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
▼ -5.19% PIH 1347 Property Insurance Holdings Inc. 5.30 6,526 5.30 5.39
▲ 1.08% BCOW 1895 Bancorp of Wisconsin Inc. 9.32 3,600 9.32 9.32
▼ -4.56% FCCY 1st Constitution Bancorp (NJ) 17.81 55,414 17.80 17.93
▼ -0.37% SRCE 1st Source Corporation 43.92 374 43.92 43.92
▼ -1.58% QFIN 360 Finance Inc. 10.60 1,474,070 9.95 10.74
▼ -0.42% AGD Aberdeen Global Dynamic Dividend Fund 9.47 26,809 9.47 9.485
▼ -1.12% AWP Aberdeen Global Premier Properties Fund of Beneficial Interest 6.175 221,880 6.175 6.225
▲ 0.24% ACP Aberdeen Income Credit Strategies Fund 12.51 7,148 12.51 12.51
▲ 0.07% JEQ Aberdeen Japan Equity Fund Inc. 7.085 304 7.085 7.085
▼ -0.18% AOD Aberdeen Total Dynamic Dividend Fund 8.215 138,943 8.19 8.22
▼ -2.00% ACNB ACNB Corporation 35.485 7,453 35.485 36.12
▼ -0.74% ADX Adams Diversified Equity Fund Inc. 15.385 101,929 15.385 15.49
▼ -0.52% PEO Adams Natural Resources Fund Inc. 16.29 50,963 16.29 16.42
▼ -0.61% AVK Advent Claymore Convertible Securities and Income Fund 14.78 20,789 14.78 14.885
▼ -0.61% AEG AEGON N.V. 4.855 430,152 4.835 4.86
▲ 0.72% AMG Affiliated Managers Group Inc. 88.65 185,915 87.17 88.85
▲ 0.27% AFL AFLAC Incorporated 55.175 1,273,062 54.88 55.37
▲ 1.64% ABDC Alcentra Capital Corp. 8.67 3,336 8.67 8.68
▲ 0.63% Y Alleghany Corporation 684.835 47,113 681.955 687.96
▼ -0.35% ABTX Allegiance Bancshares Inc. 32.39 41,194 32.37 32.45
▼ -1.06% AWF Alliancebernstein Global High Income Fund 11.72 110,431 11.72 11.81
▼ -1.45% AB AllianceBernstein Holding L.P. Units 28.905 59,974 28.905 29.215
▼ -0.22% AFB AllianceBernstein National Municipal Income Fund Inc 13.39 13,724 13.38 13.41
▲ 0.69% ADS Alliance Data Systems Corporation 135.37 244,345 133.55 135.755
▲ 0.16% CBH AllianzGI Convertible & Income 2024 Target Term Fund of Beneficial Interest 9.205 8,234 9.205 9.205
▲ 0.09% NCV AllianzGI Convertible & Income Fund 5.65 38,662 5.65 5.65
▼ -0.20% NCZ AllianzGI Convertible & Income Fund II of Beneficial Interest 4.99 36,783 4.99 5.01
▼ -0.41% ACV AllianzGI Diversified Income & Convertible Fund of Beneficial Interest 23.12 15,601 23.12 23.12
▼ -0.28% NIE AllianzGI Equity & Convertible Income Fund 21.34 14,876 21.34 21.34
▼ -0.53% NFJ AllianzGI NFJ Dividend Interest & Premium Strategy Fund 12.10 81,341 12.09 12.19
▼ -0.06% ALL Allstate Corporation (The) 102.12 768,332 101.81 102.38
▲ 0.84% ALLY Ally Financial Inc. 29.855 2,234,438 29.62 30.065
▼ -0.76% AABA Altaba Inc. 68.575 2,818,185 68.28 68.95
▲ 1.12% AMAL Amalgamated Bank 16.69 16,912 16.42 16.755
▲ 3.70% AMRK A-Mark Precious Metals Inc. 13.47 16,094 13.45 13.72
▲ 1.25% AMBC Ambac Financial Group Inc. 17.01 151,378 16.53 17.02
