Financial Services Stocks

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

Change% Company Price Volume Low High
▼ -0.88% PIH 1347 Property Insurance Holdings, Inc 4.48 1,900 4.44 4.58
▲ 3.40% TURN 180 Degree Capital Corp 2.13 43,200 2.07 2.16
0.00% BCOW 1895 Bancorp of Wisconsin, Inc 9.80 1,400 9.80 9.80
▲ 0.32% FCCY 1st Constitution Bancorp 19.06 7,100 18.97 19.39
▲ 2.09% SRCE 1st Source Corporation 45.53 46,200 45.10 46.05
▼ -0.56% QFIN 360 Finance, Inc 8.87 164,100 8.70 9.20
▲ 1.57% AGD Aberdeen Global Dynamic Dividend Fund 9.68 33,100 9.59 9.70
▲ 0.48% AWP Aberdeen Global Premier Properties Fund 6.26 455,900 6.23 6.32
▲ 1.39% ACP Aberdeen Income Credit Strategies Fund 12.39 133,900 12.23 12.50
▲ 0.96% JEQ Aberdeen Japan Equity Fund, Inc 7.35 13,500 7.31 7.37
▲ 1.09% AOD Aberdeen Total Dynamic Dividend Fund 8.32 362,200 8.29 8.35
0.00% ACNB ACNB Corporation 33.75 7,300 33.75 34.38
▲ 0.76% ADX Adams Diversified Equity Fund, Inc 15.85 140,600 15.83 15.92
▲ 1.77% PEO Adams Natural Resources Fund, Inc 15.52 134,100 15.34 15.64
▼ -0.21% AVK Advent Convertible and Income Fund 14.44 52,400 14.43 14.52
▲ 2.42% AEG Aegon N.V 4.24 3,342,500 4.21 4.28
▲ 3.98% AMG Affiliated Managers Group, Inc 75.97 612,900 74.50 76.71
▲ 0.71% AFL Aflac Incorporated 52.44 3,663,000 52.29 52.90
▲ 0.57% ABDC Alcentra Capital Corporation 8.84 11,300 8.80 8.86
▲ 1.79% ALRS Alerus Financial Corporation 21.63 900 21.26 21.64
▲ 0.19% Y Alleghany Corporation 771.49 29,800 767.95 777.43
▲ 0.12% ABTX Allegiance Bancshares, Inc 33.53 427,000 33.28 34.11
▼ -0.17% AWF AllianceBernstein Global High Income Fund 11.82 101,800 11.81 11.87
▼ -0.97% AB AllianceBernstein Holding L.P 28.49 214,000 28.46 29.07
▼ -0.07% AFB AllianceBernstein National Municipal Income Fund 13.62 49,800 13.56 13.65
▲ 3.67% ADS Alliance Data Systems Corporation 122.55 700,500 119.72 123.04
▲ 0.32% CBH AllianzGI Convertible & Income 2024 Target Term Fund 9.39 22,900 9.36 9.43
▲ 1.25% NCV AllianzGI Convertible & Income Fund 5.66 236,100 5.62 5.68
▲ 0.40% NCZ AllianzGI Convertible & Income Fund II 5.00 148,300 4.98 5.02
▲ 0.71% ACV AllianzGI Diversified Income & Convertible Fund 22.65 29,000 22.50 22.66
▲ 0.71% NIE AllianzGI Equity & Convertible Income Fund 21.26 86,600 21.22 21.37
▲ 0.99% NFJ AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.23 148,500 12.16 12.30
▲ 1.42% ALLY Ally Financial Inc 31.32 4,417,000 31.31 31.825
▲ 4.72% AAMC Altisource Asset Management Corporation 12.64 9,000 12.30 13.00
▲ 4.97% AMAL Amalgamated Bank 17.11 144,500 16.35 17.25
▼ -2.71% AMRK A-Mark Precious Metals, Inc 12.90 4,500 12.86 13.30
▲ 0.31% AMBC Ambac Financial Group, Inc 19.53 129,700 19.52 19.81
▲ 0.57% AMTBB Amerant Bancorp Inc 14.22 200 14.22 14.22
▼ -0.26% AMTB Amerant Bancorp Inc 19.19 43,500 19.15 19.44
▲ 0.91% ATAX America First Multifamily Investors, L.P 7.79 74,800 7.74 7.82
▲ 2.18% AEL American Equity Investment Life Holding Company 22.93 343,600 22.89 23.63
▲ 1.20% AXP American Express Company 116.40 2,860,400 116.19 117.57
▲ 0.65% AFG American Financial Group, Inc 102.79 346,800 102.35 103.93
▲ 0.67% AIG American International Group, Inc 54.42 4,531,400 54.33 55.64
▲ 1.00% AMNB American National Bankshares Inc 35.27 16,500 35.26 35.90
▼ -0.69% ANAT American National Insurance Company 115.89 27,100 115.86 118.50
▲ 4.63% AMRB American River Bankshares 14.23 6,300 13.75 14.23
▲ 3.18% AMP Ameriprise Financial, Inc 138.27 903,700 137.13 139.79
▲ 0.11% AMSF Amerisafe, Inc 63.92 52,600 63.82 65.05
▲ 1.22% ABCB Ameris Bancorp 39.89 460,000 39.89 40.78
▲ 0.73% ASRV AmeriServ Financial, Inc 4.15 5,300 4.12 4.16
▲ 1.49% ATLO Ames National Corporation 27.92 11,200 27.40 28.26
▲ 4.24% HKIB AMTD International Inc 8.61 13,894 8.00 8.61
▲ 1.17% AON Aon plc 191.10 552,500 190.29 192.73
▼ -0.54% APO Apollo Global Management, Inc 38.72 1,641,300 38.71 39.84
▲ 0.06% AINV Apollo Investment Corporation 15.58 403,800 15.57 15.77
▲ 0.14% AFT Apollo Senior Floating Rate Fund Inc 14.50 81,400 14.45 14.54
▲ 0.80% ACGL Arch Capital Group Ltd 41.49 1,063,800 41.19 41.72
▲ 0.16% ARCC Ares Capital Corporation 18.36 1,209,200 18.35 18.48
▲ 2.22% ARES Ares Management Corporation 26.65 505,500 26.37 27.05
▲ 2.00% ARGO Argo Group International Holdings, Ltd 67.28 75,600 66.59 68.03
▲ 0.15% AROW Arrow Financial Corporation 32.79 20,900 32.79 33.74
▲ 0.58% AJG Arthur J. Gallagher & Co 87.98 1,014,700 87.95 88.69
▲ 2.43% APAM Artisan Partners Asset Management Inc 26.59 373,200 26.35 27.38
▼ -3.19% ASA ASA Gold and Precious Metals Limited 12.12 91,900 12.06 12.37
▼ -2.64% AINC Ashford Inc 24.75 11,500 24.087 25.735
▲ 0.35% AMK AssetMark Financial Holdings, Inc 25.66 138,400 25.131 26.10
▲ 1.64% ASB Associated Banc-Corp 19.80 819,300 19.78 20.09
▼ -2.20% AC Associated Capital Group, Inc 37.79 6,000 37.50 39.13
▲ 0.19% AIZ Assurant, Inc 125.78 328,300 125.65 126.83
▲ 1.56% AGO Assured Guaranty Ltd 45.54 517,800 45.33 46.04
▲ 0.46% ASFI Asta Funding, Inc 6.62 3,200 6.57 6.62
▲ 3.46% ATH Athene Holding Ltd 39.48 1,662,500 38.84 39.87
▲ 2.21% ATIF ATIF Holdings Limited 2.77 62,100 2.67 2.97
▲ 2.00% AAME Atlantic American Corporation 2.55 1,300 2.53 2.55
▲ 0.47% ACBI Atlantic Capital Bancshares, Inc 17.04 98,100 17.03 17.38
▲ 0.93% AUB Atlantic Union Bankshares Corporation 36.95 306,800 36.09 37.75
▲ 10.34% ATLC Atlanticus Holdings Corporation 8.11 46,900 7.26 8.70
▲ 4.88% AFH Atlas Financial Holdings, Inc 0.43 95,300 0.41 0.47
▼ -0.73% AUBN Auburn National Bancorporation, Inc 43.60 4,200 43.27 44.90
▲ 3.41% EQH AXA Equitable Holdings, Inc 21.24 1,646,600 20.96 21.46
▲ 0.18% AXS AXIS Capital Holdings Limited 62.23 1,132,800 61.35 62.81
▲ 3.06% AX Axos Financial, Inc 28.25 274,300 28.00 28.59
▼ -0.69% BCSF Bain Capital Specialty Finance, Inc 18.58 147,200 18.44 18.78
▲ 1.85% BANF BancFirst Corporation 55.16 53,600 54.82 56.09
▲ 1.57% BBVA Banco Bilbao Vizcaya Argentaria, S.A 5.18 5,864,800 5.15 5.22
▲ 1.22% BBDO Banco Bradesco S.A 7.47 300 7.47 7.60
▲ 1.85% BBD Banco Bradesco S.A 8.27 11,330,100 8.21 8.33
▲ 2.49% BCH Banco de Chile 28.84 51,700 28.46 29.00
▲ 3.26% BANC Banc of California, Inc 14.26 245,400 14.09 14.46
▲ 1.80% BLX Banco Latinoamericano de Comercio Exterior, S.A 19.76 90,400 19.69 19.97
▲ 0.22% CIB Bancolombia S.A 49.95 171,100 49.86 50.79
▼ -2.41% BMA Banco Macro S.A 27.09 459,400 27.05 28.73
0.00% BCTF Bancorp 34, Inc 14.52 0 14.52 14.52
▲ 1.56% BKJ Bancorp Of New Jersey, Inc 16.92 22,300 16.90 17.01
▲ 0.76% BXS BancorpSouth Bank 29.30 520,300 29.27 30.00
▲ 1.63% BSBR Banco Santander (Brasil) S.A 11.20 1,137,900 11.11 11.40
▲ 1.83% BSAC Banco Santander-Chile 28.95 176,200 28.64 29.10
▲ 2.54% BSMX Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico 6.87 483,300 6.76 6.88
▲ 3.80% SAN Banco Santander, S.A 4.10 12,900,200 4.08 4.15
▲ 2.90% BSVN Bank7 Corp 18.07 1,700 17.56 18.50
▲ 0.76% BFIN BankFinancial Corporation 11.97 23,400 11.85 12.19
▼ -1.51% BFC Bank First Corporation 65.98 16,500 65.57 67.40
▲ 1.62% BAC Bank of America Corporation 28.91 70,008,600 28.86 29.34
▲ 3.11% BOCH Bank of Commerce Holdings 10.93 30,100 10.69 11.15
▲ 0.76% BOH Bank of Hawaii Corporation 83.89 130,500 83.81 85.01
▲ 0.96% BMRC Bank of Marin Bancorp 41.10 26,300 40.98 41.89
▲ 1.49% BMO Bank of Montreal 73.44 359,900 73.29 74.05
▲ 0.97% BKSC Bank of South Carolina Corporation 18.81 5,000 18.55 18.85
▲ 0.14% BOTJ Bank of the James Financial Group, Inc 14.02 1,500 14.00 14.08
▲ 4.85% OZK Bank OZK 27.48 1,501,400 26.77 27.85
▲ 0.33% BKU BankUnited, Inc 33.08 377,100 33.07 33.45
▼ -0.07% BWFG Bankwell Financial Group, Inc 27.48 21,100 27.48 28.24
▲ 1.69% BANR Banner Corporation 53.47 97,900 52.75 54.24
▲ 8.10% BCS Barclays PLC 8.01 10,302,100 7.96 8.10
▲ 2.97% BHB Bar Harbor Bankshares 25.67 30,400 25.01 25.98
▲ 0.99% BBDC Barings BDC, Inc 10.16 161,800 10.12 10.23
▼ -0.78% MCI Barings Corporate Investors 16.59 15,200 16.56 16.85
▲ 0.23% BGH Barings Global Short Duration High Yield Fund 17.19 38,800 17.18 17.25
▼ -2.39% MPV Barings Participation Investors 15.95 32,300 15.88 16.34
▲ 11.11% GLG Bat Group, Inc 0.50 67,300 0.42 0.50
▲ 2.34% BCML BayCom Corp 22.31 56,300 21.95 22.70
▲ 1.31% BBT BB&T Corporation 52.00 5,192,900 51.91 52.55
▼ -2.61% BBAR BBVA Banco Frances S.A 4.48 528,900 4.47 4.75
▲ 0.23% BCBP BCB Bancorp, Inc 12.93 120,200 12.70 13.03
▲ 0.81% BRK.A Berkshire Hathaway Inc 312,500.00 400 312,120.00 315,000.00
▲ 0.59% BRK.B Berkshire Hathaway Inc 208.08 4,408,400 207.73 210.08
▲ 1.23% BHLB Berkshire Hills Bancorp, Inc 28.87 217,000 28.84 29.38
▲ 2.43% BGCP BGC Partners, Inc 5.49 1,172,900 5.44 5.55
▼ -0.52% BGIO BlackRock 2022 Global Income Opportunity Trust 9.56 34,000 9.49 9.61
▼ -0.73% BFZ BlackRock California Municipal Income Trust 13.61 73,700 13.56 13.69
▲ 0.41% BKCC BlackRock Capital Investment Corporation 4.86 242,800 4.84 4.90
▼ -0.83% BHK BlackRock Core Bond Trust 14.38 111,200 14.37 14.43
