc. 58.62 346,934 58.41 59.06
▲ 3.19% CBU Community Bank System Inc. 64.37 250,540 62.97 64.465
▼ -3.13% CTBI Community Trust Bancorp Inc. 40.91 32,941 40.83 42.125
▼ -1.44% CNOB ConnectOne Bancorp Inc. 20.245 60,742 20.20 20.415
▼ -1.74% CRVL CorVel Corp. 66.285 22,251 66.285 68.01
▲ 1.69% COWN Cowen Inc. 16.29 426,400 16.05 16.295
▲ 0.73% BAP Credicorp Ltd. 233.02 93,986 231.16 233.16
▲ 0.13% CACC Credit Acceptance Corporation 471.075 62,111 467.475 471.88
▼ -0.26% CS Credit Suisse Group American Depositary Shares 13.405 2,164,375 13.315 13.44
▼ -1.06% CFR Cullen/Frost Bankers Inc. 101.43 274,061 101.135 102.50
▲ 3.27% CURO CURO Group Holdings Corp. 11.37 177,969 10.765 11.46
▲ 1.82% SRV Cushing MLP & Infrastructure Total Return Fund 10.345 12,879 10.345 10.345
▼ -1.35% CUBI Customers Bancorp Inc 22.00 91,922 21.79 22.28
▼ -1.78% CVBF CVB Financial Corporation 21.02 316,417 20.94 21.38
▼ -0.20% DEX Delaware Enhanced Global Dividend of Beneficial Interest 9.81 33,586 9.81 9.81
▲ 0.81% DDF Delaware Investments Dividend & Income Fund Inc. 13.67 9,634 13.59 13.67
▼ -0.28% DB Deutsche Bank AG 8.755 1,814,356 8.695 8.76
▼ -0.60% KTF Deutsche Municiple Income Trust 10.805 75,510 10.80 10.805
▲ 0.14% DHIL Diamond Hill Investment Group Inc. 142.955 20,391 142.00 144.00
▼ -2.55% DCOM Dime Community Bancshares Inc. 19.11 73,662 19.11 19.42
▼ -0.31% DFS Discover Financial Services 76.91 976,209 76.69 77.23
▲ 0.09% DNP DNP Select Income Fund Inc. 11.55 341,297 11.51 11.55
▲ 0.06% DFIN Donnelley Financial Solutions Inc. 15.57 63,194 15.39 15.585
▲ 0.17% DSL DoubleLine Income Solutions Fund of Beneficial Interests 20.115 223,158 20.08 20.18
▼ -0.20% DBL DoubleLine Opportunistic Credit Fund of Beneficial Interest 19.88 22,869 19.88 19.88
▲ 0.33% DHF Dreyfus High Yield Strategies Fund 3.07 208,062 3.055 3.07
0.00% DSM Dreyfus Strategic Municipal Bond Fund Inc. 7.61 101,957 7.60 7.62
0.00% LEO Dreyfus Strategic Municipals Inc. 7.87 45,977 7.87 7.87
▲ 0.15% DTF DTF Tax-Free Income Inc. 13.33 11,167 13.33 13.335
▲ 0.85% DPG Duff & Phelps Global Utility Income Fund Inc. 14.915 108,757 14.85 14.935
▲ 2.08% DSE Duff & Phelps Select Energy MLP Fund Inc. 5.165 67,698 5.14 5.19
▼ -0.17% DUC Duff & Phelps Utility & Corporate Bond Trust Inc. 8.585 5,526 8.585 8.585
▼ -1.49% EGBN Eagle Bancorp Inc. 53.64 189,247 53.32 54.43
▼ -1.08% EGIF Eagle Growth and Income Opportunities Fund of Beneficial Interest 15.55 4,665 15.55 15.60
▲ 0.41% ECC Eagle Point Credit Company Inc. 17.07 37,029 17.05 17.07
▲ 0.62% EWBC East West Bancorp Inc. 50.06 996,037 49.43 50.47
▲ 0.20% EV Eaton Vance Corporation 41.765 662,031 41.57 42.185
▼ -0.51% ETV Eaton Vance Corporation Tax-Managed Buy-Write Opportunities Fund of Beneficial Interest 15.49 147,059 15.40 15.49
▼ -1.09% ETW Eaton Vance Corporation Tax-Managed Global Buy-Write Opportunites Fund of Beneficial Interest 9.94 242,942 9.91 9.96
▼ -0.07% EOI Eaton Vance Enhance Equity Income Fundd Equity Income Fund Shares of Beneficial Interest 14.93 0 14.93 14.93
▼ -0.76% EFF Eaton vance Floating-Rate Income Plus Fund of Beneficial Interest 15.075 37,500 15.06 15.075
▼ -0.55% EFT Eaton Vance Floating Rate Income Trust of Beneficial Interest 13.535 69,155 13.52 13.54
▼ -0.54% EVN Eaton Vance Municipal Income Trust 11.915 60,852 11.90 11.96
▼ -0.23% EOT Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST 21.66 27,933 21.64 21.66
▼ -0.63% ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund of Beneficial Interest 9.42 175,953 9.405 9.425
▼ -0.52% EFR Eaton Vance Senior Floating-Rate Fund of Beneficial Interest 13.33 130,536 13.28 13.33
0.00% EVF Eaton Vance Senior Income Trust 6.29 135,747 6.27 6.305
▼ -0.92% EVG Eaton Vance Short Diversified Income Fund Duration Diversified Income Fund of Beneficial Interest 12.90 3,979 12.90 12.925
▼ -0.10% EXD Eaton Vance Tax-Advantaged Bond of Beneficial Interest 9.67 84,034 9.67 9.67
▼ -1.03% EVT Eaton Vance Tax Advantaged Dividend Income Fund of Beneficial Interest 23.15 176,778 23.13 23.36
▼ -1.48% ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund of Beneficial Interest 15.97 192,663 15.92 16.07
▼ -1.28% ETO Eaton Vance Tax-Advantage Global Dividend Opp 24.59 32,345 24.55 24.75
▼ -0.57% ETB Eaton Vance Tax-Managed Buy-Write Income Fund of Beneficial Interest 15.75 27,309 15.75 15.75
▼ -0.68% ETY Eaton Vance Tax-Managed Diversified Equity Income Fund of Beneficial Interest 11.75 286,738 11.68 11.75
▼ -0.48% EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund of Beneficial Interest 8.29 459,147 8.215 8.29
▲ 4.91% EHTH eHealth Inc. 57.45 715,965 53.61 57.665
0.00% ELVT Elevate Credit Inc. 4.41 68,512 4.36 4.44
▲ 0.77% EFC Ellington Financial LLC representing Limitied Liability Company Interests no par valu 18.21 143,845 18.045 18.21
▼ -0.96% EMCI EMC Insurance Group Inc. 31.85 3,397 31.67 31.85
▼ -1.24% EIG Employers Holdings Inc 40.55 86,450 40.385 41.00
▼ -0.41% ECPG Encore Capital Group Inc 29.04 215,167 28.545 29.105
▼ -0.43% ENVA Enova International Inc. 25.46 155,384 25.16 25.48
▲ 0.64% ESGR Enstar Group Limited 177.37 9,330 176.90 177.37
▲ 1.15% EBTC Enterprise Bancorp Inc 30.335 1,619 30.03 30.335
▼ -3.19% EFSC Enterprise Financial Services Corporation 42.52 70,752 42.29 43.43
▼ -1.07% EQBK Equity Bancshares Inc. 29.48 47,186 29.25 29.545
▼ -2.18% ERIE Erie Indemnity Company 176.03 60,854 175.29 180.14
▼ -1.38% ESQ Esquire Financial Holdings Inc. 22.585 11,074 22.45 22.835
▲ 1.01% ESNT Essent Group Ltd. 45.545 375,472 44.775 45.56
▼ -1.40% ETFC E*TRADE Financial Corporation 50.425 2,006,529 50.345 51.12
▼ -2.04% EVBN Evans Bancorp Inc. 35.95 1,095 35.95 35.95
▲ 0.68% EVR Evercore Inc. Class A 94.56 296,339 93.25 94.785
▼ -0.26% RE Everest Re Group Ltd. 228.45 102,677 227.51 228.77
▼ -0.09% EZPW EZCORP Inc. 10.75 258,908 10.69 10.84
▼ -0.32% FDS FactSet Research Systems Inc. 261.28 211,680 259.51 261.80
▼ -0.27% FANH Fanhua Inc. 25.78 117,432 25.60 25.89
▼ -2.33% FBK FB Financial Corporation 33.805 20,328 33.755 34.195
▼ -0.89% FFG FBL Financial Group Inc. 62.805 9,381 62.805 63.375