▲ 3.42% ATAX America First Multifamily Investors L.P. 7.415 224,583 7.20 7.415
▲ 1.07% AEL American Equity Investment Life Holding Company 26.925 235,949 26.25 26.925
▼ -0.41% AXP American Express Company 123.62 1,106,719 123.10 124.57
▲ 0.17% AFG American Financial Group Inc. 102.685 102,725 102.415 102.72
▼ -0.73% AIG American International Group Inc. 52.905 2,709,899 52.68 53.53
▲ 0.85% AMNB American National Bankshares Inc. 35.52 11,386 35.41 35.975
▲ 0.01% ANAT American National Insurance Company 113.47 24,460 112.68 114.38
▼ -0.20% AMRB American River Bankshares 12.325 23,711 12.325 12.36
▼ -2.61% AMP Ameriprise Financial Inc. 143.85 539,579 143.595 147.47
▼ -1.81% AMSF AMERISAFE Inc. 62.235 31,025 62.235 63.57
▲ 0.45% ABCB Ameris Bancorp 37.91 108,300 37.31 38.00
▲ 1.47% ATLO Ames National Corporation 26.61 1,824 26.61 26.61
▲ 0.12% AON Aon plc Class A (UK) 193.76 395,613 193.545 194.44
▲ 0.03% APO Apollo Global Management LLC Class A Representing Class A Limitied Liability Company Interests 33.24 582,585 32.94 33.72
▼ -0.60% AINV Apollo Investment Corporation 15.72 151,916 15.705 15.83
▲ 0.64% AFT Apollo Senior Floating Rate Fund Inc. 14.87 75,613 14.785 14.87
▼ -0.54% ACGL Arch Capital Group Ltd. 35.99 228,489 35.965 36.32
▼ -0.84% ARCC Ares Capital Corporation 17.755 805,137 17.72 17.94
▼ -3.18% ARES Ares Management L.P. representing Limited Partner Interests 26.19 873,221 26.18 26.95
▲ 1.72% ARGO Argo Group International Holdings Ltd. 75.16 160,219 73.64 75.32
▼ -6.00% AI Arlington Asset Investment Corp Class A (new) 6.425 815,878 6.365 6.675
▲ 0.12% AROW Arrow Financial Corporation 33.01 2,041 33.01 33.12
▼ -0.49% AJG Arthur J. Gallagher & Co. 86.57 349,482 86.57 86.985
▼ -1.52% APAM Artisan Partners Asset Management Inc. Class A 26.245 162,482 26.23 26.85
▼ -0.22% ASA ASA Gold and Precious Metals Limited 11.48 62,843 11.43 11.60
▼ -3.33% AINC Ashford Inc. 33.14 10,717 31.715 33.61
▼ -0.94% ASB Associated Banc-Corp 20.44 656,163 20.245 20.51
▼ -2.94% AC Associated Capital Group Inc. 34.37 183 34.37 34.37
▲ 0.11% AIZ Assurant Inc. 105.975 464,644 105.24 106.425
▼ -0.30% AGO Assured Guaranty Ltd. 42.665 224,514 42.52 42.78
▲ 2.86% ASFI Asta Funding Inc. 7.19 3,154 7.19 7.19
▼ -0.85% ATH Athene Holding Ltd. Class A 41.82 911,500 41.23 42.255
▲ 0.21% ACBI Atlantic Capital Bancshares Inc. 16.54 27,144 16.39 16.55
0.00% ATLC Atlanticus Holdings Corporation 3.94 12,571 3.91 3.94
▲ 4.81% AFH Atlas Financial Holdings Inc. 0.8148 32,420 0.7945 0.8167
▼ -4.38% AUBN Auburn National Bancorporation Inc. 31.02 5,705 31.02 31.81
▼ -3.74% EQH AXA Equitable Holdings Inc. 19.815 3,154,408 19.79 20.58
▲ 0.08% AXS Axis Capital Holdings Limited 59.855 161,866 59.705 60.12