▼ -0.30% BTZ BlackRock Credit Allocation Income Trust 13.49 258,100 13.45 13.52
▲ 0.72% BGR BlackRock Energy and Resources Trust 11.12 146,600 11.04 11.20
▲ 0.44% CII BlackRock Enhanced Capital and Income Fund, Inc 16.02 72,000 15.98 16.08
▼ -0.33% BDJ BlackRock Enhanced Equity Dividend Trust 9.01 286,700 9.01 9.09
▲ 0.29% BOE BlackRock Enhanced Global Dividend Trust 10.30 110,000 10.27 10.35
▲ 0.23% EGF BlackRock Enhanced Government Fund, Inc 13.01 100 13.01 13.01
▲ 0.75% BGY BlackRock Enhanced International Dividend Trust 5.38 258,000 5.37 5.41
▼ -0.80% FRA BlackRock Floating Rate Income Strategies Fund, Inc 12.45 540,000 12.45 12.49
▼ -0.65% BGT BlackRock Floating Rate Income Trust 12.19 105,900 12.16 12.24
▼ -0.14% BFO BlackRock Florida Municipal 2020 Term Trust 14.44 2,800 14.44 14.48
▼ -0.30% BME BlackRock Health Sciences Trust 37.00 31,600 37.00 37.48
▲ 3.24% BLK BlackRock, Inc 434.00 733,500 425.46 435.90
▼ -0.49% BKT BlackRock Income Trust, Inc 6.10 164,200 6.07 6.13
▼ -0.71% BKN BlackRock Investment Quality Municipal Trust Inc 15.41 22,100 15.41 15.47
▼ -0.83% BLW BlackRock Limited Duration Income Trust 15.46 68,600 15.42 15.52
▼ -0.68% BTA BlackRock Long-Term Municipal Advantage Trust 13.15 32,600 13.08 13.21
0.00% BZM BlackRock Maryland Municipal Bond Trust 14.14 0 14.14 14.14
▼ -0.59% MHE BlackRock Massachusetts Tax-Exempt Trust 13.39 12,100 13.39 13.47
▼ -0.64% BIT BlackRock Multi-Sector Income Trust 16.99 177,900 16.97 17.13
▲ 0.13% MUA BlackRock MuniAssets Fund, Inc 15.53 28,300 15.37 15.63
▲ 0.07% BKK BlackRock Municipal 2020 Term Trust 15.07 43,600 15.02 15.07
▼ -0.46% BTT Blackrock Municipal 2030 Target Term Trust 23.88 93,700 23.86 23.97
▲ 0.13% BBK BlackRock Municipal Bond Trust 15.48 18,600 15.37 15.48
▼ -0.35% BAF BlackRock Municipal Income Investment Quality Trust 14.36 16,100 14.32 14.40
▲ 0.76% BBF BlackRock Municipal Income Investment Trust 14.49 23,100 14.24 14.49
▼ -0.28% BYM BlackRock Municipal Income Quality Trust 14.05 103,200 13.95 14.24
▼ -0.92% BFK BlackRock Municipal Income Trust 13.99 74,400 13.95 14.05
▼ -0.52% BLE BlackRock Municipal Income Trust II 15.39 26,000 15.32 15.44
▼ -0.44% MEN BlackRock MuniEnhanced Fund, Inc 11.33 45,000 11.29 11.38
▼ -0.92% MUC BlackRock MuniHoldings California Quality Fund, Inc 13.99 40,200 13.99 14.07
▼ -0.73% MUH BlackRock MuniHoldings Fund II, Inc 14.94 45,700 14.94 15.01
▼ -0.78% MHD BlackRock MuniHoldings Fund, Inc 16.48 8,200 16.44 16.57
▼ -0.22% MFL BlackRock MuniHoldings Investment Quality Fund 13.45 31,400 13.38 13.47
▼ -0.90% MUJ BlackRock MuniHoldings New Jersey Quality Fund, Inc 14.29 44,400 14.28 14.36
▼ -0.66% MHN BlackRock MuniHoldings New York Quality Fund, Inc 13.64 28,000 13.61 13.67
▼ -0.39% MUE BlackRock MuniHoldings Quality Fund II, Inc 12.70 45,800 12.64 12.76
▼ -0.86% MUS BlackRock MuniHoldings Quality Fund, Inc 12.69 25,800 12.66 12.73
▼ -0.78% MUI BlackRock Muni Intermediate Duration Fund, Inc 14.05 66,400 14.00 14.08
▲ 0.14% MNE BlackRock Muni New York Intermediate Duration Fund, Inc 14.60 300 14.60 14.60
▼ -1.02% MVT BlackRock MuniVest Fund II, Inc 14.62 25,000 14.62 14.71
▼ -0.44% MVF BlackRock MuniVest Fund, Inc 9.13 57,100 9.11 9.15
▼ -0.36% MZA BlackRock MuniYield Arizona Fund, Inc 13.80 2,300 13.80 13.86
▼ -0.76% MYC Blackrock MuniYield California Fund, Inc 14.27 16,900 14.26 14.35
▼ -0.70% MCA BlackRock MuniYield California Quality Fund, Inc 14.28 48,000 14.24 14.33
0.00% MYD BlackRock MuniYield Fund, Inc 14.87 61,500 14.75 14.87
▼ -0.70% MYF BlackRock MuniYield Investment Fund 14.23 25,000 14.22 14.30
▼ -0.73% MFT BlackRock MuniYield Investment Quality Fund 13.69 5,100 13.69 13.72
▼ -0.42% MIY BlackRock MuniYield Michigan Quality Fund, Inc 14.15 25,300 14.09 14.15
▼ -1.14% MYJ BlackRock MuniYield New Jersey Fund, Inc 15.60 43,600 15.50 15.74
▼ -0.54% MYN BlackRock MuniYield New York Quality Fund, Inc 12.99 35,100 12.96 13.05
▼ -0.49% MPA BlackRock MuniYield Pennsylvania Quality Fund 14.25 36,700 14.18 14.40
▼ -0.51% MYI BlackRock MuniYield Quality Fund III, Inc 13.61 116,100 13.55 13.61
▼ -0.69% MQT BlackRock MuniYield Quality Fund II, Inc 12.91 28,900 12.90 12.96
▼ -0.66% MQY BlackRock MuniYield Quality Fund, Inc 14.95 36,200 14.93 15.00
▼ -0.07% BQH BlackRock New York Municipal Bond Trust 14.89 200 14.89 14.89
▼ -0.07% BSE BlackRock New York Municipal Income Quality Trust 13.88 2,100 13.81 13.89
▼ -0.78% BNY BlackRock New York Municipal Income Trust 14.07 12,500 14.02 14.16
▼ -0.14% BFY BlackRock New York Municipal Income Trust II 14.21 14,600 14.20 14.35
▲ 0.95% BCX Blackrock Resources & Commodities Strategy Trust 7.42 135,300 7.36 7.46
▼ -0.35% BSD BlackRock Strategic Municipal Trust 14.35 9,800 14.31 14.38
▼ -1.43% BBN BlackRock Taxable Municipal Bond Trust 24.11 220,600 24.02 24.29
▲ 0.15% TCPC BlackRock TCP Capital Corp 13.37 174,800 13.33 13.45
▼ -1.94% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 23.26 48,400 23.02 23.75
▼ -0.12% BHV BlackRock Virginia Municipal Bond Trust 16.98 1,000 16.95 17.10
▼ -1.03% BGX Blackstone / GSO Long-Short Credit Income Fund 15.37 83,709 15.325 15.51
▼ -0.25% BSL Blackstone/GSO Senior Floating Rate Term Fund 16.24 29,500 16.23 16.35
▲ 2.02% BCOR Blucora, Inc 21.20 386,800 21.15 21.79
▼ -2.07% BCRH Blue Capital Reinsurance Holdings Ltd 7.11 5,400 7.09 7.36
▲ 0.33% DHF BNY Mellon High Yield Strategies Fund 3.03 94,000 3.02 3.04
▲ 0.21% DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc 14.10 22,200 14.06 14.12
▼ -0.35% DSM BNY Mellon Strategic Municipal Bond Fund, Inc 8.47 140,600 8.43 8.47
▼ -0.70% LEO BNY Mellon Strategic Municipals, Inc 8.50 74,900 8.46 8.51
▲ 1.63% BOKF BOK Financial Corporation 75.53 152,300 74.38 76.53
▲ 2.52% BPFH Boston Private Financial Holdings, Inc 11.41 291,000 11.33 11.57
▲ 0.63% BIF Boulder Growth & Income Fund, Inc 11.14 172,900 11.09 11.20
▲ 1.61% BDGE Bridge Bancorp, Inc 29.63 64,300 29.32 29.99
▲ 1.42% BWB Bridgewater Bancshares, Inc 12.13 107,600 12.00 12.25
▲ 2.60% BHF Brighthouse Financial, Inc 36.66 1,045,900 36.60 37.63
▲ 1.19% BSIG BrightSphere Investment Group Inc 9.38 672,100 9.37 9.62
▲ 1.15% RILY B. Riley Financial, Inc 22.85 53,300 22.18 23.08
▲ 6.02% BYFC Broadway Financial Corporation 1.76 2,500 1.62 1.76
▲ 0.63% BAM Brookfield Asset Management Inc 52.62 1,582,100 52.59 53.23
▲ 0.52% INF Brookfield Global Listed Infrastructure Income Fund Inc 13.42 41,600 13.40 13.52
▲ 0.46% RA Brookfield Real Assets Income Fund Inc 22.885 189,400 22.77 22.90
▲ 1.39% BRKL Brookline Bancorp, Inc 14.62 230,800 14.61 14.87
▲ 0.28% BRO Brown & Brown, Inc 36.04 918,200 36.04 36.46
▲ 1.15% BMTC Bryn Mawr Bank Corporation 36.00 54,200 35.97 36.80
▲ 1.04% BFST Business First Bancshares, Inc 24.20 9,300 24.00 24.43
▲ 2.25% BY Byline Bancorp, Inc 17.74 69,200 17.52 17.97
▲ 2.51% CADE Cadence Bancorporation 16.75 1,229,700 16.63 16.95
▼ -0.54% CHY Calamos Convertible and High Income Fund 11.01 164,900 10.91 11.05
▼ -0.19% CHI Calamos Convertible Opportunities and Income Fund 10.49 107,200 10.48 10.53
▼ -0.64% CCD Calamos Dynamic Convertible and Income Fund 20.15 72,000 20.11 20.35
▼ -0.63% CHW Calamos Global Dynamic Income Fund 7.86 305,400 7.82 7.93
▼ -0.75% CGO Calamos Global Total Return Fund 11.98 32,400 11.95 12.13
▲ 0.16% CSQ Calamos Strategic Total Return Fund 12.59 200,000 12.56 12.68
▲ 0.98% CATC Cambridge Bancorp 75.00 5,600 74.66 75.78
▲ 0.07% CAC Camden National Corporation 42.44 48,600 41.48 43.57
▲ 1.76% CM Canadian Imperial Bank of Commerce 83.22 429,300 82.52 83.69
▲ 0.04% CNNE Cannae Holdings, Inc 27.90 181,600 27.89 28.50
▲ 0.47% CPTA Capitala Finance Corp 8.52 174,200 8.38 8.591
▲ 1.60% CBNK Capital Bancorp, Inc 13.35 7,600 13.20 13.48
▲ 1.20% CCBG Capital City Bank Group, Inc 26.92 24,900 26.85 27.34
▲ 2.06% COF Capital One Financial Corporation 88.82 2,472,300 88.27 90.40
▼ -0.05% CSWC Capital Southwest Corporation 21.74 48,100 21.74 21.95
▲ 0.72% CFFN Capitol Federal Financial, Inc 13.94 208,900 13.93 14.17
▲ 0.44% CSTR Capstar Financial Holdings, Inc 16.12 110,700 15.92 16.44
▲ 1.23% CARO Carolina Financial Corporation 35.39 57,700 35.37 35.825
▲ 1.86% CART Carolina Trust BancShares, Inc 10.40 15,300 10.40 10.51
▼ -0.05% CARE Carter Bank & Trust 19.36 135,900 19.11 19.85
▼ -2.03% CARV Carver Bancorp, Inc 2.90 2,400 2.61 2.95
▲ 1.92% CATY Cathay General Bancorp 34.59 227,300 34.30 35.10
▼ -0.04% CBFV CB Financial Services, Inc 26.27 2,100 26.10 26.42
▲ 0.22% CBMB CBM Bancorp, Inc 13.98 8,300 13.97 14.00
▼ -1.26% CBOE Cboe Global Markets, Inc 115.60 689,700 114.58 117.97
0.00% IGR CBRE Clarion Global Real Estate Income Fund 7.89 291,200 7.85 7.93
▲ 3.11% CBTX CBTX, Inc 28.81 56,900 28.29 29.09
▲ 0.15% CEN Center Coast Brookfield MLP & Energy Infrastructure Fund 6.86 800,300 6.85 6.96
▲ 2.09% CSFL CenterState Bank Corporation 23.48 499,300 23.27 23.72
▼ -0.82% CFBK Central Federal Corporation 12.05 7,200 12.05 12.20
▲ 0.90% CPF Central Pacific Financial Corp 28.09 89,200 28.05 28.50