▼ -0.92% AGM Federal Agricultural Mortgage Corporation 74.21 26,890 73.665 74.735
▲ 0.12% FII Federated Investors Inc. 32.60 1,798,532 32.34 32.85
▼ -0.75% FMN Federated Premier Municipal Income Fund 13.24 18,846 13.24 13.24
▼ -1.00% FNHC FedNat Holding Company 16.88 20,735 16.86 16.925
▲ 0.47% FG FGL Holdings 8.50 449,825 8.445 8.52
▲ 0.30% FDBC Fidelity D & D Bancorp Inc. 59.97 694 58.51 59.97
▼ -1.02% LION Fidelity Southern Corporation 27.785 74,254 27.69 28.025
▲ 1.24% FMO Fiduciary/Claymore MLP Opportunity Fund of Beneficial Interest 10.61 14,246 10.58 10.61
▲ 0.23% FDUS Fidus Investment Corporation 15.405 123,115 15.34 15.48
▲ 0.20% FITB Fifth Third Bancorp 27.555 8,293,809 27.31 27.72
▼ -1.81% FISI Financial Institutions Inc. 27.62 40,828 27.43 27.71
▼ -0.29% FAF First American Corporation (New) 55.39 343,378 55.26 55.52
▼ -1.18% FBNC First Bancorp 36.06 61,022 35.85 36.16
▼ -0.79% FBP First BanCorp. 11.34 941,242 11.29 11.45
▼ -1.66% FNLC First Bancorp Inc (ME) 25.55 7,361 25.55 25.70
▼ -1.82% BUSE First Busey Corporation 24.79 73,417 24.59 25.16
▼ -1.18% FBIZ First Business Financial Services Inc. 21.00 2,746 20.845 21.00
▼ -0.61% FCAP First Capital Inc. 52.30 817 51.695 52.89
▼ -0.73% FCFS First Cash Inc. 88.73 205,671 88.34 89.495
▼ -1.44% FCBP First Choice Bancorp 20.59 10,192 20.56 20.895
▼ -0.59% FCNCA First Citizens BancShares Inc. Class A Common Stock 432.60 23,108 430.47 435.445
▼ -1.56% FCF First Commonwealth Financial Corporation 13.26 250,455 13.21 13.48
▼ -0.29% FCCO First Community Corporation 18.595 1,369 18.595 18.595
▼ -2.61% FDEF First Defiance Financial Corp. 28.145 15,141 28.10 28.70
▼ -1.03% FFBC First Financial Bancorp. 24.495 239,001 24.38 24.735
▼ -0.75% FFIN First Financial Bankshares Inc. 59.83 264,135 59.555 60.42
▼ -2.44% THFF First Financial Corporation Indiana 40.905 12,079 40.905 41.36
▼ -1.91% FFWM First Foundation Inc. 13.625 42,367 13.595 13.745
▼ -0.70% FGBI First Guaranty Bancshares Inc. 21.15 501 21.15 21.15
▲ 2.30% SVVC Firsthand Technology Value Fund Inc. 12.215 3,682 12.215 12.215
▼ -0.24% FHB First Hawaiian Inc. 26.705 613,848 26.55 26.845
▼ -1.65% FHN First Horizon National Corporation 14.565 2,764,775 14.485 14.815
▼ -1.21% INBK First Internet Bancorp 21.24 11,257 21.24 21.24
▼ -0.34% FIBK First Interstate BancSystem Inc. 41.42 137,665 41.15 41.74
▼ -2.03% FRME First Merchants Corporation 37.57 72,958 37.43 38.09
▼ -1.18% FMBH First Mid-Illinois Bancshares Inc. 33.185 3,614 32.77 33.23
▼ -2.21% FMBI First Midwest Bancorp Inc. 20.555 375,716 20.485 21.02
▼ -0.07% FEO First Trust/Aberdeen Emerging Opportunity Fund of Beneficial Interest 14.055 2,851 14.05 14.055
▼ -0.11% FAM First Trust/Aberdeen Global Opportunity Income Fund of Beneficial Interest 10.00 22,947 10.00 10.00
▲ 0.53% FIF First Trust Energy Infrastructure Fund of Beneficial Interest 16.005 18,411 16.005 16.005
▲ 0.31% FSD First Trust High Income Long Short Fund of Beneficial Interest 14.705 64,765 14.675 14.705
▼ -0.54% FPF First Trust Intermediate Duration Preferred & Income Fund of Beneficial Interest 22.03 76,832 21.98 22.10
▲ 0.64% FEI First Trust MLP and Energy Income Fund of Beneficial Interest 11.725 215,105 11.64 11.73
▼ -0.22% FMY First Trust Motgage Income Fund of Beneficial Interest 13.45 3,185 13.45 13.45
▲ 1.64% FPL First Trust New Opportunities MLP & Energy Fund of Beneficial Interest 9.28 214,286 9.20 9.28
▼ -0.29% FCT First Trust Senior Floating Rate Income Fund II of Beneficial Interest 12.105 18,003 12.105 12.105
▲ 0.46% FUNC First United Corporation 18.565 7,723 18.43 18.63
▼ -0.30% MYFW First Western Financial Inc. 13.36 0 13.36 13.36
▲ 1.44% FBC Flagstar Bancorp Inc. 35.91 379,880 35.365 35.91
▼ -0.73% FFC Flaherty & Crumrine Preferred Securities Income Fund Incorporated 19.08 88,611 19.07 19.11
▼ -1.79% FFIC Flushing Financial Corporation 22.55 16,600 22.40 23.10
▼ -1.51% FNB F.N.B. Corporation 11.10 1,571,607 11.09 11.29
▼ -0.75% FNF FNF Group of Fidelity National Financial Inc. 38.63 798,410 38.38 38.91
▲ 1.47% FOCS Focus Financial Partners Inc. 37.34 62,914 36.40 37.40
▼ -0.57% FSB Franklin Financial Network Inc. 27.83 69,169 27.66 27.905
▼ -0.71% BEN Franklin Resources Inc. 35.05 1,448,257 35.025 35.315
▼ -0.61% FSBW FS Bancorp Inc. 50.67 8,143 50.66 50.67
▲ 0.48% FSK FS KKR Capital Corp. 6.25 1,748,030 6.22 6.25
▼ -0.09% FULT Fulton Financial Corporation 16.425 764,151 16.29 16.51
▼ -3.81% FHL Futu Holdings Limited 15.005 520,779 15.005 15.235
▼ -1.25% FVCB FVCBankcorp Inc. 16.53 4,936 16.53 16.59
▼ -0.23% GDV Gabelli Dividend & Income Trust of Beneficial Interest 21.53 156,863 21.46 21.58
▼ -0.32% GAB Gabelli Equity Trust Inc. (The) 6.18 399,007 6.17 6.20
▲ 0.12% GGT Gabelli Multi-Media Trust Inc. (The) 8.36 25,510 8.355 8.36
▲ 0.22% GUT Gabelli Utility Trust (The) 6.905 93,314 6.90 6.95
▲ 2.88% GCAP GAIN Capital Holdings Inc. 5.545 273,980 5.36 5.69
▼ -0.48% GDL GDL Fund The of Beneficial Interest 9.405 12,752 9.405 9.405
▼ -0.13% GAM General American Investors Inc. 34.585 48,780 34.575 34.585
▼ -1.47% GNW Genworth Financial Inc 3.695 1,844,279 3.68 3.76
▼ -1.79% GABC German American Bancorp Inc. 29.03 24,292 28.94 29.64
▼ -1.94% GBCI Glacier Bancorp Inc. 40.94 333,100 40.37 41.06
▼ -0.05% GLAD Gladstone Capital Corporation 9.295 99,535 9.24 9.30
▲ 0.77% GAIN Gladstone Investment Corporation 12.405 128,130 12.36 12.44
▼ -0.64% GS Goldman Sachs Group Inc. (The) 204.60 1,529,152 204.19 205.485
▲ 2.47% GER Goldman Sachs MLP Energy Renaissance Fund 5.605 218,790 5.545 5.625
▲ 2.30% GMZ Goldman Sachs MLP Income Opportunities Fund 7.99 126,582 7.93 7.99
▼ -0.22% GBDC Golub Capital BDC Inc. 18.15 84,244 18.11 18.20
▼ -3.70% GSHD Goosehead Insurance Inc. 26.00 75,787 25.835 26.71
0.00% GECC Great Elm Capital Corp. 8.36 30,211 8.36 8.375
▼ -0.90% GSBC Great Southern Bancorp Inc. 56.14 31,282 56.00 56.63
▼ -1.61% GWB Great Western Bancorp Inc. 33.305 171,625 33.19 33.63
▲ 0.35% GDOT Green Dot Corporation Class A $0.001 par value 60.95 460,025 60.02 60.97
▼ -1.17% GHL Greenhill & Co. Inc. 23.65 87,878 23.51 23.915
▼ -0.46% GLRE Greenlight Reinsurance Ltd. 10.81 83,165 10.64 10.81