▲ 1.09% AX Axos Financial Inc. 26.06 267,331 25.245 26.09
▲ 1.49% BCSF Bain Capital Specialty Finance Inc. 19.06 327,229 18.885 19.31
▲ 1.12% BANF BancFirst Corporation 55.445 49,477 53.08 55.445
▼ -0.54% BBVA Banco Bilbao Vizcaya Argentaria S.A. 5.535 1,991,174 5.505 5.545
▼ -2.28% BBD Banco Bradesco Sa American Depositary Shares 9.64 16,077,960 9.635 9.925
▼ -0.08% BCH Banco De Chile ADS 29.76 34,675 29.76 29.945
▲ 0.33% BANC Banc of California Inc. 13.485 170,103 13.21 13.51
▼ -1.75% BLX Banco Latinoamericano de Comercio Exterior S.A. 20.27 27,123 20.27 20.27
▼ -0.08% CIB BanColombia S.A. 51.535 161,003 51.33 51.73
▲ 2.59% BMA Banco Macro S.A. ADR (representing Ten Class B) 69.02 271,608 66.78 69.43
▲ 0.22% BKJ Bancorp of New Jersey Inc 13.42 0 13.42 13.42
▲ 1.27% BXS BancorpSouth Bank 27.915 254,218 27.37 27.915
▼ -2.21% BSBR Banco Santander Brasil SA American Depositary Shares each representing one unit 11.74 261,942 11.74 11.97
▲ 0.17% BSAC Banco Santander - Chile ADS 29.46 166,146 29.35 29.57
0.00% BSMX Banco Santander (M?xico) S.A. Instituci?n de Banca M?ltiple Grupo Financiero Santander M?xico 7.525 948,326 7.49 7.56
▲ 0.22% SAN Banco Santander S.A. Sponsored ADR (Spain) 4.495 6,035,110 4.475 4.51
▼ -1.51% BSVN Bank7 Corp. 16.66 689 16.66 16.66
▼ -0.11% BFIN BankFinancial Corporation 13.535 20,437 13.535 13.62
▼ -1.39% BFC Bank First National Corporation 68.225 8,656 67.94 68.225
▼ -0.24% BNS Bank Nova Scotia Halifax Pfd 3 54.22 272,852 54.145 54.42
▼ -0.14% BOCH Bank of Commerce Holdings (CA) 10.36 4,038 10.36 10.46
▲ 0.53% BOH Bank of Hawaii Corporation 79.48 113,970 78.23 79.57
▼ -0.12% BMRC Bank of Marin Bancorp 41.87 15,508 41.755 42.05
▼ -0.52% BMO Bank Of Montreal 75.26 166,423 75.11 75.73
▲ 0.46% BK Bank of New York Mellon Corporation (The) 43.27 2,972,002 42.68 43.285
▼ -1.46% NTB Bank of N.T. Butterfield & Son Limited (The) Voting 35.11 183,177 34.98 35.26
▲ 4.35% BOTJ Bank of the James Financial Group Inc. 14.40 113 14.40 14.40
▼ -1.03% OZK Bank OZK 28.40 802,141 27.79 28.615
▲ 1.10% BKU BankUnited Inc. 33.08 369,244 32.36 33.11
▼ -2.33% BWFG Bankwell Financial Group Inc. 27.70 3,286 27.70 28.34
▲ 0.42% BANR Banner Corporation 52.64 30,059 51.82 52.64
▼ -0.80% BCS Barclays PLC 7.455 1,343,018 7.425 7.475
▲ 0.57% BHB Bar Harbor Bankshares Inc. 24.68 1,261 24.68 24.68
0.00% BBDC Barings BDC Inc. 9.92 76,677 9.86 9.94
▼ -0.10% MCI Barings Corporate Investors 15.625 6,267 15.625 15.625
▲ 0.25% BGH Barings Global Short Duration High Yield Fund of Beneficial Interests 17.885 19,045 17.885 17.95
▼ -0.18% BCML BayCom Corp 22.13 2,940 22.13 22.13
▼ -0.12% BBT BB&T Corporation 48.405 2,557,732 47.785 48.545