▲ 1.68% CVCY Central Valley Community Bancorp 20.53 23,900 20.41 20.61
▼ -2.12% CNBKA Century Bancorp, Inc 87.80 23,800 87.36 90.10
▼ -0.84% CFFI C&F Financial Corporation 52.11 4,600 52.11 53.59
▼ -0.38% CHMG Chemung Financial Corporation 41.84 726,200 41.80 42.95
▼ -2.74% JRJC China Finance Online Co. Limited 0.71 45,900 0.68 0.75
▲ 7.02% CIFS China Internet Nationwide Financial Services Inc 1.60 197,800 1.50 1.66
▲ 2.67% LFC China Life Insurance Company Limited 11.93 490,100 11.87 11.99
▼ -5.16% XRF China Rapid Finance Limited 0.331 1,054,200 0.33 0.38
▼ -0.19% CB Chubb Limited 155.10 2,543,700 155.03 156.99
▼ -0.09% CINF Cincinnati Financial Corporation 116.13 567,000 116.05 118.19
▲ 2.93% CIT CIT Group Inc 43.90 1,088,900 43.62 44.40
▲ 2.16% C Citigroup Inc 70.10 14,921,700 69.99 70.93
▲ 2.76% CZWI Citizens Community Bancorp, Inc 11.15 28,000 10.92 11.19
▲ 2.10% CFG Citizens Financial Group, Inc 34.48 4,508,800 34.27 34.925
0.00% CIZN Citizens Holding Company 19.62 0 19.62 19.62
▲ 2.62% CIA Citizens, Inc 7.05 92,100 6.87 7.17
▲ 1.61% CZNC Citizens & Northern Corporation 25.21 12,500 24.99 25.70
▲ 0.15% CHCO City Holding Company 75.04 48,500 74.95 76.59
▲ 0.75% CIVB Civista Bancshares, Inc 21.38 67,900 21.08 21.87
▲ 0.96% EMO ClearBridge Energy Midstream Opportunity Fund Inc 8.41 447,000 8.36 8.46
▲ 0.28% CEM ClearBridge MLP and Midstream Fund Inc 10.88 229,300 10.87 11.00
▲ 0.12% CTR ClearBridge MLP and Midstream Total Return Fund Inc 8.48 73,300 8.47 8.57
▲ 0.55% GLV Clough Global Dividend and Income Fund 10.92 45,900 10.82 10.95
▲ 0.53% GLQ Clough Global Equity Fund 11.39 55,000 11.38 11.49
▼ -1.42% CME CME Group Inc 212.83 1,193,900 211.75 217.79
▲ 0.53% CNA CNA Financial Corporation 47.41 152,800 47.30 47.89
▲ 1.84% CCNE CNB Financial Corporation 28.30 16,400 27.76 28.99
▲ 5.22% CNF CNFinance Holdings Limited 4.64 6,600 4.44 4.64
▲ 2.77% CNO CNO Financial Group, Inc 15.19 1,725,200 14.98 15.49
▲ 1.35% CCB Coastal Financial Corporation 15.78 12,400 15.76 15.97
▲ 1.00% CVLY Codorus Valley Bancorp, Inc 22.25 25,900 22.00 22.45
▲ 2.74% COHN Cohen & Company Inc 4.12 600 4.12 4.12
▲ 1.39% FOF Cohen & Steers Closed-End Opportunity Fund, Inc 13.09 79,500 12.97 13.09
▲ 0.34% INB Cohen & Steers Global Income Builder, Inc 8.87 130,300 8.85 8.94
▲ 3.20% CNS Cohen & Steers, Inc 57.76 320,700 56.76 58.17
▼ -0.20% LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc 25.38 66,700 25.34 25.63
▲ 0.12% MIE Cohen & Steers MLP Income and Energy Opportunity Fund, Inc 8.26 165,600 8.26 8.38
▲ 0.17% RNP Cohen & Steers REIT and Preferred Income Fund, Inc 24.21 186,600 24.20 24.50
▲ 0.37% PSF Cohen & Steers Select Preferred and Income Fund, Inc 29.95 10,800 29.75 29.99
▼ -0.07% RFI Cohen & Steers Total Return Realty Fund, Inc 14.54 46,800 14.54 14.68
▲ 1.96% CBAN Colony Bankcorp, Inc 15.60 12,900 15.38 15.74
▲ 1.92% COLB Columbia Banking System, Inc 36.09 291,700 36.05 36.64
▲ 0.13% CLBK Columbia Financial, Inc 15.865 170,600 15.85 15.95
▲ 1.31% STK Columbia Seligman Premium Technology Growth Fund 21.70 68,700 21.59 21.77
▲ 2.35% CMA Comerica Incorporated 65.36 1,750,800 65.18 66.29
▲ 1.48% CBSH Commerce Bancshares, Inc 59.73 797,300 59.52 60.46
▲ 2.72% ESXB Community Bankers Trust Corporation 8.32 13,400 8.19 8.45
▲ 2.35% CBU Community Bank System, Inc 62.66 343,500 62.49 63.67
▼ -0.20% CFBI Community First Bancshares, Inc 10.17 7,000 10.15 10.24
▲ 0.92% CTBI Community Trust Bancorp, Inc 41.91 26,400 41.88 42.75
▲ 0.61% CWBC Community West Bancshares 9.88 100 9.88 9.88
0.00% CNFR Conifer Holdings, Inc 3.873 0 3.873 3.873
▲ 0.91% CNOB ConnectOne Bancorp, Inc 22.13 87,200 22.11 22.40
▼ -7.27% CPSS Consumer Portfolio Services, Inc 3.06 3,400 3.06 3.40
0.00% CLDB Cortland Bancorp 21.85 100 21.85 21.85
▲ 0.87% CRVL CorVel Corporation 77.30 44,400 77.13 78.88
▲ 0.31% ICBK County Bancorp, Inc 19.19 2,700 19.13 19.219
▲ 1.64% COWN Cowen Inc 14.26 240,300 14.25 14.48
▲ 0.85% CRD.B Crawford & Company 9.50 8,100 9.50 9.64
▲ 2.20% CRD.A Crawford & Company 10.67 29,600 10.53 10.73
▲ 2.78% BAP Credicorp Ltd 208.78 144,400 204.23 210.86
▲ 3.20% CACC Credit Acceptance Corporation 465.10 111,000 453.05 466.96
▲ 2.75% CS Credit Suisse Group AG 11.94 3,656,500 11.93 12.08
▲ 0.86% CFB CrossFirst Bankshares, Inc 12.85 97,300 12.74 13.00
▲ 2.98% CFR Cullen/Frost Bankers, Inc 87.33 560,600 86.45 88.49
▼ -1.00% CURO CURO Group Holdings Corp 12.85 292,400 12.77 13.34
▲ 2.88% CUBI Customers Bancorp, Inc 20.00 115,300 19.79 20.42
▲ 1.09% CVBF CVB Financial Corp 20.36 575,200 20.20 20.62
▲ 0.82% DEX Delaware Enhanced Global Dividend and Income Fund 9.81 36,300 9.77 9.84
▲ 0.15% DDF Delaware Investments Dividend and Income Fund, Inc 13.79 16,900 13.78 14.07
▲ 4.63% DB Deutsche Bank Aktiengesellschaft 7.46 6,570,400 7.41 7.55
▲ 0.92% DHIL Diamond Hill Investment Group, Inc 135.48 19,800 134.63 137.25
▲ 0.89% DCOM Dime Community Bancshares, Inc 21.61 77,400 21.44 21.97
▲ 1.12% DFS Discover Financial Services 77.36 2,011,200 77.28 78.64
▲ 0.95% DNI Dividend and Income Fund 11.63 87,400 11.60 11.74
▲ 1.72% DNBF DNB Financial Corporation 43.86 81,800 43.73 44.48
▼ -0.55% DNP DNP Select Income Fund Inc 12.73 377,700 12.72 12.96
▼ -0.21% DGICA Donegal Group Inc 14.20 17,500 14.16 14.40
0.00% DGICB Donegal Group Inc 12.51 0 12.51 12.51
▲ 2.90% DFIN Donnelley Financial Solutions, Inc 10.64 136,400 10.50 10.95
▼ -0.90% DBL DoubleLine Opportunistic Credit Fund 20.86 43,400 20.86 21.07
▲ 4.11% LYL Dragon Victory International Limited 1.495 3,500 1.43 1.495
▼ -0.91% DTF DTF Tax-Free Income Inc 14.22 5,700 14.19 14.24
▲ 0.92% DPG Duff & Phelps Global Utility Income Fund Inc 15.39 67,900 15.26 15.48
▲ 0.24% DSE Duff & Phelps Select MLP and Midstream Energy Fund 4.16 88,700 4.14 4.233
▼ -0.43% DUC Duff & Phelps Utility and Corporate Bond Trust Inc 9.19 22,700 9.16 9.22
0.00% DXF Dunxin Financial Holdings Limited 1.44 0 1.44 1.44
▼ -0.34% KTF DWS Municipal Income Trust 11.56 49,100 11.56 11.62
▲ 3.06% KSM DWS Strategic Municipal Income Trust 12.48 159,600 12.09 12.64
▲ 1.05% EGBN Eagle Bancorp, Inc 42.41 305,800 42.35 43.14
▼ -0.12% EBMT Eagle Bancorp Montana, Inc 16.86 4,600 16.86 17.25
0.00% EFBI Eagle Financial Bancorp, Inc 16.00 100 16.00 16.00
▲ 1.24% EGIF Eagle Growth & Income Opportunities Fund 15.47 7,100 15.39 15.55
▲ 0.97% ECC Eagle Point Credit Company Inc 16.69 172,100 16.43 16.80
▲ 3.48% EWBC East West Bancorp, Inc 42.81 963,800 42.32 43.47
▲ 2.02% EV Eaton Vance Corp 43.47 629,300 43.44 44.25
▲ 0.67% EOI Eaton Vance Enhanced Equity Income Fund 15.01 70,300 15.01 15.19
▲ 0.36% EOS Eaton Vance Enhanced Equity Income Fund II 16.71 89,800 16.68 16.80
▲ 0.39% EFF Eaton Vance Floating-Rate Income Plus Fund 15.29 39,800 15.23 15.32
▼ -0.23% EFT Eaton Vance Floating-Rate Income Trust 13.06 73,100 13.06 13.13
▲ 0.25% EHT Eaton Vance High Income 2021 Target Term Trust 9.915 77,600 9.85 10.06
▼ -0.31% EVN Eaton Vance Municipal Income Trust 12.82 46,400 12.77 12.85
▲ 0.04% EOT Eaton Vance National Municipal Opportunities Trust 22.43 33,300 22.43 22.57
▲ 0.22% ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund 9.23 125,600 9.22 9.31
▼ -0.54% EFR Eaton Vance Senior Floating-Rate Trust 12.79 61,700 12.79 12.89
▲ 0.65% EVF Eaton Vance Senior Income Trust 6.15 165,800 6.11 6.17
▲ 0.60% EVG Eaton Vance Short Duration Diversified Income Fund 13.31 9,100 13.23 13.37
▲ 0.53% EXD Eaton Vance Tax-Advantaged Bond and Option Strategies Fund 9.56 55,600 9.54 9.64
▲ 1.17% EVT Eaton Vance Tax-Advantaged Dividend Income Fund 24.23 119,200 24.14 24.42
▲ 0.62% ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund 16.35 160,200 16.34 16.49
▲ 0.16% ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund 25.45 80,200 25.45 25.71
▼ -0.37% ETB Eaton Vance Tax-Managed Buy-Write Income Fund 15.97 58,200 15.86 16.11
▲ 0.47% ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund 15.01 226,400 14.98 15.16
▲ 0.94% ETY Eaton Vance Tax-Managed Diversified Equity Income Fund 11.83 361,400 11.82 11.95
▲ 0.93% ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund 9.75 379,400 9.69 9.83
▲ 0.61% EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.21 666,100 8.19 8.30
▲ 2.72% EHTH eHealth, Inc 55.98 667,700 54.96 57.32
▲ 3.03% ELVT Elevate Credit, Inc 4.42 54,400 4.34 4.48
▲ 0.39% EFC Ellington Financial Inc 18.10 172,000 18.06 18.22
▲ 0.56% ESBK Elmira Savings Bank 14.49 21,800 13.97 14.50
▲ 0.62% EMCF Emclaire Financial Corp 30.60 3,900 29.90 30.99
▲ 0.38% EIG Employers Holdings, Inc 41.91 84,700 41.90 42.51
▲ 4.20% ECPG Encore Capital Group, Inc 32.25 328,000 30.99 32.34
▲ 1.07% ENVA Enova International, Inc 19.88 180,500 19.87 20.66
▲ 1.12% ESGR Enstar Group Limited 189.25 57,900 187.90 190.86
▼ -0.03% ENFC Entegra Financial Corp 30.04 8,400 30.04 30.10
▲ 2.34% EBTC Enterprise Bancorp, Inc 28.46 8,500 28.19 29.08
▲ 2.00% EFSC Enterprise Financial Services Corp 40.26 79,000 40.08 40.71