▼ -0.49% AVAL Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) 8.20 94,624 8.195 8.29
▲ 1.16% GGAL Grupo Financiero Galicia S.A. 24.32 1,177,658 24.02 24.81
▼ -1.86% SUPV Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares 5.545 1,333,092 5.505 5.83
▼ -3.64% GSVC GSV Capital Corp 6.35 215,611 6.285 6.58
▼ -0.66% GNTY Guaranty Bancshares Inc. 27.20 10,565 27.19 27.25
▼ -1.16% GFED Guaranty Federal Bancshares Inc. 23.10 1,919 23.10 23.10
▼ -0.88% GGM Guggenheim Credit Allocation Fund of Beneficial Interest 20.30 19,277 20.30 20.30
▼ -0.50% GPM Guggenheim Enhanced Equity Income Fund 7.98 58,309 7.98 8.01
▲ 0.79% GOF Guggenheim Strategic Opportunities Fund of Beneficial Interest 19.805 141,988 19.68 19.805
▼ -0.13% GBAB Guggenheim Taxable Municipal Managed Duration Trust of Beneficial Interest 22.74 0 22.74 22.74
▼ -1.45% GWGH GWG Holdings Inc 11.185 10,493 11.14 11.34
▼ -0.23% HLNE Hamilton Lane Incorporated 47.71 82,003 47.60 48.19
▼ -1.86% HWC Hancock Whitney Corporation 41.72 339,071 41.53 42.86
▼ -2.66% HAFC Hanmi Financial Corporation 21.63 124,201 21.565 22.01
▼ -0.14% THG Hanover Insurance Group Inc 116.87 145,380 116.12 117.335
▼ -1.04% HONE HarborOne Bancorp Inc. 18.03 85,467 17.95 18.15
▼ -0.11% HIG Hartford Financial Services Group Inc. (The) 50.885 700,069 50.525 50.885
▼ -2.46% HCI HCI Group Inc. 41.105 24,074 41.105 41.89
▼ -0.65% HDB HDFC Bank Limited 115.17 585,667 113.60 115.33
▼ -2.06% HTLF Heartland Financial USA Inc. 45.12 51,490 44.93 46.32
▲ 0.44% HTGC Hercules Capital Inc. 12.685 292,362 12.61 12.685
▼ -2.42% HTBK Heritage Commerce Corp 12.315 77,008 12.23 12.54
▼ -1.97% HFWA Heritage Financial Corporation 30.28 80,871 30.22 30.95
▼ -4.51% HRTG Heritage Insurance Holdings Inc. 13.645 108,946 13.63 13.995
▲ 3.23% HX Hexindai Inc. 2.88 200,797 2.74 2.88
▼ -1.10% HFRO Highland Floating Rate Opportunities Fund 13.54 65,184 13.49 13.61
▼ -2.09% HTH Hilltop Holdings Inc. 19.70 257,243 19.645 20.105
▼ -0.41% HIFS Hingham Institution for Savings 186.03 168 186.03 186.03
▼ -2.92% HMNF HMN Financial Inc. 21.53 2,308 21.53 21.53
▼ -2.51% HBCP Home Bancorp Inc. 36.16 8,170 36.16 36.69
▼ -2.82% HOMB Home BancShares Inc. 18.58 760,397 18.375 18.95
▼ -1.20% HMST HomeStreet Inc. 27.505 65,610 27.385 27.725
▼ -0.16% HTBI HomeTrust Bancshares Inc. 25.35 21,448 25.175 25.35
▼ -1.59% HOPE Hope Bancorp Inc. 13.345 694,479 13.235 13.59
▼ -2.11% HMN Horace Mann Educators Corporation 37.11 104,960 36.95 38.01
▼ -1.80% HBNC Horizon Bancorp Inc. 15.83 54,744 15.71 16.20
▼ -0.21% HRZN Horizon Technology Finance Corporation 11.805 112,867 11.79 11.805
▲ 2.45% HLI Houlihan Lokey Inc. Class A 48.83 347,859 47.64 49.16
▼ -0.06% HSBC HSBC Holdings plc. 43.225 666,547 43.08 43.305
▲ 0.07% HBAN Huntington Bancshares Incorporated 13.62 7,361,716 13.535 13.71
▼ -1.48% IBKC IBERIABANK Corporation 74.65 179,594 74.33 75.335
▼ -2.43% IBN ICICI Bank Limited 11.25 2,524,174 11.23 11.30
▲ 1.30% IMH Impac Mortgage Holdings Inc. 3.90 20,310 3.90 3.90
▼ -0.08% IHC Independence Holding Company 36.47 780 36.47 36.47
▼ -5.36% INDB Independent Bank Corp. 79.84 252,260 78.93 84.49
▼ -5.84% IBCP Independent Bank Corporation 20.705 198,215 20.63 21.41
▼ -0.83% IBTX Independent Bank Group Inc 56.02 146,174 55.74 56.82
▼ -1.12% IFN India Fund Inc. (The) 21.545 135,810 21.40 21.585
▼ -0.63% ING ING Group N.V. 13.455 1,264,005 13.455 13.575
▲ 0.80% ICE Intercontinental Exchange Inc. 80.50 1,440,278 79.64 80.57
▼ -1.26% IBOC International Bancshares Corporation 40.06 81,348 39.88 40.38
▲ 0.20% INTL INTL FCStone Inc. 39.78 18,768 39.63 39.80
▲ 0.50% VCV Invesco California Value Municipal Income Trust 12.16 45,404 12.16 12.16
▲ 0.04% VTA Invesco Credit Opportunities Fund of Beneficial Interest 11.235 184,807 11.215 11.235
▼ -0.67% IVZ Invesco Ltd 21.385 2,525,721 21.36 21.54
▼ -1.34% OIA Invesco Municipal Income Opportunities Trust 7.38 304,297 7.375 7.47
▼ -0.04% VMO Invesco Municipal Opportunity Trust 11.765 104,046 11.72 11.765
▼ -0.42% VKQ Invesco Municipal Trust 11.82 82,645 11.81 11.83
0.00% VPV Invesco Pennsylvania Value Municipal Income Trust (DE) 12.46 22,803 12.46 12.46
▼ -0.67% IQI Invesco Quality Municipal Income Trust 11.94 117,371 11.935 11.94
▲ 0.82% VVR Invesco Senior Income Trust (DE) 4.325 414,756 4.29 4.325
▼ -0.57% VGM Invesco Trust for Investment Grade Municipals (DE) 12.17 63,452 12.17 12.25
▲ 0.07% IIM Invesco Value Municipal Income Trust 14.33 103,806 14.285 14.33
▼ -0.87% ISTR Investar Holding Corporation 22.80 0 22.80 22.80
▼ -1.59% ISBC Investors Bancorp Inc. 12.035 1,420,937 12.02 12.24
▼ -0.60% ITUB Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares) 8.34 10,020,545 8.27 8.445
▼ -0.22% IVH Ivy High Income Opportunities Fund of Beneficial Interest 13.57 69,047 13.54 13.57
▼ -0.08% JRVR James River Group Holdings Ltd. 39.58 50,533 39.42 39.58
▲ 0.22% JHG Janus Henderson Group plc 25.585 581,574 25.48 25.70
▼ -0.45% JOF Japan Smaller Capitalization Fund Inc 8.80 6,720 8.80 8.80
▼ -1.26% JEF Jefferies Financial Group Inc. 19.905 1,043,728 19.88 20.09
▲ 0.76% JMP JMP Group LLC 3.98 0 3.98 3.98
▲ 0.21% BTO John Hancock Financial Opportunities Fund 33.13 38,241 33.05 33.13
▼ -0.34% HEQ John Hancock Hedged Equity & Income Fund of Beneficial Interest 14.75 31,281 14.74 14.765
▼ -0.32% JHS John Hancock Income Securities Trust 13.815 21,425 13.815 13.88
▼ -0.50% JHI John Hancock Investors Trust 15.95 9,059 15.95 15.95
▼ -0.45% HPF John Hancock Pfd Income Fund II Pfd Income Fund II 21.90 0 21.90 21.91
▼ -1.61% HPI John Hancock Preferred Income Fund of Beneficial Interest 22.345 155,814 22.345 22.42
▼ -0.60% PDT John Hancock Premium Dividend Fund 16.53 16,504 16.53 16.53
▼ -0.41% HTD John Hancock Tax Advantaged Dividend Income Fund of Beneficial Interest 24.51 100,000 24.51 24.51
▲ 0.14% HTY John Hancock Tax-Advantaged Global Shareholder Yield Fund of Beneficial Interest 7.03 5,095 7.03 7.03
▲ 0.16% JPM JP Morgan Chase & Co. 113.645 7,890,681 112.715 113.925
▼ -2.20% JP Jupai Holdings Limited American Depositary Shares each representing six 4.01 209,621 3.87 4.01