▲ 1.80% BCBP BCB Bancorp Inc. (NJ) 12.45 40 12.44 12.45
▲ 0.54% BHLB Berkshire Hills Bancorp Inc. 29.84 77,633 29.42 29.86
▼ -2.44% BGCP BGC Partners Inc. 5.00 1,150,603 4.955 5.085
▼ -0.11% BGIO BlackRock 2022 Global Income Opportunity Trust of Beneficial Interest 9.28 12,068 9.28 9.36
▲ 0.15% BFZ BlackRock California Municipal Income Trust 13.24 19,565 13.24 13.245
▼ -0.51% CII Blackrock Capital and Income Fund Inc. 15.58 15,596 15.58 15.66
▼ -0.17% BKCC BlackRock Capital Investment Corporation 5.985 153,851 5.96 6.01
▲ 0.36% BHK Blackrock Core Bond Trust 13.96 108,511 13.89 13.96
▲ 0.12% BTZ BlackRock Credit Allocation Income Trust 12.93 231,014 12.90 12.93
▼ -0.69% BGR BlackRock Energy and Resources Trust 11.55 97,808 11.50 11.60
▼ -0.92% BDJ Blackrock Enhanced Equity Dividend Trust 8.645 290,839 8.645 8.73
▼ -0.33% BOE Blackrock Enhanced Global Dividend Trust of Beneficial Interest 10.54 69,481 10.53 10.58
▼ -0.18% BGY Blackrock Enhanced International Dividend Trust 5.49 90,844 5.49 5.505
▼ -0.55% FRA Blackrock Floating Rate Income Strategies Fund Inc 12.77 63,744 12.77 12.825
▲ 0.07% BFO Blackrock Florida Municipal 2020 Term Trust 14.37 3,436 14.37 14.37
▲ 0.31% BME Blackrock Health Sciences Trust 38.75 17,638 38.29 38.75
▼ -0.89% BLK BlackRock Inc. 458.94 261,914 456.01 462.62
0.00% BKT BlackRock Income Trust Inc. (The) 6.05 16,164 6.05 6.05
▲ 0.07% BLW Blackrock Limited Duration Income Trust 15.00 28,769 14.985 15.00
▲ 2.44% BTA BlackRock Long-Term Municipal Advantage Trust of Beneficial Interest 12.57 8,147 12.42 12.57
▲ 2.54% BZM BlackRock Maryland Municipal Bond Trust of beneficial interest 14.71 405 14.71 14.71
▼ -0.41% BIT BlackRock Multi-Sector Income Trust of Beneficial Interest 17.19 98,334 17.19 17.37
▲ 0.33% MUA Blackrock MuniAssets Fund Inc 15.36 22,802 15.32 15.36
▼ -0.17% BTT BlackRock Municipal 2030 Target Term Trust 23.00 32,734 23.00 23.035
▲ 0.47% BBK Blackrock Municipal Bond Trust 14.88 9,447 14.88 14.88
▲ 0.21% BAF BlackRock Municipal Income Investment Quality Trust 14.30 8,999 14.30 14.30
▼ -1.73% BBF BlackRock Municipal Income Investment Trust 14.23 10,390 14.23 14.235
▼ -0.33% BYM Blackrock Municipal Income Quality Trust of Beneficial Interest 13.665 23,727 13.665 13.665
▲ 0.33% BFK BlackRock Municipal Income Trust 13.85 42,126 13.85 13.85
▼ -0.23% MEN Blackrock MuniEnhanced Fund Inc 11.05 25,094 11.05 11.065
▲ 0.11% MUC Blackrock MuniHoldings California Quality Fund Inc. 13.65 40,015 13.65 13.66
▲ 0.87% MUH Blackrock MuniHoldings Fund II Inc. 15.05 1,098 15.05 15.05
▲ 0.21% MHD Blackrock MuniHoldings Fund Inc. 16.69 803 16.69 16.735
▼ -0.23% MFL Blackrock MuniHoldings Investment Quality Fund of Beneficial Interest 13.25 102,320 13.25 13.25