▲ 2.18% EQBK Equity Bancshares, Inc 26.19 37,500 25.95 26.75
▼ -2.52% EQS Equus Total Return, Inc 1.55 5,400 1.55 1.57
▲ 1.23% ERIE Erie Indemnity Company 184.90 152,600 182.95 186.78
▲ 0.92% ESQ Esquire Financial Holdings, Inc 24.05 18,000 23.671 24.25
▲ 0.31% ESSA ESSA Bancorp, Inc 16.10 17,600 16.10 16.20
▲ 2.09% ESNT Essent Group Ltd 48.84 472,600 48.58 49.44
▲ 1.31% ETFC E*TRADE Financial Corporation 39.48 5,243,000 39.41 40.15
▲ 0.58% EVBN Evans Bancorp, Inc 36.48 3,700 36.48 36.75
▲ 2.35% EVR Evercore Inc 76.10 439,700 75.60 77.42
▲ 0.40% RE Everest Re Group, Ltd 250.50 282,100 249.19 252.96
▲ 3.23% EZPW EZCORP, Inc 5.75 708,600 5.60 5.86
▲ 1.60% FDS FactSet Research Systems Inc 245.30 526,000 243.73 247.55
▲ 0.40% FANH Fanhua Inc 24.93 125,900 24.92 25.43
▲ 0.35% FMAO Farmers & Merchants Bancorp, Inc 25.76 11,200 25.40 25.90
▲ 2.20% FMNB Farmers National Banc Corp 14.43 79,200 14.06 14.86
▲ 0.68% FBSS Fauquier Bankshares, Inc 19.13 1,700 19.11 19.95
▲ 1.61% FBK FB Financial Corporation 36.65 74,300 36.54 36.90
▲ 1.54% FFG FBL Financial Group, Inc 57.31 29,200 57.11 58.24
▲ 1.80% AGM Federal Agricultural Mortgage Corporation 81.89 27,600 81.89 82.90
0.00% AGM.A Federal Agricultural Mortgage Corporation 70.49 0 70.49 70.49
▲ 0.63% FII Federated Investors, Inc 31.78 738,100 31.76 32.46
▲ 1.35% FMN Federated Premier Municipal Income Fund 14.28 141,100 14.05 14.73
▲ 1.15% FNHC FedNat Holding Company 14.10 30,000 13.98 14.29
0.00% FFBW FFBW, Inc 10.75 5,300 10.73 10.791
▲ 1.93% FG FGL Holdings 8.44 560,800 8.41 8.53
▲ 5.47% FDBC Fidelity D & D Bancorp, Inc 66.87 3,600 64.51 67.19
▲ 2.01% FNF Fidelity National Financial, Inc 45.09 1,126,800 44.53 45.33
▲ 0.61% FMO Fiduciary/Claymore Energy Infrastructure Fund 8.31 175,000 8.30 8.39
▼ -0.55% FDUS Fidus Investment Corporation 14.48 262,900 14.37 14.54
▲ 2.56% FITB Fifth Third Bancorp 26.85 5,213,500 26.77 27.14
▲ 1.81% FISI Financial Institutions, Inc 29.78 43,000 28.73 30.10
▲ 0.89% FAF First American Financial Corporation 59.07 602,000 59.02 59.61
▲ 1.45% FBNC First Bancorp 35.68 57,600 35.65 36.21
▲ 1.91% FBP First BanCorp 10.13 1,694,100 10.12 10.32
▲ 1.15% FRBA First Bank 10.56 19,300 10.43 10.66
▲ 1.31% BUSE First Busey Corporation 24.80 412,900 24.69 25.12
▲ 2.00% FBIZ First Business Financial Services, Inc 23.96 18,600 23.66 24.36
▲ 0.40% FCAP First Capital, Inc 58.30 2,500 58.25 58.99
▲ 1.13% FCFS FirstCash, Inc 92.01 179,600 91.79 93.82
▲ 0.90% FCBP First Choice Bancorp 21.22 10,800 20.95 21.50
▲ 1.50% FCNCA First Citizens BancShares, Inc 475.00 28,300 472.21 480.70
▲ 3.06% FCF First Commonwealth Financial Corporation 13.13 461,200 13.03 13.36
▲ 0.19% FCBC First Community Bankshares, Inc 31.97 49,800 31.97 32.36
▲ 0.37% FCCO First Community Corporation 19.08 9,100 18.91 19.30
▲ 0.29% FDEF First Defiance Financial Corp 28.06 174,400 28.00 28.57
▲ 1.91% FFBC First Financial Bancorp 23.95 426,700 23.76 24.39
▲ 1.22% FFIN First Financial Bankshares, Inc 33.15 399,300 32.96 33.75
▲ 1.19% THFF First Financial Corporation 42.37 37,700 42.12 43.12
▲ 0.57% FFNW First Financial Northwest, Inc 14.12 7,000 14.10 14.48
▲ 1.17% FFWM First Foundation Inc 14.65 114,600 14.58 14.89
▲ 0.51% FGBI First Guaranty Bancshares, Inc 21.50 3,100 21.50 21.86
0.00% SVVC Firsthand Technology Value Fund, Inc 7.23 3,000 7.23 7.30
▲ 0.94% FHB First Hawaiian, Inc 26.78 415,000 26.775 27.25
▲ 0.95% FHN First Horizon National Corporation 15.93 2,188,100 15.91 16.08
▲ 3.62% INBK First Internet Bancorp 21.76 22,000 21.35 22.03
▲ 2.02% FIBK First Interstate BancSystem, Inc 40.89 303,200 40.27 41.17
▲ 1.99% FRME First Merchants Corporation 37.41 162,200 37.34 38.09
▲ 0.56% FMBH First Mid Bancshares, Inc 34.14 57,600 34.00 34.76
▲ 1.80% FMBI First Midwest Bancorp, Inc 19.28 463,200 19.26 19.65
0.00% FXNC First National Corporation 18.44 100 18.44 18.44
▲ 1.82% FNWB First Northwest Bancorp 17.37 18,100 16.87 17.56
▲ 3.30% FRC First Republic Bank 97.30 1,577,300 95.91 97.58
▼ -0.41% FSFG First Savings Financial Group, Inc 62.71 800 62.71 63.24
0.00% FSEA First Seacoast Bancorp 9.25 0 9.25 9.25
▲ 1.06% FEO First Trust/Aberdeen Emerging Opportunity Fund 13.32 1,400 13.22 13.32
▲ 0.09% FAM First Trust/Aberdeen Global Opportunity Income Fund 10.80 12,800 10.77 10.80
▲ 1.68% FDEU First Trust Dynamic Europe Equity Income Fund 13.90 71,400 13.742 14.19
▲ 0.54% FEN First Trust Energy Income and Growth Fund 22.16 57,400 22.10 22.30
▲ 0.19% FIF First Trust Energy Infrastructure Fund 16.10 33,900 16.08 16.20
▲ 1.30% FFA First Trust Enhanced Equity Income Fund 16.37 50,400 16.25 16.57
▼ -0.26% FSD First Trust High Income Long/Short Fund 15.14 31,000 15.13 15.20
▼ -0.68% FPF First Trust Intermediate Duration Preferred & Income Fund 23.30 114,500 23.26 23.50
▲ 0.65% FEI First Trust MLP and Energy Income Fund 10.85 178,200 10.81 10.90
▼ -1.50% FMY First Trust Mortgage Income Fund 13.80 3,500 13.80 14.02
▲ 0.46% FPL First Trust New Opportunities MLP & Energy Fund 8.83 72,100 8.81 8.95
▼ -0.23% FIV First Trust Senior Floating Rate 2022 Target Term Fund 8.76 135,900 8.75 8.82
▲ 0.17% FCT First Trust Senior Floating Rate Income Fund II 11.79 95,900 11.77 11.83
▲ 0.64% FGB First Trust Specialty Finance and Financial Opportunities Fund 6.26 46,800 6.21 6.27
▲ 0.70% FUNC First United Corporation 23.02 19,400 22.80 23.24
▲ 0.34% FUSB First US Bancshares, Inc 8.75 4,100 8.75 9.04
▼ -0.13% MYFW First Western Financial, Inc 15.74 2,800 15.60 15.77
▲ 1.16% FBC Flagstar Bancorp, Inc 38.40 288,300 38.36 38.69
▼ -0.57% DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc 25.95 24,600 25.89 26.25
▼ -0.13% PFD Flaherty & Crumrine Preferred Income Fund Inc 15.37 11,700 15.33 15.42
0.00% PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.13 8,500 12.09 12.19
▼ -0.61% FFC Flaherty & Crumrine Preferred Securities Income Fund Inc 21.03 103,900 20.98 21.21
▼ -3.78% FLC Flaherty & Crumrine Total Return Fund Inc 22.40 135,200 22.25 23.44
▼ -1.40% FPAY FlexShopper, Inc 1.41 38,600 1.38 1.46
▲ 1.41% FFIC Flushing Financial Corporation 20.90 50,600 20.78 21.18
▲ 1.48% FNB F.N.B. Corporation 11.62 1,187,900 11.60 11.80
▲ 3.71% FNCB FNCB Bancorp, Inc 7.83 25,000 7.50 8.05
▲ 3.09% FOCS Focus Financial Partners Inc 22.68 471,300 22.32 23.05
▲ 1.13% FSB Franklin Financial Network, Inc 29.64 118,200 29.48 29.99
▼ -0.73% FRAF Franklin Financial Services Corporation 35.50 2,100 35.50 36.00
▲ 2.98% BEN Franklin Resources, Inc 27.32 3,989,600 27.09 27.83
▼ -0.40% FT Franklin Universal Trust 7.47 31,500 7.47 7.52
▲ 0.75% FSBW FS Bancorp, Inc 51.06 8,100 50.59 51.88
0.00% FSBC FSB Bancorp, Inc 17.02 100 17.02 17.02
▲ 1.05% FSK FS KKR Capital Corp 5.79 2,560,500 5.77 5.85
▲ 1.47% FULT Fulton Financial Corporation 15.83 591,900 15.82 16.06
▲ 0.19% FHL Futu Holdings Limited 10.76 99,700 10.71 11.10
▲ 1.55% FVCB FVCBankcorp, Inc 17.67 15,600 17.61 17.90
▲ 1.34% GCAP GAIN Capital Holdings, Inc 4.55 86,500 4.50 4.67
▲ 0.46% GGN GAMCO Global Gold, Natural Resources & Income Trust 4.33 962,000 4.30 4.34
▲ 1.12% GBL GAMCO Investors, Inc 18.12 14,700 18.07 18.50
▼ -0.84% GNT GAMCO Natural Resources, Gold & Income Trust 5.87 58,900 5.86 5.95
▲ 0.90% GARS Garrison Capital Inc 6.69 28,700 6.63 6.70
▲ 1.00% GAM General American Investors Company, Inc 36.19 47,300 36.13 36.50
▲ 2.35% GNW Genworth Financial, Inc 4.35 1,676,100 4.29 4.37
▲ 1.21% GABC German American Bancorp, Inc 31.80 44,100 31.70 32.45
▲ 1.21% GBCI Glacier Bancorp, Inc 40.23 293,000 40.21 40.77
▲ 0.52% GLAD Gladstone Capital Corporation 9.68 122,400 9.66 9.77
▲ 0.49% GAIN Gladstone Investment Corporation 12.41 114,400 12.39 12.46
0.00% GLBZ Glen Burnie Bancorp 10.80 0 10.80 10.80
▼ -0.08% GBLI Global Indemnity Limited 24.86 13,400 24.76 25.40
▲ 1.12% GL Globe Life Inc 94.25 397,100 94.15 95.39
▲ 5.00% DNJR Golden Bull Limited 0.441 37,300 0.421 0.476
▲ 0.56% GSBD Goldman Sachs BDC, Inc 19.60 121,200 19.55 19.80
▲ 1.53% GER Goldman Sachs MLP and Energy Renaissance Fund 4.66 222,200 4.62 4.685
▲ 0.63% GMZ Goldman Sachs MLP Income Opportunities Fund 6.41 142,500 6.38 6.47
▲ 0.28% GBDC Golub Capital BDC, Inc 17.95 955,000 17.90 18.01
▲ 1.40% GSHD Goosehead Insurance, Inc 47.05 75,500 46.17 47.59
▲ 0.43% GECC Great Elm Capital Corporation 8.20 37,700 8.18 8.24
0.00% GEC Great Elm Capital Group, Inc 3.55 100 3.55 3.55
▲ 1.33% GSBC Great Southern Bancorp, Inc 56.56 35,400 56.41 57.68
▲ 2.03% GWB Great Western Bancorp, Inc 33.24 240,800 33.19 33.96
▲ 5.16% GDOT Green Dot Corporation 24.26 711,000 23.95 25.07
▲ 0.29% GCBC Greene County Bancorp, Inc 27.65 1,500 27.65 27.97
▲ 4.05% GHL Greenhill & Co., Inc 14.13 254,000 13.69 14.29
▲ 0.10% GLRE Greenlight Capital Re, Ltd 10.15 70,000 10.09 10.40
▲ 0.67% AVAL Grupo Aval Acciones y Valores S.A 7.49 37,900 7.44 7.56
▼ -2.46% GGAL Grupo Financiero Galicia S.A 13.06 1,013,500 13.05 13.79
▼ -3.92% SUPV Grupo Supervielle S.A 3.19 819,900 3.17 3.46