▲ 1.48% KMF Kayne Anderson Midstream Energy Fund Inc 12.005 125,525 11.85 12.005
▲ 0.98% KYN Kayne Anderson MLP Investment Company 15.985 536,075 15.85 16.00
▼ -2.00% KB KB Financial Group Inc 39.76 248,908 39.655 40.01
▼ -0.75% KRNY Kearny Financial 13.21 145,225 13.165 13.38
▼ -1.31% KMPR Kemper Corporation 84.455 226,890 83.31 84.735
▲ 1.28% KEY KeyCorp 17.005 14,357,619 16.615 17.05
▼ -0.88% KINS Kingstone Companies Inc 13.56 14,423 13.56 13.75
▼ -9.75% KFS Kingsway Financial Services Inc. 2.175 8,792 2.175 2.175
▼ -1.41% KKR KKR & Co. L.P. Representing Limited Partnership Interest 23.425 2,361,105 23.425 23.80
▼ -0.92% KIO KKR Income Opportunities Fund 15.605 145,698 15.55 15.755
0.00% KF Korea Fund Inc. (The) 31.15 4,789 31.15 31.16
▲ 4.85% LTS Ladenburg Thalmann Financial Services Inc 3.785 335,870 3.68 3.85
▼ -2.08% LBAI Lakeland Bancorp Inc. 15.315 58,454 15.28 15.645
▼ -1.29% LKFN Lakeland Financial Corporation 46.55 9,598 46.55 47.24
▲ 0.51% LGI Lazard Global Total Return and Income Fund 15.65 3,249 15.65 15.65
▼ -2.22% LAZ Lazard LTD. LTD. Class A 36.94 431,138 36.625 37.85
▼ -1.19% LOR Lazard World Dividend & Income Fund Inc. 9.99 21,601 9.99 9.99
▼ -0.30% LTXB LegacyTexas Financial Group Inc. 40.07 201,225 39.84 40.295
▲ 0.12% LM Legg Mason Inc. 32.87 757,780 32.71 33.13
▲ 1.09% LC LendingClub Corporation 3.235 831,089 3.165 3.255
▲ 1.40% TREE LendingTree Inc. 372.265 63,661 366.14 372.40
▼ -1.19% LEVL Level One Bancorp Inc. 23.22 0 23.22 23.22
▼ -7.83% LX LexinFintech Holdings Ltd. 13.30 2,082,939 13.28 14.01
▼ -0.16% USA Liberty All-Star Equity Fund 6.36 958,228 6.36 6.41
▲ 0.17% ASG Liberty All-Star Growth Fund Inc. 5.75 173,996 5.73 5.75
▼ -0.69% LNC Lincoln National Corporation 65.73 710,393 65.60 66.14
▼ -1.87% LOB Live Oak Bancshares Inc. 16.29 118,171 16.225 16.535
▼ -0.44% LYG Lloyds Banking Group Plc American Depositary Shares 3.365 2,585,511 3.36 3.39
▲ 0.64% SCD LMP Capital and Income Fund Inc. 13.295 6,653 13.295 13.30
▲ 0.84% L Loews Corporation 49.23 547,068 48.60 49.23
▼ -0.58% LPLA LPL Financial Holdings Inc. 73.93 320,660 73.74 74.67
▼ -1.08% LBC Luther Burbank Corporation 10.525 10,384 10.50 10.63
▼ -0.54% MFNC Mackinac Financial Corporation 15.575 5,159 15.50 15.585
▼ -7.78% MHLD Maiden Holdings Ltd. 0.6461 298,198 0.6417 0.719
▲ 0.37% MAIN Main Street Capital Corporation 38.38 163,867 38.27 38.44
▼ -0.62% MFC Manulife Financial Corporation 18.295 1,635,466 18.205 18.38
▲ 0.34% MKL Markel Corporation 1,018.25 38,653 1,005.75 1,019.00
▼ -0.67% MKTX MarketAxess Holdings Inc. 262.15 324,444 261.58 263.675
▼ -0.86% MRLN Marlin Business Services Corp. 21.87 6,095 21.68 21.87
▼ -0.39% MMC Marsh & McLennan Companies Inc. 93.35 884,932 93.09 93.47
▲ 0.89% MA Mastercard Incorporated 243.04 2,135,987 239.16 243.08
▼ -0.69% MBI MBIA Inc. 9.385 298,765 9.355 9.45
▼ -1.95% MBTF M B T Financial Corp 10.325 12,484 10.30 10.37
▼ -0.15% MFIN Medallion Financial Corp. 6.84 6,600 6.84 6.84
▼ -1.45% MCC Medley Capital Corporation 3.40 122,093 3.38 3.43
▼ -5.89% MDLY Medley Management Inc. Class A 3.115 74,349 3.095 3.14
▼ -1.41% MBWM Mercantile Bank Corporation 32.97 7,830 32.91 33.015
▼ -1.32% MBIN Merchants Bancorp 23.465 3,052 23.465 23.465
▼ -1.17% MCY Mercury General Corporation 50.50 137,456 50.25 50.93
▼ -0.67% EBSB Meridian Bancorp Inc. 16.42 94,843 16.28 16.525
▲ 0.65% MSB Mesabi Trust 31.03 59,701 30.96 31.34
▲ 3.29% MTR Mesa Royalty Trust 14.14 8,944 13.96 14.14
▲ 0.60% CASH Meta Financial Group Inc. 22.465 173,336 21.90 22.47
▼ -0.25% MET MetLife Inc. 45.205 2,208,557 45.065 45.38
▲ 0.65% MCB Metropolitan Bank Holding Corp. 37.25 806 36.52 37.25
▼ -1.54% MXF Mexico Fund Inc. (The) 14.67 20,519 14.65 14.695
▲ 0.38% MCR MFS Charter Income Trust 7.85 53,987 7.835 7.865
▼ -0.46% MGF MFS Government Markets Income Trust 4.37 43,416 4.37 4.395
▲ 0.39% CXE MFS High Income Municipal Trust 5.14 26,894 5.14 5.155
▼ -0.19% CIF MFS Intermediate High Income Fund 2.635 14,577 2.635 2.635
▼ -0.41% MIN MFS Intermediate Income Trust 3.675 231,884 3.67 3.705
▼ -0.35% MMT MFS Multimarket Income Trust 5.62 115,050 5.615 5.645
0.00% MFM MFS Municipal Income Trust 6.80 0 6.80 6.80
▼ -0.65% CMU MFS Municipal Income Trust 4.57 62,354 4.55 4.59
▲ 0.18% MTG MGIC Investment Corporation 13.775 2,526,722 13.625 13.80
▼ -0.98% MSBI Midland States Bancorp Inc. 26.17 2,381 25.93 26.17
▼ -2.95% MSL MidSouth Bancorp 11.685 11,521 11.685 11.75
▲ 0.21% HIE Miller/Howard High Income Equity Fund of Beneficial Interest 11.795 106,598 11.79 11.805
▼ -2.05% MUFG Mitsubishi UFJ Financial Group Inc. 5.015 907,805 5.01 5.03
▼ -1.26% MFG Mizuho Financial Group Inc. Sponosred ADR (Japan) 3.13 323,560 3.11 3.13
▼ -0.55% MMAC MMA Capital Management LLC 30.51 2,028 30.42 30.635
0.00% MC Moelis & Company Class A 39.91 479,717 39.87 40.12
▲ 0.21% MGI Moneygram International Inc. 2.435 289,435 2.335 2.435
▼ -0.78% MRCC Monroe Capital Corporation 12.085 75,996 12.085 12.22
▼ -0.54% MCO Moody's Corporation 188.03 671,596 188.02 189.23
▼ -0.59% MS Morgan Stanley 47.27 6,838,511 46.975 47.43
▼ -0.90% CAF Morgan Stanley China A Share Fund Inc. 24.24 133,803 24.12 24.24
0.00% MSD Morgan Stanley Emerging Markets Debt Fund Inc. 9.02 26,846 9.02 9.03
▲ 0.23% EDD Morgan Stanley Emerging Markets Domestic Debt Fund Inc. 6.635 89,445 6.625 6.65
▼ -1.37% IIF Morgan Stanley India Investment Fund Inc. 20.83 62,500 20.83 20.835
▼ -2.04% COOP Mr. Cooper Group Inc. 8.385 1,010,475 8.325 8.595
▲ 0.54% MSCI MSCI Inc 222.55 212,378 220.30 223.16
▲ 0.05% MTB M&T Bank Corporation 166.43 462,932 165.545 166.85
▼ -2.15% MFSF MutualFirst Financial Inc. 28.955 3,650 28.955 28.955
▼ -0.18% MVBF MVB Financial Corp. 16.96 0 16.96 16.96
▼ -0.28% NDAQ Nasdaq Inc. 89.74 460,910 89.39 90.00
▼ -1.13% NBHC National Bank Holdings Corporation 34.27 51,093 34.20 34.455
▼ -0.29% NGHC National General Holdings Corp 23.85 107,551 23.77 23.90
▼ -1.03% NAVI Navient Corporation 12.065 1,350,497 12.03 12.22
▼ -0.94% NBTB NBT Bancorp Inc. 36.71 64,123 36.555 36.985
▼ -0.89% NNI Nelnet Inc. 57.71 33,167 57.61 58.37
0.00% HYB New America High Income Fund Inc. (The) 8.51 0 8.51 8.51
▼ -0.83% IRL New Ireland Fund Inc (The) 9.51 1,547 9.51 9.51
▼ -0.07% NMFC New Mountain Finance Corporation 13.74 124,244 13.69 13.76
▼ -0.26% NEWT Newtek Business Services Corp. 20.715 44,751 20.715 20.885
▼ -0.70% NYCB New York Community Bancorp Inc. 11.30 4,744,400 11.24 11.445
▼ -1.64% NHF NexPoint Strategic Opportunities Fund 21.245 312,622 21.24 21.365
▼ -1.84% NCBS Nicolet Bankshares Inc. 59.35 14,400 59.35 60.40
▲ 1.15% NMIH NMI Holdings Inc 26.795 255,812 26.42 26.87
▲ 2.30% NOAH Noah Holdings Limited 55.14 93,750 54.02 55.14
▼ -2.05% NMR Nomura Holdings Inc ADR American Depositary Shares 3.83 83,370 3.82 3.84
▲ 0.97% NBN Northeast Bancorp 21.85 3,847 21.85 21.935
▼ -0.04% NTRS Northern Trust Corporation 91.83 1,231,914 91.40 92.45
▲ 0.08% NTRSP Northern Trust Corporation Depository Shares 25.60 5,435 25.60 25.60
▼ -0.97% NFBK Northfield Bancorp Inc. 14.22 93,901 14.10 14.27
▼ -3.55% NRIM Northrim BanCorp Inc 33.38 6,848 33.35 34.08
▼ -0.55% NWBI Northwest Bancshares Inc. 17.115 403,294 16.94 17.23
▼ -1.66% NWFL Norwood Financial Corp. 31.47 91 31.13 31.47
▲ 1.96% JMLP Nuveen All Cap Energy MLP Opportunities Fund of Beneficial Interest 6.77 31,370 6.70 6.77
▲ 0.03% NVG Nuveen AMT-Free Municipal Credit Income Fund 15.205 553,443 15.125 15.205
0.00% NEA Nuveen AMT-Free Quality Municipal Income Fund of Beneficial Interest Par Value $.01 12.98 690,774 12.94 12.985
▼ -0.20% NBB Nuveen Build America Bond Fund of Beneficial Interest 20.44 33,139 20.44 20.505
▲ 0.22% NAC Nuveen California Quality Municipal Income Fund 13.57 131,345 13.51 13.57
▼ -0.18% JCE Nuveen Core Equity Alpha Fund of Beneficial Interest 13.925 44,389 13.895 13.975
▲ 0.38% JQC Nuveen Credit Strategies Income Fund Shares of Beneficial Interest 8.00 356,055 7.97 8.005
▲ 0.06% DIAX Nuveen Dow 30SM Dynamic Overwrite Fund of Beneficial Interest 18.11 16,966 18.11 18.115
▲ 1.76% JMF Nuveen Energy MLP Total Return Fund of Beneficial Interest 9.555 87,936 9.49 9.555
▲ 0.15% JFR Nuveen Floating Rate Income Fund 9.885 133,805 9.85 9.885
▲ 0.15% JRO Nuveen Floating Rate Income Opportuntiy Fund Shares of Beneficial Interest 9.815 87,464 9.80 9.82
▼ -0.67% NKG Nuveen Georgia Quality Municipal Income Fund 11.87 23,636 11.865 11.87
▲ 0.16% JGH Nuveen Global High Income Fund of Beneficial Interest 15.515 14,608 15.515 15.52
▼ -0.30% NID Nuveen Intermediate Duration Municipal Term Fund of Beneficial Interest 13.13 89,485 13.13 13.16
▼ -0.24% NMY Nuveen Maryland Quality Municipal Income Fund 12.48 42,581 12.48 12.49
▼ -0.15% NUM Nuveen Michigan Quality Municipal Income Fund 13.09 15,184 13.09 13.09
▼ -0.07% NZF Nuveen Municipal Credit Income Fund 15.09 335,727 14.995 15.09
▼ -1.26% NMZ Nuveen Municipal High Income Opportunity Fund $0.01 par value per share 13.36 444,370 13.29 13.48
▲ 0.30% NUV Nuveen Municipal Value Fund Inc. 9.88 272,914 9.81 9.88
▲ 0.04% NXJ Nuveen New Jersey Qualified Municipal Fund 13.565 65,632 13.56 13.575
▲ 0.16% NRK Nuveen New York AMT-Free Quality Municipal Income Fund 12.61 71,734 12.55 12.61
▲ 0.04% NIQ Nuveenn Intermediate Duration Quality Municipal Term Fund of Beneficial Interest 12.895 62,648 12.895 12.895
▲ 0.03% NUO Nuveen Ohio Quality Municipal Income Fund 14.385 18,852 14.36 14.385
▼ -0.30% NQP Nuveen Pennsylvania Quality Municipal Income Fund 13.16 70,423 13.16 13.17
▼ -0.42% JPC Nuveen Preferred & Income Opportunities Fund 9.56 86,779 9.56 9.59
▼ -0.16% JPS Nuveen Preferred & Income Securities Fund 9.195 341,780 9.185 9.225
▼ -0.34% NAD Nuveen Quality Municipal Income Fund 13.175 642,367 13.165 13.205
▼ -0.56% JRI Nuveen Real Asset Income and Growth Fund of Beneficial Interest 15.90 69,106 15.90 16.01
▼ -1.10% JRS Nuveen Real Estate Income Fund of Beneficial Interest 9.93 67,475 9.93 9.93
▼ -0.07% NXR Nuveen Select Tax Free Income Portfolio III 14.84 3,830 14.84 14.84
▼ -0.09% NSL Nuveen Senior Income Fund 5.855 107,323 5.85 5.88
▼ -0.13% JSD Nuveen Short Duration Credit Opportunities Fund of Beneficial Interest 15.81 7,063 15.78 15.81
▼ -0.30% BXMX Nuveen S&P 500 Buy-Write Income Fund of Beneficial Interest 13.23 154,123 13.18 13.27
▲ 0.19% SPXX Nuveen S&P 500 Dynamic Overwrite Fund 15.81 0 15.81 15.81
▼ -0.58% JTD Nuveen Tax-Advantaged Dividend Growth Fund of Beneficial Interest 16.185 11,136 16.185 16.37
▼ -1.00% JTA Nuveen Tax-Advantaged Total Return Strategy Fund of Beneficial Interest 12.085 4,935 12.07 12.09
▲ 0.04% OAK Oaktree Capital Group LLC Class A Units Representing Limited Liability Company Interests 50.48 1,025,112 50.44 50.56
▲ 1.08% OCSI Oaktree Strategic Income Corporation 8.41 20,768 8.29 8.42
▼ -1.14% OCFC OceanFirst Financial Corp. 24.34 59,664 24.18 24.535
▼ -3.65% OZM Och-Ziff Capital Management Group LLC Class A Shares representing Class A limited liability company interests 14.51 154,867 14.36 15.025
▼ -1.91% OCN Ocwen Financial Corporation 1.795 326,203 1.79 1.86
▼ -4.36% OFG OFG Bancorp 18.86 257,406 18.845 19.77
▲ 0.65% OVBC Ohio Valley Banc Corp. 40.08 943 40.08 40.08
▼ -2.10% OLBK Old Line Bancshares Inc. 25.63 21,296 25.45 26.39
▼ -1.69% ONB Old National Bancorp 16.585 706,939 16.445 17.00
▼ -0.59% ORI Old Republic International Corporation 20.925 807,483 20.815 21.045
▼ -2.72% OSBC Old Second Bancorp Inc. 12.88 25,056 12.81 13.08
▼ -0.67% ONDK On Deck Capital Inc. 5.205 181,133 5.125 5.255
▼ -1.41% OMF OneMain Holdings Inc. 32.95 208,338 32.80 33.29
▼ -1.22% OPY Oppenheimer Holdings Inc. Class A (DE) 25.15 25,948 24.92 25.385
▼ -0.99% OPB Opus Bank 21.08 54,292 20.99 21.28
▼ -1.42% OBNK Origin Bancorp Inc. 33.90 17,737 33.80 34.35
▼ -3.92% ORIT Oritani Financial Corp. 16.67 278,054 16.45 17.23
▼ -2.47% IX Orix Corp Ads 70.27 25,305 70.05 70.27
▼ -4.55% ORRF Orrstown Financial Services Inc 19.09 15,604 19.00 19.46
▼ -10.94% OXBR Oxbridge Re Holdings Limited 1.14 10,648 1.14 1.14
▲ 0.37% OXLC Oxford Lane Capital Corp. 10.75 633,966 10.56 10.75
▼ -1.02% OXSQ Oxford Square Capital Corp. 6.285 228,005 6.23 6.30
▲ 0.91% PCB Pacific City Financial Corporation 18.245 20,288 18.245 18.57