▼ -0.69% GNTY Guaranty Bancshares, Inc 30.05 18,000 30.00 30.46
▼ -0.74% GFED Guaranty Federal Bancshares, Inc 24.25 1,400 24.25 24.25
▼ -0.54% GGM Guggenheim Credit Allocation Fund 20.12 25,200 20.01 20.22
▲ 0.52% GPM Guggenheim Enhanced Equity Income Fund 7.68 91,000 7.64 7.77
▼ -0.46% GOF Guggenheim Strategic Opportunities Fund 19.28 121,100 19.25 19.32
▼ -0.08% GBAB Guggenheim Taxable Municipal Managed Duration Trust 25.10 72,400 24.80 25.16
▲ 0.67% GWGH GWG Holdings, Inc 8.97 2,000 8.93 9.08
▲ 0.64% HALL Hallmark Financial Services, Inc 18.83 116,700 18.72 19.15
▲ 1.66% HLNE Hamilton Lane Incorporated 56.26 288,100 55.785 56.87
▲ 2.48% HWC Hancock Whitney Corporation 37.63 775,700 37.01 38.25
▲ 0.67% HAFC Hanmi Financial Corporation 18.03 207,600 18.00 18.43
▼ -0.20% HONE HarborOne Bancorp, Inc 9.99 299,300 9.97 10.05
▲ 0.71% HCAP Harvest Capital Credit Corporation 9.88 10,800 9.71 10.05
▲ 1.01% HWBK Hawthorn Bancshares, Inc 24.00 11,000 23.77 24.58
▲ 0.02% HCI HCI Group, Inc 40.47 34,000 40.47 41.35
▼ -0.67% HDB HDFC Bank Limited 56.04 1,011,500 55.87 56.84
▲ 1.59% HTLF Heartland Financial USA, Inc 44.69 141,000 44.61 45.63
▲ 1.56% HNNA Hennessy Advisors, Inc 11.07 6,300 10.86 11.16
▲ 0.38% HTGC Hercules Capital, Inc 13.34 481,100 13.26 13.44
▲ 1.34% HTBK Heritage Commerce Corp 11.36 116,400 11.35 11.53
▲ 1.00% HFWA Heritage Financial Corporation 26.39 145,100 26.26 26.99
▲ 0.87% HRTG Heritage Insurance Holdings, Inc 13.95 178,200 13.905 14.21
0.00% HX Hexindai Inc 1.46 153,200 1.44 1.50
▲ 0.47% PCF High Income Securities Fund 8.53 16,700 8.52 8.55
0.00% HFRO Highland Funds I - Highland Income Fund 12.16 422,400 12.13 12.27
▼ -0.34% HTH Hilltop Holdings Inc 23.67 386,200 23.64 24.23
▲ 0.91% HIFS Hingham Institution for Savings 189.02 2,100 188.29 189.02
▲ 0.69% HMNF HMN Financial, Inc 22.00 5,900 21.99 22.00
▲ 1.64% HBCP Home Bancorp, Inc 38.52 37,200 37.87 38.87
▲ 2.87% HOMB Home Bancshares, Inc. (Conway, AR) 18.64 679,100 18.32 18.85
0.00% HFBL Home Federal Bancorp, Inc. of Louisiana 32.32 0 32.32 32.32
▲ 1.39% HMST HomeStreet, Inc 26.99 110,000 26.84 27.39
▲ 1.04% HTBI HomeTrust Bancshares, Inc 25.26 31,400 24.53 25.64
▲ 2.02% HOPE Hope Bancorp, Inc 14.15 530,700 13.97 14.32
▲ 0.29% HMN Horace Mann Educators Corporation 44.50 148,900 44.49 45.34
▲ 1.61% HBNC Horizon Bancorp, Inc 17.01 93,900 16.99 17.25
▼ -0.08% HRZN Horizon Technology Finance Corporation 11.80 103,900 11.80 11.90
▲ 2.54% HLI Houlihan Lokey, Inc 45.17 221,500 44.85 45.59
▲ 0.12% HBMD Howard Bancorp, Inc 16.03 36,300 16.03 16.49
▲ 3.52% HSBC HSBC Holdings plc 38.20 6,553,300 38.15 38.55
▲ 1.89% HBAN Huntington Bancshares Incorporated 13.99 7,425,400 13.97 14.17
0.00% HVBC HV Bancorp, Inc 14.87 0 14.87 14.87
▲ 1.61% IBKC IBERIABANK Corporation 74.51 306,400 73.96 75.58
0.00% ICCH ICC Holdings, Inc 13.74 0 13.74 13.74
▼ -0.34% IBN ICICI Bank Limited 11.86 5,536,000 11.82 11.99
▲ 1.33% IROQ IF Bancorp, Inc 21.38 200 21.38 21.38
▼ -0.77% IMH Impac Mortgage Holdings, Inc 7.70 9,700 7.70 7.99
▲ 1.55% IHC Independence Holding Company 38.74 2,200 38.74 38.78
▲ 2.10% INDB Independent Bank Corp 72.88 67,200 72.13 73.87
▲ 1.21% IBCP Independent Bank Corporation 20.84 68,300 20.81 21.18
▲ 1.01% IBTX Independent Bank Group, Inc 50.92 373,100 50.48 52.07
▲ 3.45% ING ING Groep N.V 10.80 11,114,600 10.69 10.91
▼ -0.50% INSI Insight Select Income Fund 19.87 9,500 19.87 20.44
▲ 1.29% IBKR Interactive Brokers Group, Inc 47.92 380,100 47.46 48.41
▼ -0.84% ICE Intercontinental Exchange, Inc 93.94 2,536,100 93.81 95.56
▲ 1.62% IFS Intercorp Financial Services Inc 39.43 56,800 38.60 39.50
▲ 1.72% IBOC International Bancshares Corporation 38.50 223,100 38.48 39.12
▲ 1.18% INTL INTL FCStone Inc 40.32 60,000 39.98 40.80
▼ -0.40% VBF Invesco Bond Fund 19.99 30,200 19.91 20.10
▼ -0.55% VCV Invesco California Value Municipal Income Trust 12.58 101,400 12.55 12.69
▲ 0.37% VTA Invesco Dynamic Credit Opportunities Fund 10.85 279,600 10.82 10.88
▲ 0.10% IHIT Invesco High Income 2023 Target Term Fund 10.47 25,900 10.43 10.49
▼ -0.14% VLT Invesco High Income Trust II 14.31 7,000 14.31 14.34
▲ 3.19% IVZ Invesco Ltd 15.84 5,396,200 15.67 16.14
▼ -0.25% OIA Invesco Municipal Income Opportunities Trust 7.85 51,200 7.79 7.87
0.00% VMO Invesco Municipal Opportunity Trust 12.53 145,100 12.47 12.53
▼ -0.48% VKQ Invesco Municipal Trust 12.57 73,100 12.57 12.64
▼ -0.08% VPV Invesco Pennsylvania Value Municipal Income Trust 13.07 19,000 13.04 13.15
▼ -0.16% IQI Invesco Quality Municipal Income Trust 12.64 109,400 12.63 12.68
▼ -0.08% VGM Invesco Trust for Investment Grade Municipals 12.94 143,300 12.90 12.97
▲ 0.07% VTN Invesco Trust for Investment Grade New York Municipals 13.68 70,600 13.62 13.68
▲ 0.32% IIM Invesco Value Municipal Income Trust 15.57 88,300 15.44 15.58
▲ 0.17% ISTR Investar Holding Corporation 23.80 12,700 23.678 24.237
0.00% ICMB Investcorp Credit Management BDC, Inc 6.50 32,500 6.45 6.55
▲ 1.58% ISBC Investors Bancorp, Inc 11.60 1,720,800 11.60 11.76
▲ 0.03% ITIC Investors Title Company 162.05 2,900 161.67 163.50
▲ 0.18% ITCB Itau CorpBanca 11.26 700 11.26 11.52
▲ 2.35% ITUB Itau Unibanco Holding S.A 8.26 18,662,500 8.14 8.33
0.00% IVH Ivy Funds - Ivy High Income Opportunities Fund 13.52 22,400 13.52 13.57
▼ -0.91% JRVR James River Group Holdings, Ltd 37.92 334,800 37.357 38.65
▲ 3.93% JHG Janus Henderson Group plc 21.41 890,400 21.02 21.56
▲ 0.45% JOF Japan Smaller Capitalization Fund, Inc 8.84 152,500 8.78 8.86
▲ 2.61% JEF Jefferies Financial Group Inc 18.07 1,981,600 17.91 18.31
▲ 3.30% JT Jianpu Technology Inc 2.19 79,700 2.13 2.20
▲ 0.90% JMP JMP Group LLC 3.38 8,800 3.32 3.38
▲ 1.26% BTO John Hancock Financial Opportunities Fund 31.42 69,300 31.42 31.97
▲ 0.80% HEQ John Hancock Hedged Equity & Income Fund 13.82 30,300 13.75 13.91
▼ -0.34% JHS John Hancock Income Securities Trust 14.51 18,800 14.51 14.59
▲ 0.30% HTY John Hancock Investments - John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.72 64,700 6.72 6.76
▼ -0.36% JHI John Hancock Investors Trust 16.82 26,100 16.82 16.98
▼ -0.52% HPI John Hancock Preferred Income Fund 23.01 53,600 23.01 23.29
▼ -1.16% HPF John Hancock Preferred Income Fund II 22.18 73,100 22.18 22.55
▼ -0.73% HPS John Hancock Preferred Income Fund III 19.02 100,000 18.97 19.41
▼ -1.54% PDT John Hancock Premium Dividend Fund 17.89 119,600 17.87 18.17
▼ -1.44% HTD John Hancock Tax-Advantaged Dividend Income Fund 26.65 109,100 26.56 27.15
▲ 1.69% JPM JPMorgan Chase & Co 116.14 15,076,500 115.87 117.99
▲ 0.47% JP Jupai Holdings Limited 2.12 27,300 2.12 2.21
▼ -0.22% KYN Kayne Anderson MLP/Midstream Investment Company 13.36 697,600 13.36 13.59
▲ 3.14% KB KB Financial Group Inc 36.14 121,600 35.67 36.30
▲ 0.84% KRNY Kearny Financial Corp 13.20 275,800 13.12 13.33
▲ 0.79% KMPR Kemper Corporation 74.36 243,200 74.28 76.11
▲ 3.65% KFFB Kentucky First Federal Bancorp 7.38 300 7.38 7.47
▲ 1.22% KEY KeyCorp 17.40 10,613,700 17.39 17.69
▲ 2.62% KINS Kingstone Companies, Inc 8.63 9,600 8.454 8.63
▲ 2.22% KFS Kingsway Financial Services Inc 2.30 3,500 2.27 2.35
▲ 0.63% KNSL Kinsale Capital Group, Inc 104.80 98,900 103.88 105.99
▲ 0.50% KKR KKR & Co. Inc 26.30 2,476,700 26.29 26.98
▼ -0.13% KIO KKR Income Opportunities Fund 15.13 86,600 15.12 15.22
▲ 5.45% LTS Ladenburg Thalmann Financial Services Inc 2.13 320,400 2.05 2.25
▲ 1.59% LBAI Lakeland Bancorp, Inc 15.31 93,400 15.25 15.53
▲ 1.81% LKFN Lakeland Financial Corporation 43.26 54,700 43.10 43.83
▲ 0.07% LSBK Lake Shore Bancorp, Inc 15.00 400 14.95 15.00
▼ -0.44% LARK Landmark Bancorp, Inc 22.80 3,800 22.56 22.90
▲ 2.03% LGI Lazard Global Total Return and Income Fund, Inc 15.55 25,900 15.29 15.72
▲ 2.55% LAZ Lazard Ltd 36.57 900,300 36.14 37.16
▲ 0.97% LOR Lazard World Dividend & Income Fund Inc 9.41 127,600 9.38 9.47
▼ -0.41% LCNB LCNB Corp 17.21 17,800 17.18 17.68
▲ 1.60% LTXB LegacyTexas Financial Group, Inc 43.17 312,100 43.14 43.58
▲ 0.25% BWG Legg Mason BW Global Income Opportunities Fund Inc 12.21 41,300 12.18 12.23
▲ 1.69% LM Legg Mason, Inc 34.96 602,400 34.70 35.63
▲ 2.43% LC LendingClub Corporation 11.81 375,000 11.75 12.06
▲ 1.13% TREE LendingTree, Inc 312.02 79,200 311.28 317.42
▼ -0.49% LEVL Level One Bancorp, Inc 24.36 3,900 24.36 24.88
▲ 3.35% LX LexinFintech Holdings Ltd 9.55 1,044,700 9.39 9.83
▲ 0.95% USA Liberty All-Star Equity Fund 6.38 837,200 6.35 6.42
▲ 1.22% ASG Liberty All-Star Growth Fund, Inc 5.83 112,600 5.83 5.92
0.00% LMST Limestone Bancorp, Inc 15.06 0 15.06 15.06
▲ 4.10% LNC Lincoln National Corporation 58.38 1,847,400 57.28 59.25
▲ 1.21% LOB Live Oak Bancshares, Inc 17.58 133,500 17.56 17.91
▲ 12.26% LYG Lloyds Banking Group plc 2.93 15,041,500 2.90 2.98
▲ 2.44% LMFA LM Funding America, Inc 0.881 47,200 0.82 0.905
▲ 2.54% SCD LMP Capital and Income Fund Inc 14.11 55,300 13.84 14.24
▲ 1.90% L Loews Corporation 50.48 758,400 50.24 50.93
▲ 3.76% LPLA LPL Financial Holdings Inc 77.45 842,200 75.19 78.12