▼ -2.51% PPBI Pacific Premier Bancorp Inc 28.595 295,226 28.26 29.25
▼ -0.94% PACW PacWest Bancorp 38.84 714,221 38.67 39.255
▼ -2.10% PRK Park National Corporation 91.97 62,170 91.43 93.52
▲ 0.07% PBHC Pathfinder Bancorp Inc. 13.37 2,077 13.37 13.37
▼ -0.53% PYPL PayPal Holdings Inc. 106.79 6,346,270 106.06 107.185
▼ -0.47% PCSB PCSB Financial Corporation 19.06 4,044 19.06 19.11
▲ 0.14% PDLB PDL Community Bancorp 14.19 20,701 14.19 14.19
▼ -1.76% PGC Peapack-Gladstone Financial Corporation 26.545 27,937 26.545 26.915
▲ 0.08% PFLT PennantPark Floating Rate Capital Ltd. 12.99 59,317 12.95 12.99
▲ 0.35% PNNT PennantPark Investment Corporation 7.075 92,391 7.07 7.10
▼ -1.68% PFSI PennyMac Financial Services Inc. Class A 22.21 49,359 22.15 22.445
▼ -2.21% PEBO Peoples Bancorp Inc. 31.01 24,957 30.825 31.465
▼ -0.33% PFIS Peoples Financial Services Corp. 44.74 617 44.40 44.74
▼ -2.86% PBCT People's United Financial Inc. 16.64 4,047,181 16.55 17.06
▼ -1.40% PUB People's Utah Bancorp 27.50 10,792 27.50 27.655
▲ 0.04% GHY PGIM Global Short Duration High Yield Fund Inc. 14.085 71,494 14.055 14.085
▲ 0.31% ISD PGIM Short Duration High Yield Fund Inc. 14.415 57,622 14.34 14.415
▲ 0.19% PZC PIMCO California Municipal Income Fund III of Beneficial Interest 10.29 16,368 10.29 10.29
▼ -0.80% PCK Pimco California Municipal Income Fund II of Beneficial Interest 8.73 97,087 8.71 8.73
▲ 0.17% PTY Pimco Corporate & Income Opportunity Fund 17.42 97,479 17.41 17.43
▼ -0.30% PCI PIMCO Dynamic Credit and Mortgage Income Fund of Beneficial Interest 23.14 345,198 23.13 23.20
▼ -1.66% PDI PIMCO Dynamic Income Fund 30.73 378,105 30.73 31.19
▲ 0.13% PHK Pimco High Income Fund 7.75 470,631 7.715 7.765
▼ -0.49% PKO Pimco Income Opportunity Fund of Beneficial Interest 26.41 13,642 26.41 26.41
▼ -0.19% PFN PIMCO Income Strategy Fund II 10.43 119,872 10.42 10.46
▼ -0.13% PFL PIMCO Income Strategy Fund Shares of Beneficial Interest 11.535 82,712 11.535 11.55
0.00% PMF PIMCO Municipal Income Fund 14.39 8,601 14.39 14.39
▼ -0.56% PML Pimco Municipal Income Fund II of Beneficial Interest 14.26 85,609 14.26 14.32
▼ -0.20% PNF PIMCO New York Municipal Income Fund 12.575 7,035 12.56 12.59
▼ -0.82% RCS PIMCO Strategic Income Fund Inc. 9.62 109,344 9.61 9.695
▼ -0.82% PNFP Pinnacle Financial Partners Inc. 55.38 338,172 55.14 55.925
▲ 0.24% PHD Pioneer Floating Rate Trust Shares of Beneficial Interest 10.625 38,359 10.61 10.63
▲ 0.76% PHT Pioneer High Income Trust of Beneficial Interest 9.23 84,120 9.19 9.23
▲ 0.19% MAV Pioneer Municipal High Income Advantage Trust of Beneficial Interest 10.57 66,338 10.56 10.57
▼ -0.34% MHI Pioneer Municipal High Income Trust of Beneficial Interest 11.80 21,315 11.80 11.86
▲ 0.47% PJC Piper Jaffray Companies 76.38 49,057 75.83 76.38
▲ 1.00% PJT PJT Partners Inc. Class A 42.035 80,019 41.27 42.07
▲ 0.49% PNC PNC Financial Services Group Inc. (The) 133.845 1,294,111 132.655 134.30
▼ -1.40% BPOP Popular Inc. 55.995 542,039 55.845 56.965
▲ 0.56% PPDF PPDAI Group Inc. American Depositary Shares each representing five Class A 5.41 677,504 5.23 5.485
▲ 0.24% PRAA PRA Group Inc. 27.335 160,899 27.07 27.38
▼ -0.79% PFBC Preferred Bank 46.28 38,903 46.12 46.59
▼ -2.25% PFBI Premier Financial Bancorp Inc. 16.50 5,394 16.50 16.625
▼ -0.34% PFG Principal Financial Group Inc 55.03 1,237,211 54.78 55.26
▼ -0.51% PRA ProAssurance Corporation 35.04 91,153 34.84 35.14
▼ -0.59% PGR Progressive Corporation (The) 74.56 1,408,770 74.32 74.795
▲ 0.23% PSEC Prospect Capital Corporation 6.665 1,149,516 6.66 6.695
▼ -0.57% PB Prosperity Bancshares Inc. 71.09 314,659 70.59 71.38
▲ 0.30% PVBC Provident Bancorp Inc. 23.07 0 23.07 23.07
▲ 0.80% PROV Provident Financial Holdings Inc. 20.07 2,001 20.07 20.175
▼ -1.96% PFS Provident Financial Services Inc 26.49 127,020 26.415 26.96
▲ 0.57% PBIP Prudential Bancorp Inc. 17.50 2,104 17.50 17.595
▼ -0.32% PRU Prudential Financial Inc. 103.50 919,244 103.07 103.835
▼ -0.43% PUK Prudential Public Limited Company 45.87 166,135 45.735 45.94
▼ -0.23% PCF Putnam High Income Securities Fund 8.81 10,431 8.81 8.81
▲ 0.13% PMM Putnam Managed Municipal Income Trust 7.43 73,788 7.40 7.43
0.00% PIM Putnam Master Intermediate Income Trust 4.48 141,353 4.44 4.49
▼ -0.25% PMO Putnam Municipal Opportunities Trust 12.19 75,358 12.175 12.23
▼ -0.20% PPT Putnam Premier Income Trust 5.09 217,984 5.09 5.10
▲ 2.19% PZN Pzena Investment Management Inc Class A 9.33 71,168 8.935 9.37
▼ -2.51% QCRH QCR Holdings Inc. 34.035 8,333 33.905 34.54
▲ 0.99% QIWI QIWI plc 14.27 57,554 14.14 14.33
▼ -0.08% QD Qudian Inc. American Depositary Shares each representing one Class A 6.595 8,879,355 6.55 6.77
▲ 0.69% RDN Radian Group Inc. 22.675 1,114,629 22.38 22.685
▼ -0.64% RJF Raymond James Financial Inc. 88.62 505,090 88.31 88.88
▼ -2.35% RBB RBB Bancorp 19.08 3,349 19.08 19.08
▼ -2.37% RM Regional Management Corp. 24.935 20,895 24.695 25.695
▼ -0.07% RF Regions Financial Corporation 15.24 14,485,856 15.065 15.325
▼ -0.34% RGA Reinsurance Group of America Incorporated 151.10 225,402 150.385 151.50
▼ -1.67% RBNC Reliant Bancorp Inc. 22.625 0 22.625 22.625
▼ -0.89% RNR RenaissanceRe Holdings Ltd. 151.62 156,329 151.205 153.29
▼ -2.17% RNST Renasant Corporation 33.75 128,321 33.60 34.40
▼ -0.94% RBCAA Republic Bancorp Inc. Class A Common Stock 46.20 2,129 46.20 46.435
▼ -1.66% FRBK Republic First Bancorp Inc. 5.32 67,875 5.28 5.43
▲ 1.85% RIOT Riot Blockchain Inc 5.50 1,787,791 5.125 5.65
▼ -0.18% OPP RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 16.76 18,722 16.76 16.76
▲ 0.59% RLI RLI Corp. (DE) 78.76 253,967 76.94 78.81
▲ 0.22% RY Royal Bank Of Canada 80.19 575,396 79.90 80.275
▲ 0.22% RBS Royal Bank of Scotland Group Plc New (The) ADS 6.915 179,670 6.905 6.925
▼ -0.48% RMT Royce Micro-Cap Trust Inc. 8.38 128,709 8.36 8.43
▼ -0.60% RVT Royce Value Trust Inc. 14.195 190,348 14.19 14.27
▲ 0.54% SFE Safeguard Scientifics Inc. 11.09 30,224 10.925 11.105
▼ -0.74% SAFT Safety Insurance Group Inc. 91.365 44,357 90.92 91.67
▲ 1.68% SMM Salient Midstream of Beneficial Interest 9.09 61,695 9.03 9.09
▲ 1.64% SASR Sandy Spring Bancorp Inc. 34.07 244,929 33.655 34.705
▼ -1.71% SC Santander Consumer USA Holdings Inc. 22.145 835,221 22.125 22.30
▲ 2.16% SAR Saratoga Investment Corp New 24.815 105,012 24.53 24.815
▼ -0.43% SBBX SB One Bancorp 22.205 5,335 22.205 22.205
▼ -1.79% SBCF Seacoast Banking Corporation of Florida 27.37 105,906 27.27 27.67
▼ -0.79% SNFCA Security National Financial Corporation Class A Common Stock 5.02 1,524 5.02 5.02
▼ -3.31% SEIC SEI Investments Company 56.41 1,077,781 56.41 57.68
▼ -1.16% SIGI Selective Insurance Group Inc. 68.23 80,536 67.945 68.78
▼ -6.38% AIHS Senmiao Technology Limited 4.475 80,863 4.475 4.84
▼ -1.74% SFBS ServisFirst Bancshares Inc. 32.995 112,017 32.825 33.70
▼ -1.71% SHG Shinhan Financial Group Co Ltd American Depositary Shares 39.325 30,801 39.20 39.325
▲ 1.23% BSRR Sierra Bancorp 24.75 24,814 24.50 24.80
▲ 0.82% SBNY Signature Bank 127.41 287,225 125.22 128.18
▼ -2.45% SFNC Simmons First National Corporation 24.845 405,772 24.66 25.385
▼ -0.81% SLM SLM Corporation 9.82 3,245,098 9.815 9.955
▲ 0.23% SLRC Solar Capital Ltd. 21.34 26,281 21.28 21.34
▲ 0.08% SOR Source Capital Inc. 36.88 3,106 36.83 36.89
▼ -1.57% SFST Southern First Bancshares Inc. 34.855 13,288 34.84 35.065
▼ -4.10% SMBC Southern Missouri Bancorp Inc. 31.455 21,267 31.45 31.97
▼ -0.33% SONA Southern National Bancorp of Virginia Inc. 15.02 25,868 14.925 15.07
▼ -1.54% SBSI Southside Bancshares Inc. 33.34 95,203 33.245 34.01
▼ -1.85% SSB South State Corporation 71.45 137,829 71.19 72.58
▼ -0.02% SPGI S&P Global Inc. 217.165 673,936 216.205 217.645
▲ 0.61% STXB Spirit of Texas Bancshares Inc. 21.58 1,963 21.58 21.58
▼ -0.56% FUND Sprott Focus Trust Inc. 7.05 99,150 7.02 7.05
0.00% STND Standard AVB Financial Corp. 27.51 1,458 27.51 27.51
▲ 0.03% STFC State Auto Financial Corporation 33.26 22,628 33.07 33.26
▼ -0.05% STT State Street Corporation 69.925 1,699,578 69.305 70.33
▲ 0.56% STBA S&T Bancorp Inc. 38.375 124,741 38.10 38.58
▲ 0.07% SCM Stellus Capital Investment Corporation 14.29 104,374 14.25 14.315
▼ -1.31% STL Sterling Bancorp 19.985 1,160,804 19.855 20.32
▼ -1.64% SBT Sterling Bancorp Inc. 9.58 24,254 9.415 9.785
▼ -0.42% STC Stewart Information Services Corporation 43.645 20,261 43.56 43.73
▼ -1.81% SF Stifel Financial Corporation 58.06 290,018 57.78 58.99
▼ -2.75% SYBT Stock Yards Bancorp Inc. 33.58 21,384 33.45 34.38
▼ -2.09% EDF Stone Harbor Emerging Markets Income Fund of Beneficial Interest 12.66 339,404 12.57 12.85
▼ -1.78% EDI Stone Harbor Emerging Markets Total Income Fund of Beneficial Interests 12.15 62,370 12.15 12.30
▼ -0.89% SMFG Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) 7.245 1,002,611 7.215 7.275
▼ -0.29% SMMF Summit Financial Group Inc. 26.065 10,582 25.93 26.07
▼ -2.16% SSBI Summit State Bank 11.075 13,061 11.07 11.075
▲ 0.13% SLF Sun Life Financial Inc. 41.025 251,653 40.86 41.045
▼ -0.17% STI SunTrust Banks Inc. 63.38 2,696,676 62.73 63.66
▼ -0.18% SIVB SVB Financial Group 242.70 297,806 240.89 244.29
▲ 0.58% SYF Synchrony Financial 33.535 3,958,902 32.915 33.61
▼ -1.03% SNV Synovus Financial Corp. 35.69 1,818,296 35.535 36.11
▼ -3.37% TCF TCF Financial Corporation 21.50 845,139 21.50 22.03
▲ 0.03% CGBD TCG BDC Inc. 14.795 109,635 14.785 14.82
▲ 0.03% TCPC TCP Capital Corp. 14.375 133,070 14.35 14.395
▼ -0.45% TSI TCW Strategic Income Fund Inc. 5.515 158,360 5.50 5.545
▲ 0.30% AMTD TD Ameritrade Holding Corporation 53.69 1,352,377 53.415 54.005
▼ -0.23% HQH Tekla Healthcare Investors 19.375 162,456 19.315 19.53
▲ 0.36% THQ Tekla Healthcare Opportunies Fund Shares of Beneficial Interest 16.81 154,738 16.81 16.81
▼ -0.74% HQL TeklaLife Sciences Investors 16.12 129,241 16.065 16.12
▲ 0.32% THW Tekla World Healthcare Fund Shares of Beneficial Interest 12.54 216,918 12.44 12.57
▼ -0.70% TDF Templeton Dragon Fund Inc. 20.585 46,308 20.585 20.72
▲ 0.30% TEI Templeton Emerging Markets Income Fund Inc. 10.11 82,574 10.06 10.11
▲ 0.08% GIM Templeton Global Income Fund Inc. 6.315 290,861 6.30 6.335
▼ -1.32% TBNK Territorial Bancorp Inc. 28.46 2,793 28.46 28.46
▲ 0.03% TCBI Texas Capital Bancshares Inc. 62.65 824,894 62.16 63.06
▼ -1.55% TFSL TFS Financial Corporation 16.225 175,979 16.18 16.42
▼ -0.96% TBBK The Bancorp Inc. 8.25 65,363 8.16 8.30
▲ 1.09% BX The Blackstone Group L.P. Representing Limited Partnership Interests 39.04 9,857,715 38.94 40.27
▲ 2.20% CG The Carlyle Group L.P. 20.90 847,446 20.28 20.95
▼ -1.02% CEE The Central and Eastern Europe Fund Inc. (The) 25.20 893 25.20 25.20
▼ -2.90% FBMS The First Bancshares Inc. 29.84 6,897 29.75 29.84
▼ -0.64% FLIC The First of Long Island Corporation 22.665 19,881 22.65 22.70
▲ 1.20% GRX The Gabelli Healthcare & Wellness Trust of Beneficial Interest 10.565 186,047 10.47 10.565
▼ -0.03% NAVG The Navigators Group Inc. 69.95 118,833 69.885 69.95
▼ -1.20% TST TheStreet Inc. 2.47 320,285 2.465 2.48
▼ -1.66% TRV The Travelers Companies Inc. 136.63 1,152,805 136.58 138.66
▼ -0.41% TPRE Third Point Reinsurance Ltd. 10.875 623,994 10.76 10.93
▲ 1.42% TCRD THL Credit Inc. 6.765 57,742 6.74 6.79
▲ 0.27% TRI Thomson Reuters Corp 60.08 363,909 59.91 60.44
▼ -0.53% TSBK Timberland Bancorp Inc. 27.95 9,171 27.90 28.145
▼ -2.39% TMP Tompkins Financial Corporation 77.09 18,059 76.99 78.495
▼ -1.87% TMK Torchmark Corporation 87.08 649,802 86.45 88.67
▲ 0.04% TD Toronto Dominion Bank (The) 56.58 552,114 56.435 56.715
▲ 0.56% NDP Tortoise Energy Independence Fund Inc. 8.96 20,509 8.96 8.96
▲ 1.42% TYG Tortoise Energy Infrastructure Corporation 23.52 161,812 23.40 23.52
▲ 1.07% NTG Tortoise MLP Fund Inc. 14.21 129,225 14.17 14.21
▲ 1.59% TTP Tortoise Pipeline & Energy Fund Inc. 15.33 91,509 15.29 15.345
▼ -1.63% TPZ Tortoise Power and Energy Infrastructure Fund Inc 18.68 27,975 18.68 18.99
▲ 0.23% TSS Total System Services Inc. 100.77 1,194,283 100.065 100.89
▼ -1.70% TOWN Towne Bank 26.245 65,651 26.16 26.59
▲ 0.25% TSLX TPG Specialty Lending Inc. 20.10 110,934 20.01 20.12
▼ -2.00% TCBK TriCo Bancshares 38.385 21,679 38.235 38.97
▼ -0.07% TY Tri Continental Corporation 26.95 20,569 26.93 26.95