▲ 2.50% LBC Luther Burbank Corporation 11.06 25,900 10.94 11.24
▲ 1.50% MCBC Macatawa Bank Corporation 10.13 44,000 10.04 10.27
▲ 0.26% MFNC Mackinac Financial Corporation 15.39 5,600 15.33 15.55
▲ 0.51% MFD Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund 9.91 30,200 9.87 9.98
▲ 0.76% MGU Macquarie Global Infrastructure Total Return Fund Inc 23.92 41,600 23.78 24.00
▲ 0.97% MCN Madison Covered Call & Equity Strategy Fund 6.26 61,000 6.23 6.29
▲ 5.32% MGYR Magyar Bancorp, Inc 12.48 4,600 12.00 12.48
▼ -4.41% MHLD Maiden Holdings, Ltd 0.65 84,500 0.61 0.70
▼ -0.05% MMD MainStay MacKay DefinedTerm Municipal Opportunities Fund 20.79 25,200 20.75 20.88
▼ -0.43% MNSB MainStreet Bancshares, Inc 20.74 9,800 20.74 21.35
▲ 0.12% MAIN Main Street Capital Corporation 42.07 244,200 42.07 42.48
▲ 1.21% MLVF Malvern Bancorp, Inc 21.83 9,200 21.83 22.08
▲ 1.65% MN Manning & Napier, Inc 1.85 17,300 1.79 1.89
▲ 2.89% MFC Manulife Financial Corporation 18.16 1,424,900 17.91 18.34
▼ -3.49% MARA Marathon Patent Group, Inc 1.66 29,100 1.57 1.71
▲ 0.01% MKL Markel Corporation 1,144.98 18,700 1,141.52 1,155.97
▼ -3.04% MKTX MarketAxess Holdings Inc 348.19 386,300 347.94 363.37
▲ 1.30% MRLN Marlin Business Services Corp 24.20 11,300 23.79 24.49
▲ 0.89% MMC Marsh & McLennan Companies, Inc 97.09 1,427,500 97.01 98.32
▲ 0.76% MA Mastercard Incorporated 275.91 3,493,000 275.12 280.00
▲ 0.21% MBI MBIA Inc 9.69 1,152,200 9.67 9.93
▲ 3.17% MFIN Medallion Financial Corp 5.85 87,300 5.68 6.04
▲ 1.15% MCC Medley Capital Corporation 2.63 73,300 2.57 2.65
▲ 1.43% MDLY Medley Management Inc 3.55 7,200 3.467 3.58
▼ -0.10% MFAC Megalith Financial Acquisition Corp 10.15 297,300 10.15 10.15
▲ 1.29% MBWM Mercantile Bank Corporation 32.93 44,100 32.57 33.27
▲ 0.89% MBIN Merchants Bancorp 15.92 36,800 15.80 16.26
▲ 0.76% MCY Mercury General Corporation 54.12 269,200 53.78 54.72
▲ 0.33% EBSB Meridian Bancorp, Inc 18.17 126,600 18.16 18.56
▲ 0.90% MRBK Meridian Corporation 17.566 500 17.566 17.93
▲ 1.02% MSB Mesabi Trust 22.87 48,500 22.67 23.34
▲ 1.69% CASH Meta Financial Group, Inc 33.72 216,100 33.46 34.41
▲ 1.96% MET MetLife, Inc 45.84 5,231,900 45.73 46.61
▼ -0.16% MCBS MetroCity Bankshares, Inc 13.49 31,600 13.24 13.87
▲ 2.00% MCB Metropolitan Bank Holding Corp 39.80 16,000 39.465 40.79
▲ 1.03% MXE Mexico Equity & Income Fund Inc 10.80 45,400 10.69 10.85
▼ -0.36% MCR MFS Charter Income Trust 8.36 119,400 8.36 8.40
▼ -0.43% MGF MFS Government Markets Income Trust 4.61 58,500 4.61 4.66
▼ -0.18% CXE MFS High Income Municipal Trust 5.46 78,800 5.40 5.55
▼ -0.64% CMU MFS High Yield Municipal Trust 4.67 35,200 4.67 4.68
▲ 1.57% CIF MFS Intermediate High Income Fund 2.59 48,900 2.55 2.59
▼ -0.26% MIN MFS Intermediate Income Trust 3.78 590,700 3.77 3.80
▼ -0.10% CXH MFS Investment Grade Municipal Trust 9.84 16,400 9.84 9.94
▼ -0.34% MMT MFS Multimarket Income Trust 5.92 118,000 5.92 5.96
▲ 0.29% MFM MFS Municipal Income Trust 7.03 58,700 7.00 7.03
0.00% MFV MFS Special Value Trust 6.33 17,700 6.13 6.33
▲ 0.77% MTG MGIC Investment Corporation 13.05 2,525,100 13.04 13.20
▲ 1.44% MBCN Middlefield Banc Corp 45.92 1,100 45.66 45.92
▲ 1.36% MSBI Midland States Bancorp, Inc 26.00 42,200 25.96 26.44
▲ 1.63% MPB Mid Penn Bancorp, Inc 24.39 3,500 23.57 24.61
0.00% MSVB Mid-Southern Bancorp, Inc 13.10 0 13.10 13.10
▲ 2.36% MOFG MidWestOne Financial Group, Inc 30.31 29,500 29.87 31.04
▲ 1.02% HIE Miller/Howard High Income Equity Fund 10.93 110,800 10.87 11.05
▲ 1.41% MUFG Mitsubishi UFJ Financial Group, Inc 5.03 932,600 4.99 5.05
▲ 1.67% MFG Mizuho Financial Group, Inc 3.05 217,900 3.02 3.05
▲ 0.46% MMAC MMA Capital Holdings, Inc 30.25 3,400 30.11 30.49
▲ 4.80% MC Moelis & Company 31.65 603,800 30.85 32.03
0.00% MOGO Mogo Inc 3.30 9,600 3.24 3.30
▼ -0.74% MGI MoneyGram International, Inc 4.04 1,361,800 3.98 4.21
▲ 2.07% MRCC Monroe Capital Corporation 10.34 137,500 10.18 10.44
▲ 1.45% MCO Moody's Corporation 214.10 873,000 213.77 216.27
▲ 2.14% MS Morgan Stanley 41.93 14,914,600 41.90 42.59
▲ 1.74% CAF Morgan Stanley China A Share Fund, Inc 21.05 164,200 20.85 21.18
0.00% MSD Morgan Stanley Emerging Markets Debt Fund, Inc 9.25 39,800 9.25 9.30
▲ 1.94% EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc 6.82 166,900 6.69 6.82
▲ 0.16% IIF Morgan Stanley India Investment Fund, Inc 18.59 24,100 18.53 18.72
▲ 0.09% COOP Mr. Cooper Group Inc 10.70 708,700 10.69 11.07
▲ 0.94% MSBF MSB Financial Corp 16.15 800 16.12 16.15
▲ 1.20% MSCI MSCI Inc 225.33 366,700 225.00 228.66
▲ 0.99% MTB M&T Bank Corporation 156.48 549,300 156.34 158.49
▲ 1.09% MFSF MutualFirst Financial, Inc 30.56 3,000 30.30 31.21
0.00% MVBF MVB Financial Corp 19.95 17,000 19.912 20.00
▼ -0.11% MVC MVC Capital, Inc 8.81 13,000 8.81 8.92
▲ 0.76% NDAQ Nasdaq, Inc 99.31 761,600 98.24 99.83
▲ 2.08% NBHC National Bank Holdings Corporation 34.34 95,000 34.20 34.79
▲ 1.12% NKSH National Bankshares, Inc 38.93 5,900 37.75 39.33
▲ 0.79% NGHC National General Holdings Corp 22.86 283,600 22.84 23.28
▲ 5.77% NHLD National Holdings Corporation 2.75 400 2.75 2.75
▼ -0.53% NWLI National Western Life Group, Inc 263.27 8,100 263.27 272.69
▲ 3.26% NAVI Navient Corporation 11.875 1,884,500 11.65 12.03
▲ 1.59% NBTB NBT Bancorp Inc 36.53 135,200 36.47 37.21
▲ 1.05% NNI Nelnet, Inc 60.66 76,000 60.61 61.72
▲ 0.67% NMFC New Mountain Finance Corporation 13.52 382,700 13.48 13.59
▲ 0.14% NEWT Newtek Business Services Corp 21.43 203,700 21.36 21.93
▲ 0.23% NYCB New York Community Bancorp, Inc 13.02 4,183,300 13.02 13.16
▼ -0.56% NHF NexPoint Strategic Opportunities Fund 17.63 198,600 17.61 17.77
▲ 0.92% NICK Nicholas Financial, Inc 8.75 700 8.75 8.81
▲ 1.18% NCBS Nicolet Bankshares, Inc 65.94 25,600 65.05 66.52
▲ 0.98% NODK NI Holdings, Inc 17.58 7,200 17.41 17.74
▲ 1.72% NMIH NMI Holdings, Inc 26.95 383,500 26.73 27.73
▲ 3.82% NOAH Noah Holdings Limited 28.30 218,800 27.35 28.79
▲ 3.20% NMR Nomura Holdings, Inc 4.51 182,100 4.47 4.53
▲ 2.11% NBN Northeast Bank 21.80 9,800 21.48 22.15
▲ 2.37% NTRS Northern Trust Corporation 91.61 961,100 90.93 92.84
▲ 0.12% NTRSP Northern Trust Corporation 25.43 14,200 25.35 25.45
▲ 1.63% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 16.17 136,500 16.01 16.39
▲ 1.40% NRIM Northrim BanCorp, Inc 37.60 10,600 37.50 38.15
▲ 1.18% NWBI Northwest Bancshares, Inc 16.34 309,900 16.15 16.48
▼ -2.75% NWFL Norwood Financial Corp 30.40 4,200 30.40 31.47
▼ -3.92% JMLP Nuveen All Cap Energy MLP Opportunities Fund 5.15 148,200 5.15 5.24
▼ -1.31% NVG Nuveen AMT-Free Municipal Credit Income Fund 16.60 578,000 16.57 16.72
▼ -0.83% NUW Nuveen AMT-Free Municipal Value Fund 16.64 26,600 16.61 16.77
▼ -0.49% NEA Nuveen AMT-Free Quality Municipal Income Fund 14.25 387,400 14.21 14.27
▼ -0.37% NAZ Nuveen Arizona Quality Municipal Income Fund 13.58 23,500 13.52 13.59
▼ -1.37% NKX Nuveen California AMT-Free Quality Municipal Income Fund 15.12 78,500 15.12 15.24
▼ -0.42% NCB Nuveen California Municipal Value Fund 2 16.50 1,800 16.45 17.05
▼ -1.62% NCA Nuveen California Municipal Value Fund, Inc 10.30 23,500 10.30 10.41
▼ -0.80% NAC Nuveen California Quality Municipal Income Fund 14.90 240,500 14.87 14.97
▼ -1.77% NXC Nuveen California Select Tax-Free Income Portfolio 15.50 9,900 15.48 15.77
▼ -0.59% NTC Nuveen Connecticut Quality Municipal Income Fund 13.53 22,400 13.52 13.57
▼ -0.14% JCE Nuveen Core Equity Alpha Fund 14.12 74,500 14.10 14.39
▼ -1.09% JQC Nuveen Credit Strategies Income Fund 7.25 765,600 7.20 7.29
▲ 0.37% JDD Nuveen Diversified Dividend and Income Fund 10.71 24,900 10.61 10.76
▲ 0.80% DIAX Nuveen Dow 30 Dynamic Overwrite Fund 17.62 76,900 17.58 17.75
▼ -2.19% JMF Nuveen Energy MLP Total Return Fund 8.03 228,700 8.00 8.09
▼ -0.89% NEV Nuveen Enhanced Municipal Value Fund 14.40 78,400 14.39 14.48
▼ -0.74% JFR Nuveen Floating Rate Income Fund 9.39 311,700 9.37 9.45
▼ -0.53% JRO Nuveen Floating Rate Income Opportunity Fund 9.31 201,200 9.30 9.35
▼ -0.71% NKG Nuveen Georgia Quality Municipal Income Fund 12.54 3,000 12.54 12.57
▼ -0.26% JGH Nuveen Global High Income Fund 15.39 35,200 15.34 15.40
▲ 0.17% JHY Nuveen High Income 2020 Target Term Fund 9.907 12,600 9.89 9.95
▼ -0.22% NID Nuveen Intermediate Duration Municipal Term Fund 13.71 143,200 13.63 13.74
▼ -0.44% NIQ Nuveen Intermediate Duration Quality Municipal Term Fund 13.64 7,600 13.61 13.66
▼ -0.74% NMY Nuveen Maryland Quality Municipal Income Fund 13.34 36,500 13.34 13.42
▲ 0.65% NMT Nuveen Massachusetts Quality Municipal Income Fund 13.89 14,100 13.80 14.23
▼ -0.50% NUM Nuveen Michigan Quality Municipal Income Fund 13.98 33,900 13.95 14.00
▼ -1.96% NMS Nuveen Minnesota Quality Municipal Income Fund 13.98 10,100 13.98 14.265
▲ 0.72% NOM Nuveen Missouri Quality Municipal Income Fund 13.90 2,000 13.90 14.27
▼ -1.13% JLS Nuveen Mortgage Opportunity Term Fund 22.76 47,700 22.76 22.90
▼ -0.40% JMT Nuveen Mortgage Opportunity Term Fund 2 22.19 1,800 22.13 22.34