▼ -0.29% TPVG TriplePoint Venture Growth BDC Corp. 13.91 99,307 13.895 13.945
▲ 1.53% GTS Triple-S Management Corporation Class B 21.20 119,328 20.93 21.20
▼ -1.60% TSC TriState Capital Holdings Inc. 22.77 103,872 22.65 23.35
▲ 0.28% TSCAP TriState Capital Holdings Inc. Dep Shs Rep 1/40th Int 6.75% Srs A Non-Cum Pfd 26.29 1,544 26.29 26.29
▼ -2.84% TBK Triumph Bancorp Inc. 28.545 268,385 27.785 28.87
▲ 0.55% TROW T. Rowe Price Group Inc. 106.48 1,300,122 105.43 106.725
▼ -0.99% TRUP Trupanion Inc. 32.87 86,050 32.505 33.01
▼ -2.00% TRST TrustCo Bank Corp NY 7.84 127,139 7.80 7.99
▼ -0.91% TRMK Trustmark Corporation 33.77 351,148 33.52 34.04
▼ -0.27% TRCB Two River Bancorp 15.04 0 15.04 15.04
▼ -0.04% UBS UBS Group AG Registered 13.255 2,551,545 13.175 13.28
▼ -0.37% UMBF UMB Financial Corporation 65.44 319,681 64.81 65.635
▼ -2.11% UMPQ Umpqua Holdings Corporation 16.74 2,312,839 16.705 17.21
▼ -1.90% UBSH Union Bankshares Corporation 34.62 189,349 34.51 35.33
▼ -0.88% UBSI United Bankshares Inc. 37.915 222,091 37.69 38.30
▼ -0.15% UCBI United Community Banks Inc. 26.37 638,294 25.99 26.49
▼ -1.07% UCFC United Community Financial Corp. 9.23 77,842 9.185 9.42
▲ 0.49% UBNK United Financial Bancorp Inc. 13.415 515,791 13.27 13.49
▼ -2.44% UFCS United Fire Group Inc 41.54 70,825 40.90 42.13
▼ -4.33% UIHC United Insurance Holdings Corp. 15.67 139,931 15.59 16.35
▼ -0.95% UBFO United Security Bancshares 10.39 3,053 10.39 10.39
▼ -3.09% UNTY Unity Bancorp Inc. 21.02 6,349 21.02 21.79
▼ -1.88% UVE UNIVERSAL INSURANCE HOLDINGS INC 29.19 180,200 29.11 29.48
▼ -1.33% UVSP Univest Corporation of Pennsylvania 24.40 61,488 24.28 24.465
▼ -0.62% UNM Unum Group 36.355 2,281,281 36.12 37.08
▼ -6.96% TIGR UP Fintech Holding Limited 14.44 4,510,135 14.40 16.01
▼ -0.03% USB U.S. Bancorp 51.195 7,804,103 50.91 51.69
▼ -1.71% VLY Valley National Bancorp 10.085 912,507 10.055 10.275
▼ -1.22% VBTX Veritex Holdings Inc. 25.90 202,028 25.755 26.30
▲ 0.23% VCTR Victory Capital Holdings Inc. 15.075 19,854 15.02 15.10
▲ 0.28% VIRT Virtu Financial Inc. 25.29 690,393 25.12 25.485
▲ 0.72% VRTS Virtus Investment Partners Inc. 118.96 88,985 118.00 119.145
▲ 0.51% ZF Virtus Total Return Fund Inc. 9.81 8,220 9.81 9.81
▲ 0.15% V Visa Inc. 160.40 4,575,346 159.075 160.475
▼ -0.70% IAE Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund of Beneficial Interest 9.155 8,457 9.155 9.155
▼ -0.44% IHD Voya Emerging Markets High Income Dividend Equity Fund 7.965 72,014 7.93 7.97
▼ -0.59% VOYA Voya Financial Inc. 54.34 966,771 54.215 54.825
▼ -0.47% IGA Voya Global Advantage and Premium Opportunity Fund of Beneficial Interest 10.57 27,303 10.55 10.61
▲ 0.23% IGD Voya Global Equity Dividend and Premium Opportunity Fund 6.595 322,707 6.56 6.595
▼ -0.72% IDE Voya Infrastructure Industrials and Materials Fund of Beneficial Interest 12.40 47,501 12.40 12.41
▲ 0.76% IRR Voya Natural Resources Equity Income Fund of Beneficial Interest 5.29 51,546 5.25 5.29
▼ -0.31% PPR Voya Prime Rate Trust Shares of Beneficial Interest 4.835 87,248 4.835 4.85
▼ -1.02% WDR Waddell & Reed Financial Inc. 18.35 669,425 18.21 18.52
▲ 0.77% WD Walker & Dunlop Inc 53.55 208,618 53.225 53.59
▼ -1.19% WAFD Washington Federal Inc. 32.48 328,736 32.28 32.88
▲ 0.90% WASH Washington Trust Bancorp Inc. 50.115 42,139 49.575 50.80
▼ -0.68% WSBF Waterstone Financial Inc. 16.04 2,941 16.04 16.21
▼ -0.12% WBS Webster Financial Corporation 51.60 707,579 51.28 52.41
▼ -0.76% WFC Wells Fargo & Company 47.22 15,536,072 47.105 47.44
▲ 0.38% EOD Wells Fargo Global Dividend Opportunity Fund 5.24 285,736 5.20 5.27
▼ -2.08% WSBC WesBanco Inc. 39.12 98,670 38.965 39.585
▼ -1.29% WABC Westamerica Bancorporation 62.67 91,781 62.09 63.36
▼ -2.87% WTBA West Bancorporation 20.98 17,908 20.98 21.32
▼ -2.17% WAL Western Alliance Bancorporation (DE) 43.34 1,073,671 43.25 44.23
▲ 0.11% TLI Western Asset Corporate Loan Fund Inc 9.52 25,551 9.52 9.53
▲ 0.33% EMD Western Asset Emerging Markets Debt Fund Inc 13.795 117,073 13.72 13.84
▲ 0.26% EHI Western Asset Global High Income Fund Inc 9.645 89,495 9.62 9.665
▼ -0.08% HIX Western Asset High Income Fund II Inc. 6.605 104,000 6.60 6.605
▲ 0.31% HIO Western Asset High Income Opportunity Fund Inc. 4.925 141,697 4.915 4.935
▼ -0.17% HYI Western Asset High Yield Defined Opportunity Fund Inc. 14.605 39,322 14.60 14.66
▲ 0.05% WIA Western Asset Inflation-Linked Income Fund 11.055 25,707 11.05 11.06
▲ 0.28% WIW Western Asset Inflation-Linked Opportunities & Income Fund 10.78 46,948 10.74 10.78
▼ -0.15% IGI Western Asset Investment Grade Defined Opportunity Trust Inc. 19.62 12,165 19.62 19.65
▲ 1.40% MTT Western Asset Municipal Defined Opportunity Trust Inc 21.06 8,161 21.06 21.06
▲ 0.07% MNP Western Asset Municipal Partners Fund Inc. 14.28 21,231 14.28 14.28
▲ 0.06% GFY Western Asset Variable Rate Strategic Fund Inc. 16.07 14,433 16.065 16.09
▲ 2.90% WNEB Western New England Bancorp Inc. 9.92 0 9.92 9.92
▼ -0.18% WU Western Union Company (The) 19.265 2,642,196 19.195 19.36
▼ -0.42% WBK Westpac Banking Corporation 19.17 138,725 19.155 19.215
▼ -0.52% WHG Westwood Holdings Group Inc 36.48 16,124 36.21 36.64
▲ 0.49% WHF WhiteHorse Finance Inc. 14.50 51,389 14.495 14.50
▼ -0.36% WTM White Mountains Insurance Group Ltd. 910.19 4,411 909.90 914.265
▼ -0.06% WLTW Willis Towers Watson Public Limited Company 177.26 262,834 176.81 177.69
▲ 0.32% WTFC Wintrust Financial Corporation 75.43 298,213 74.56 75.72
▼ -2.10% WETF WisdomTree Investments Inc. 7.695 1,051,678 7.595 7.90
▼ -1.89% WF Woori Bank American Depositary Shares (Each representing 3 shares of) 36.41 3,555 36.41 36.41
▲ 0.68% WRLD World Acceptance Corporation 125.83 65,230 124.225 125.835
▼ -0.96% WRB W.R. Berkley Corporation 57.79 315,680 57.65 58.14
▲ 0.88% WSFS WSFS Financial Corporation 42.42 300,669 41.95 42.42
▼ -1.74% XYF X Financial American Depositary Shares each representing two Class A 5.07 12,180 5.07 5.12
▼ -0.77% YRD Yirendai Ltd. American Depositary Shares each representing two 15.41 94,783 15.35 15.635
▼ -1.33% ZION Zions Bancorporation 46.67 2,942,969 46.665 47.34