▼ -0.14% JMM Nuveen Multi-Market Income Fund 7.25 7,400 7.25 7.31
▲ 0.05% NHA Nuveen Municipal 2021 Target Term Fund 9.756 1,600 9.756 9.756
▼ -0.92% NZF Nuveen Municipal Credit Income Fund 16.13 241,100 16.10 16.20
▼ -0.21% NMZ Nuveen Municipal High Income Opportunity Fund 14.30 309,800 14.26 14.34
▼ -0.52% NMI Nuveen Municipal Income Fund, Inc 11.47 1,800 11.44 11.47
▼ -0.10% NUV Nuveen Municipal Value Fund, Inc 10.51 233,500 10.46 10.51
▲ 0.67% QQQX Nuveen Nasdaq 100 Dynamic Overwrite Fund 22.44 102,800 22.40 22.60
▼ -1.22% NJV Nuveen New Jersey Municipal Value Fund 13.75 100 13.75 13.75
▼ -0.88% NXJ Nuveen New Jersey Quality Municipal Income Fund 14.57 46,600 14.57 14.65
▼ -0.74% NRK Nuveen New York AMT-Free Quality Municipal Income Fund 13.45 74,200 13.44 13.50
▼ -0.35% NYV Nuveen New York Municipal Value Fund 2 14.43 200 14.43 14.63
▼ -0.10% NNY Nuveen New York Municipal Value Fund, Inc 10.28 4,200 10.27 10.29
▼ -0.70% NAN Nuveen New York Quality Municipal Income Fund 14.19 55,000 14.19 14.23
▲ 0.43% NXN Nuveen New York Select Tax-Free Income Portfolio 14.04 200 14.04 14.04
▼ -1.02% NNC Nuveen North Carolina Quality Municipal Income Fund 13.59 45,800 13.58 13.69
▼ -0.38% NUO Nuveen Ohio Quality Municipal Income Fund 15.80 30,000 15.69 15.81
0.00% NPN Nuveen Pennsylvania Municipal Value Fund 14.12 0 14.12 14.12
▼ -0.99% NQP Nuveen Pennsylvania Quality Municipal Income Fund 13.99 49,400 13.99 14.07
▲ 0.08% JPI Nuveen Preferred and Income Term Fund 24.46 37,300 24.41 24.52
▼ -0.10% JPC Nuveen Preferred & Income Opportunities Fund 10.04 228,000 10.02 10.06
▼ -0.90% JPS Nuveen Preferred Securities Income Fund 9.89 349,800 9.87 9.96
▼ -0.90% NAD Nuveen Quality Municipal Income Fund 14.36 503,500 14.34 14.41
▲ 0.75% JRI Nuveen Real Asset Income and Growth Fund 17.43 79,100 17.23 17.49
▲ 0.84% JRS Nuveen Real Estate Income Fund 10.83 93,000 10.73 10.87
▼ -0.76% NIM Nuveen Select Maturities Municipal Fund 10.42 9,100 10.40 10.46
▼ -0.80% NXP Nuveen Select Tax-Free Income Portfolio 16.05 35,100 16.00 16.14
▼ -1.26% NXQ Nuveen Select Tax-Free Income Portfolio 2 14.89 20,800 14.89 15.09
▼ -0.62% NXR Nuveen Select Tax-Free Income Portfolio 3 16.06 10,300 16.05 16.10
▼ -0.35% NSL Nuveen Senior Income Fund 5.66 296,000 5.64 5.72
▼ -0.34% JSD Nuveen Short Duration Credit Opportunities Fund 14.80 15,600 14.78 14.82
▲ 0.31% BXMX Nuveen S&P 500 Buy-Write Income Fund 13.08 147,200 13.07 13.17
▲ 0.59% SPXX Nuveen S&P 500 Dynamic Overwrite Fund 15.40 62,200 15.40 15.53
▼ -1.79% NBB Nuveen Taxable Municipal Income Fund 21.91 87,600 21.89 22.25
▲ 0.80% JTD Nuveen Tax-Advantaged Dividend Growth Fund 16.46 34,600 16.42 16.65
▲ 1.55% JTA Nuveen Tax-Advantaged Total Return Strategy Fund 11.13 33,200 11.07 11.19
▼ -0.78% NTX Nuveen Texas Quality Municipal Income Fund 13.96 8,100 13.96 14.02
▼ -1.00% NPV Nuveen Virginia Quality Municipal Income Fund 13.90 7,200 13.90 14.02
▼ -0.19% OCSL Oaktree Specialty Lending Corporation 5.18 411,900 5.18 5.23
▲ 0.37% OCSI Oaktree Strategic Income Corporation 8.08 18,500 8.05 8.18
▼ -1.26% OVLY Oak Valley Bancorp 16.46 4,500 16.46 16.86
▲ 0.47% OCFC OceanFirst Financial Corp 23.28 355,500 23.24 23.95
▼ -2.75% OFED Oconee Federal Financial Corp 23.00 900 23.00 23.00
▲ 4.57% OCN Ocwen Financial Corporation 1.83 308,700 1.75 1.87
▲ 2.86% OFG OFG Bancorp 22.98 493,600 22.87 23.21
▲ 0.85% OFS OFS Capital Corporation 11.80 35,000 11.66 11.87
▼ -0.17% OCCI OFS Credit Company, Inc 17.45 34,200 17.13 17.69
▲ 1.54% OHAI OHA Investment Corporation 1.32 54,600 1.30 1.33
▲ 1.62% OVBC Ohio Valley Banc Corp 35.69 7,900 35.13 37.24
▲ 1.15% OLBK Old Line Bancshares, Inc 29.04 108,800 28.88 29.54
▲ 1.02% ONB Old National Bancorp 16.83 765,100 16.67 17.06
0.00% OPOF Old Point Financial Corporation 24.00 0 24.00 24.00
▲ 1.69% ORI Old Republic International Corporation 23.40 1,620,900 23.21 23.59
▲ 0.93% OSBC Old Second Bancorp, Inc 11.97 62,100 11.93 12.23
▲ 2.61% ONDK On Deck Capital, Inc 3.54 540,000 3.50 3.60
▲ 2.23% OMF OneMain Holdings, Inc 35.78 445,600 35.60 36.30
▼ -0.20% OPBK OP Bancorp 9.74 20,000 9.74 9.90
▲ 1.98% OPY Oppenheimer Holdings Inc 28.31 78,100 28.16 28.70
▲ 5.19% OPHC OptimumBank Holdings, Inc 3.24 1,200 3.05 3.31
▲ 1.76% OPB Opus Bank 22.00 227,000 21.84 22.44
▲ 0.82% OBNK Origin Bancorp, Inc 32.09 46,400 31.61 32.54
▲ 2.74% ORIT Oritani Financial Corp 18.01 260,800 17.72 18.15
▲ 1.33% IX ORIX Corporation 76.88 27,800 76.37 77.06
▲ 1.35% ORRF Orrstown Financial Services, Inc 21.75 20,300 21.42 21.90
0.00% OTTW Ottawa Bancorp, Inc 12.75 0 12.75 12.75
▼ -0.12% ORCC Owl Rock Capital Corporation 16.71 150,700 16.69 17.35
▼ -2.93% OXBR Oxbridge Re Holdings Limited 0.995 35,000 0.95 1.05
▲ 0.32% OXLC Oxford Lane Capital Corp 9.52 468,900 9.50 9.58
▲ 1.38% OXSQ Oxford Square Capital Corp 5.88 145,300 5.82 5.91
▲ 3.37% PMBC Pacific Mercantile Bancorp 7.37 11,100 7.22 7.55
▲ 1.59% PPBI Pacific Premier Bancorp, Inc 30.72 292,500 30.69 31.28
▲ 1.66% PACW PacWest Bancorp 36.23 578,100 36.19 36.92
▲ 1.70% PLMR Palomar Holdings, Inc 39.41 270,300 39.12 40.00
▲ 1.08% PKBK Parke Bancorp, Inc 22.42 17,800 21.70 22.70
▲ 1.09% PRK Park National Corporation 95.56 62,600 94.50 97.35
0.00% PBHC Pathfinder Bancorp, Inc 13.00 1,000 12.56 13.15
0.00% PNBK Patriot National Bancorp, Inc 12.52 0 12.52 12.52
▲ 1.03% PYPL PayPal Holdings, Inc 101.58 4,762,900 101.47 103.96
▲ 0.53% PBBI PB Bancorp, Inc 11.36 1,200 11.36 11.40
▲ 1.09% PCB PCB Bancorp 16.68 18,800 16.28 16.85
▼ -0.18% PCM PCM Fund Inc 11.23 20,000 11.19 11.25
▲ 0.70% PCSB PCSB Financial Corporation 20.05 28,200 19.91 20.21
▲ 0.07% PGC Peapack-Gladstone Financial Corporation 27.00 116,900 26.91 27.47
▲ 0.52% PFLT PennantPark Floating Rate Capital Ltd 11.52 151,000 11.52 11.62
▲ 0.49% PNNT PennantPark Investment Corporation 6.11 391,900 6.08 6.14
▼ -0.40% PWOD Penns Woods Bancorp, Inc 29.81 5,400 29.18 30.99
▼ -0.83% PFSI PennyMac Financial Services, Inc 30.99 337,000 30.99 31.89
▲ 1.70% PEBO Peoples Bancorp Inc 31.12 63,500 30.43 31.47
▲ 1.48% PEBK Peoples Bancorp of North Carolina, Inc 30.08 3,400 29.56 30.08
▲ 0.95% PFIS Peoples Financial Services Corp 46.72 9,500 46.17 46.88
▲ 2.48% PBCT People's United Financial, Inc 15.70 5,195,200 15.51 15.86
▲ 0.07% PUB People's Utah Bancorp 28.14 35,400 28.02 28.73
▲ 0.14% GHY PGIM Global High Yield Fund, Inc 14.17 96,000 14.12 14.20
▼ -0.14% ISD PGIM High Yield Bond Fund, Inc 14.65 121,500 14.65 14.70
▼ -0.46% PCQ PIMCO California Municipal Income Fund 19.62 16,900 19.61 19.88
▼ -0.50% PCK PIMCO California Municipal Income Fund II 10.02 39,100 10.02 10.07
▼ -0.35% PZC PIMCO California Municipal Income Fund III 11.25 23,100 11.18 11.29
▼ -0.38% PTY PIMCO Corporate & Income Opportunity Fund 18.19 199,500 18.19 18.34
▼ -0.91% PCN PIMCO Corporate & Income Strategy Fund 18.43 95,500 18.43 18.64
▼ -0.81% PCI PIMCO Dynamic Credit and Mortgage Income Fund 24.60 360,700 24.60 24.94
▼ -0.03% PDI PIMCO Dynamic Income Fund 32.56 154,100 32.48 32.76
▼ -0.79% PGP PIMCO Global StocksPLUS & Income Fund 11.27 105,500 11.00 11.40
0.00% PHK PIMCO High Income Fund 7.71 472,900 7.69 7.75
▼ -0.11% PKO PIMCO Income Opportunity Fund 26.59 42,300 26.55 26.63
0.00% PFL PIMCO Income Strategy Fund 11.60 73,900 11.52 11.63
▲ 0.19% PFN PIMCO Income Strategy Fund II 10.40 150,200 10.37 10.42
▲ 0.20% PMF PIMCO Municipal Income Fund 15.35 36,400 15.27 15.35
▼ -0.88% PML PIMCO Municipal Income Fund II 15.78 90,600 15.73 15.84
▲ 0.78% PMX PIMCO Municipal Income Fund III 12.91 46,100 12.74 12.91
▼ -1.46% PNF PIMCO New York Municipal Income Fund 14.19 12,800 14.12 14.30
▲ 0.17% PNI PIMCO New York Municipal Income Fund II 11.97 14,400 11.87 11.97
▼ -0.10% PYN PIMCO New York Municipal Income Fund III 9.94 2,600 9.86 10.00
▲ 1.49% RCS PIMCO Strategic Income Fund, Inc 9.51 106,300 9.36 9.59
▲ 1.57% PNFP Pinnacle Financial Partners, Inc 56.22 297,700 56.16 56.75
▲ 0.32% PBFS Pioneer Bancorp, Inc 12.72 53,600 12.65 12.95
▲ 0.39% PHD Pioneer Floating Rate Trust 10.36 60,800 10.34 10.38
▲ 0.22% PHT Pioneer High Income Trust 9.14 63,900 9.13 9.20
▼ -0.27% MAV Pioneer Municipal High Income Advantage Trust 10.89 59,300 10.88 10.94
▼ -0.08% MHI Pioneer Municipal High Income Trust 12.41 26,000 12.38 12.43
▲ 2.04% PJC Piper Jaffray Companies 71.65 74,300 71.17 72.46
▲ 3.39% PJT PJT Partners Inc 39.97 70,300 39.34 40.30
▲ 1.25% PLBC Plumas Bancorp 20.30 6,600 20.15 20.50
▼ -0.36% PDLB Ponce Bank 13.73 17,500 13.64 13.99
▲ 0.13% BPOP Popular, Inc 54.43 580,800 54.37 55.55
0.00% PPHI Positive Physicians Holdings, Inc 12.02 0 12.02 12.02
▲ 0.71% PPDF PPDAI Group Inc 2.83 754,200 2.79 2.885
▲ 1.05% PRAA PRA Group, Inc 32.87 288,600 32.83 33.66
▲ 1.82% PFBC Preferred Bank 52.62 71,800 52.45 53.50
▲ 0.46% PFBI Premier Financial Bancorp, Inc 17.37 30,100 17.26 17.76
▲ 1.16% PRI Primerica, Inc 121.69 125,000 121.58 123.94
▲ 2.59% PFG Principal Financial Group, Inc 55.35 903,300 54.94 56.11
▲ 1.41% PRA ProAssurance Corporation 39.65 172,200 39.52 40.45
▲ 2.80% PROS ProSight Global, Inc 17.25 82,500 16.69 17.785
▼ -0.31% PSEC Prospect Capital Corporation 6.47 1,276,200 6.47 6.55
▲ 1.94% PB Prosperity Bancshares, Inc 70.00 412,400 69.92 70.76
▲ 0.06% PTVCB Protective Insurance Corporation 16.27 17,600 16.24 16.73
0.00% PTVCA Protective Insurance Corporation 15.90 300 15.90 15.90
▲ 0.42% PVBC Provident Bancorp, Inc 23.63 11,600 23.45 23.82
▲ 0.65% PROV Provident Financial Holdings, Inc 20.15 4,800 20.03 20.43
▲ 1.00% PFS Provident Financial Services, Inc 24.32 146,200 24.26 24.73
▼ -1.11% PBIP Prudential Bancorp, Inc 16.99 8,000 16.99 17.30
▲ 2.00% PRU Prudential Financial, Inc 89.42 2,548,300 89.34 90.80
▲ 5.18% PUK Prudential plc 37.75 754,800 36.89 38.25
▲ 1.54% PHCF Puhui Wealth Investment Management Co., Ltd 2.64 4,100 2.38 2.66
▼ -0.38% PMM Putnam Managed Municipal Income Trust 7.91 132,600 7.87 7.94
▼ -0.43% PIM Putnam Master Intermediate Income Trust 4.59 162,800 4.58 4.63
▼ -1.05% PMO Putnam Municipal Opportunities Trust 13.14 121,900 13.06 13.24
0.00% PPT Putnam Premier Income Trust 5.22 298,100 5.20 5.24
▼ -0.47% PUYI Puyi Inc 6.36 10,400 6.30 6.50
▲ 2.10% PZN Pzena Investment Management, Inc 8.74 33,600 8.70 8.87
▲ 0.80% QCRH QCR Holdings, Inc 37.86 52,700 37.86 38.88
▼ -5.06% QIWI Qiwi plc 20.28 510,000 20.05 21.49
▲ 1.08% QD Qudian Inc 6.53 2,926,500 6.49 6.64
▲ 1.88% RDN Radian Group Inc 23.32 802,900 23.25 23.50
▼ -0.79% RAND Rand Capital Corporation 2.50 1,400 2.50 2.53
▲ 1.31% RNDB Randolph Bancorp, Inc 14.69 4,300 14.51 14.70
▲ 2.85% RJF Raymond James Financial, Inc 80.58 793,200 80.00 81.36
▲ 1.35% RBB RBB Bancorp 19.58 67,500 19.50 19.80
▼ -0.89% RRBI Red River Bancshares, Inc 43.36 500 43.36 43.75
▲ 0.41% RM Regional Management Corp 27.05 84,400 27.00 27.91
▲ 2.12% RF Regions Financial Corporation 15.43 9,809,600 15.41 15.65
▲ 1.71% RGA Reinsurance Group of America, Incorporated 154.74 375,200 153.10 155.97
▼ -0.69% RBNC Reliant Bancorp, Inc 22.90 8,800 22.90 23.68
▲ 0.81% RNR RenaissanceRe Holdings Ltd 190.84 125,400 189.14 191.85
▲ 2.28% RNST Renasant Corporation 35.42 298,600 35.07 35.94
▲ 2.22% RBCAA Republic Bancorp, Inc 43.20 12,200 42.90 43.91
▲ 0.50% FRBK Republic First Bancorp, Inc 4.06 98,600 4.05 4.17
▲ 2.40% RBKB Rhinebeck Bancorp, Inc 10.67 200 10.67 10.69
▲ 2.07% RMBI Richmond Mutual Bancorporation, Inc 13.83 69,200 13.48 13.89
▲ 1.12% RIOT Riot Blockchain, Inc 1.80 324,900 1.744 1.82
▲ 0.40% OPP RiverNorth/DoubleLine Strategic Opportunity Fund, Inc 17.70 46,300 17.513 17.80
▲ 0.97% RVSB Riverview Bancorp, Inc 7.28 34,900 7.26 7.43
▼ -0.18% RIVE Riverview Financial Corporation 11.30 1,900 11.17 11.40
▲ 0.71% RLI RLI Corp 91.16 106,700 90.50 92.27
▲ 1.26% RY Royal Bank of Canada 80.56 4,100,700 80.33 81.22
▲ 1.82% RGT Royce Global Value Trust, Inc 10.09 22,300 9.99 10.09
▲ 0.38% RMT Royce Micro-Cap Trust, Inc 7.84 210,200 7.84 7.95
▲ 0.67% RVT Royce Value Trust Inc 13.45 421,200 13.45 13.66
0.00% SFE Safeguard Scientifics, Inc 10.75 80,400 10.74 10.89
▲ 0.15% SAFT Safety Insurance Group, Inc 98.32 34,200 98.28 100.10
▲ 1.20% SMM Salient Midstream & MLP Fund 7.57 82,000 7.51 7.58
▼ -1.76% SAL Salisbury Bancorp, Inc 38.50 2,600 38.44 38.77
▲ 0.54% SASR Sandy Spring Bancorp, Inc 33.22 170,000 33.20 33.68
▲ 0.92% SC Santander Consumer USA Holdings Inc 25.11 1,069,500 25.09 25.60
▲ 0.48% SAR Saratoga Investment Corp 24.90 75,700 24.85 25.35
0.00% SBFG SB Financial Group, Inc 16.40 3,400 16.40 16.45
▲ 0.91% SBBX SB One Bancorp 22.21 15,400 22.06 22.40
▲ 1.70% SRL Scully Royalty Ltd 10.79 6,100 10.74 10.95
▲ 0.18% SCU Sculptor Capital Management, Inc 16.50 89,500 16.49 17.15
▲ 1.40% SBCF Seacoast Banking Corporation of Florida 24.70 163,000 24.68 25.30
▲ 1.83% SNFCA Security National Financial Corporation 5.02 5,600 4.93 5.07
▲ 1.02% SEIC SEI Investments Company 59.16 627,800 58.98 60.12
▲ 0.72% SLCT Select Bancorp, Inc 11.26 18,000 11.16 11.40
▼ -0.32% SIGI Selective Insurance Group, Inc 74.62 287,100 74.57 75.89
▼ -10.59% AIHS Senmiao Technology Limited 0.304 363,600 0.282 0.37
▲ 1.88% SFBS ServisFirst Bancshares, Inc 33.13 114,400 32.98 33.65
▲ 1.11% SVBI Severn Bancorp, Inc 8.19 5,800 8.04 8.19
▲ 2.33% SHG Shinhan Financial Group Co., Ltd 35.58 73,400 35.29 35.65
▼ -0.19% SHBI Shore Bancshares, Inc 15.49 19,800 15.40 15.60
▲ 2.92% SIEB Siebert Financial Corp 9.52 16,400 9.26 9.81
▲ 1.78% BSRR Sierra Bancorp 26.34 28,700 26.19 26.56
▲ 0.44% SBNY Signature Bank 117.48 289,400 117.40 119.45
▲ 3.03% SAMG Silvercrest Asset Management Group Inc 12.91 14,300 12.52 12.98
▲ 1.07% SFNC Simmons First National Corporation 23.64 608,400 23.52 24.06
0.00% SG Sirius International Insurance Group, Ltd 7.70 5,000 7.70 8.25
▲ 3.26% SLM SLM Corporation 8.54 3,990,700 8.40 8.68
▲ 1.03% SMBK SmartFinancial, Inc 20.63 25,400 20.53 20.99
▲ 0.50% SLRC Solar Capital Ltd 20.18 99,100 20.16 20.34
▲ 0.41% SUNS Solar Senior Capital Ltd 17.21 37,100 17.19 17.30
0.00% SFBC Sound Financial Bancorp, Inc 35.30 0 35.30 35.30
▲ 0.94% SOR Source Capital, Inc 36.41 16,800 36.27 36.64
▲ 1.75% SFST Southern First Bancshares, Inc 39.50 12,500 39.10 40.31
▲ 1.06% SMBC Southern Missouri Bancorp, Inc 36.34 13,700 36.13 36.50
▲ 1.40% SONA Southern National Bancorp of Virginia, Inc 15.21 42,600 15.07 15.30
▲ 0.80% SPFI South Plains Financial, Inc 16.28 2,600 16.25 16.50
▲ 1.02% SBSI Southside Bancshares, Inc 33.80 69,100 33.72 34.39
▲ 1.72% SSB South State Corporation 76.09 106,100 75.59 76.95
0.00% SGB Southwest Georgia Financial Corporation 20.00 0 20.00 20.00
▲ 0.10% SPAQ Spartan Energy Acquisition Corp 10.08 300 10.08 10.08
▼ -0.71% SPE Special Opportunities Fund, Inc 14.05 14,400 14.05 14.19
▲ 0.80% SPGI S&P Global Inc 252.99 1,301,400 252.65 256.03
▲ 1.36% STXB Spirit of Texas Bancshares, Inc 21.60 46,200 21.15 21.715
▲ 1.06% FUND Sprott Focus Trust, Inc 6.65 22,400 6.63 6.68
▲ 0.44% STND Standard AVB Financial Corp 27.38 10,300 27.38 27.40
▲ 0.06% STFC State Auto Financial Corporation 32.49 38,300 32.41 33.13
▲ 3.29% STT State Street Corporation 58.70 2,184,700 58.06 59.49
▲ 1.49% STBA S&T Bancorp, Inc 35.99 93,300 35.83 36.63
▲ 0.38% SCM Stellus Capital Investment Corporation 13.26 73,700 13.25 13.45
▲ 1.99% STL Sterling Bancorp 19.51 2,241,900 19.48 19.86
▲ 0.41% SBT Sterling Bancorp, Inc. (Southfield, MI) 9.91 185,100 9.79 10.00
▲ 0.13% SSFN Stewardship Financial Corporation 15.64 6,100 15.60 15.64
▼ -0.37% STC Stewart Information Services Corporation 37.31 217,300 37.19 37.89
▲ 2.68% SF Stifel Financial Corp 53.66 827,800 53.56 54.97
▲ 1.07% SYBT Stock Yards Bancorp, Inc 35.78 39,200 35.67 36.41
▼ -0.18% BANX StoneCastle Financial Corp 22.11 7,200 22.00 22.20
▲ 1.06% EDF Stone Harbor Emerging Markets Income Fund 13.36 93,600 13.20 13.46
▲ 0.41% EDI Stone Harbor Emerging Markets Total Income Fund 12.10 52,500 11.98 12.20
▲ 1.18% SMFG Sumitomo Mitsui Financial Group, Inc 6.86 2,388,400 6.80 6.90
▼ -0.66% SMMF Summit Financial Group, Inc 25.49 14,700 25.49 26.34
▲ 0.17% SSBI Summit State Bank 12.05 100 12.05 12.05
▲ 1.57% SLF Sun Life Financial Inc 44.03 545,500 43.83 44.47
▲ 1.19% STI SunTrust Banks, Inc 66.96 2,298,500 66.90 67.79
▼ -0.17% SSSS Sutter Rock Capital Corp 5.99 189,100 5.97 6.04
▲ 5.05% SIVB SVB Financial Group 202.16 795,300 197.45 204.94
▲ 1.69% SYF Synchrony Financial 33.04 5,135,100 32.972 33.62
▲ 2.91% SNV Synovus Financial Corp 34.70 1,225,900 34.40 35.15
▲ 1.99% TCF TCF Financial Corporation 37.36 1,171,300 37.32 38.13
▲ 1.01% CGBD TCG BDC, Inc 14.04 203,600 14.02 14.174
0.00% TSI TCW Strategic Income Fund, Inc 5.70 129,100 5.68 5.73
▲ 2.29% AMTD TD Ameritrade Holding Corporation 35.28 5,525,900 34.77 35.55
▲ 0.77% HQH Tekla Healthcare Investors 18.24 194,300 18.21 18.40
▼ -0.23% THQ Tekla Healthcare Opportunities Fund 17.15 137,400 17.15 17.38
▲ 0.68% HQL Tekla Life Sciences Investors 14.87 102,700 14.86 15.09
▼ -0.08% THW Tekla World Healthcare Fund 13.04 79,000 13.04 13.211
▲ 1.92% TDF Templeton Dragon Fund, Inc 18.09 133,700 17.85 18.12
▲ 1.44% EMF Templeton Emerging Markets Fund 14.80 13,600 14.75 14.89
▼ -0.33% TEI Templeton Emerging Markets Income Fund 8.99 105,300 8.97 9.03
0.00% GIM Templeton Global Income Fund 6.10 333,800 6.08 6.11
0.00% TZAC Tenzing Acquisition Corp 10.35 0 10.35 10.35
▲ 0.25% TBNK Territorial Bancorp Inc 28.32 16,000 28.27 28.47
▲ 2.75% TCBI Texas Capital Bancshares, Inc 53.72 578,200 53.00 54.90
▲ 0.61% TFSL TFS Financial Corporation 18.27 170,300 18.23 18.48
▲ 0.74% ALL The Allstate Corporation 107.93 1,297,000 107.87 108.97
▲ 2.17% TBBK The Bancorp, Inc 9.90 109,000 9.84 10.02
▲ 1.43% BK The Bank of New York Mellon Corporation 44.12 5,300,900 44.06 44.69
▲ 1.19% BNS The Bank of Nova Scotia 56.93 706,400 56.70 57.34
▲ 4.14% NTB The Bank of N.T. Butterfield & Son Limited 29.67 153,500 28.80 30.12
▲ 1.24% BPRN The Bank of Princeton 28.62 8,600 27.84 29.00
▲ 1.29% BX The Blackstone Group Inc