▼ -0.11% MUJ Blackrock MuniHoldings New Jersey Quality Fund Inc. 13.98 29,633 13.98 13.98
▼ -0.30% MHN Blackrock MuniHoldings New York Quality Fund Inc. 13.14 5,752 13.14 13.14
▲ 0.92% MUE Blackrock MuniHoldings Quality Fund II Inc. 12.555 87,065 12.525 12.575
▼ -0.12% MUS Blackrock MuniHoldings Quality Fund Inc 12.415 4,851 12.41 12.425
▼ -0.18% MUI Blackrock Muni Intermediate Duration Fund Inc 13.95 125,830 13.91 13.95
▼ -1.22% MNE Blackrock Muni New York Intermediate Duration Fund Inc 14.53 5,852 14.53 14.53
▼ -0.13% MVT Blackrock MuniVest Fund II Inc. 14.865 14,508 14.865 14.865
▲ 0.39% MVF Blackrock MuniVest Fund Inc. 9.12 34,226 9.105 9.12
▼ -0.25% MYC Blackrock MuniYield California Fund Inc. 14.005 28,882 14.005 14.045
▲ 0.04% MCA Blackrock MuniYield California Quality Fund Inc. 14.27 14,107 14.265 14.29
▼ -0.24% MYD Blackrock MuniYield Fund Inc. 14.33 58,538 14.33 14.335
▲ 0.07% MIY Blackrock MuniYield Michigan Quality Fund Inc. 13.67 6,290 13.67 13.68
▼ -0.03% MYJ Blackrock MuniYield New Jersey Fund Inc 14.995 6,599 14.995 14.995
▼ -0.16% MYN Blackrock MuniYield New York Quality Fund Inc.Common Stock 12.69 43,503 12.685 12.73
▼ -0.64% MPA Blackrock MuniYield Pennsylvania Quality Fund 13.98 9,780 13.95 13.98
▼ -0.34% MYI Blackrock MuniYield Quality Fund III Inc 13.15 116,794 13.14 13.15
▼ -0.16% MQT Blackrock MuniYield Quality Fund II Inc. 12.49 38,178 12.49 12.51
▼ -0.41% MQY Blackrock MuniYield Quality Fund Inc. 14.50 46,903 14.50 14.50
▲ 0.30% BNY BlackRock New York Municipal Income Trust 13.50 6,788 13.50 13.50
0.00% BFY BlackRock New York Municipal Income Trust II 13.81 4,662 13.81 13.81
▼ -0.31% BCX BlackRock Resources of Beneficial Interest 7.985 122,196 7.985 8.03
▲ 0.60% BBN BlackRock Taxable Municipal Bond Trust of Beneficial Interest 23.43 19,505 23.43 23.43
▲ 2.91% BHV BlackRock Virginia Municipal Bond Trust 16.97 1,605 16.97 16.97
▼ -0.10% BGX Blackstone GSO Long Short Credit Income Fund 15.585 9,562 15.555 15.585
▲ 0.12% BSL Blackstone GSO Senior Floating Rate Term Fund of Beneficial Interest 16.77 15,854 16.755 16.80
▼ -1.23% BCOR Blucora Inc. 29.66 151,947 29.625 30.23
▲ 0.22% BCRH Blue Capital Reinsurance Holdings Ltd. 6.90 0 6.90 6.90
▲ 0.29% BOKF BOK Financial Corporation 74.155 90,134 72.78 74.155
▼ -1.33% BPFH Boston Private Financial Holdings Inc. 11.095 184,615 11.03 11.24
▼ -0.09% BIF Boulder Growth & Income Fund Inc. 11.08 46,569 11.08 11.085
▼ -0.13% BWG BrandywineGLOBAL Global Income Opportunities Fund Inc. 11.705 31,836 11.68 11.705
▲ 1.51% BDGE Bridge Bancorp Inc. 28.23 11,000 28.23 28.39
▲ 1.03% BWB Bridgewater Bancshares Inc. 11.29 15,522 11.24 11.36
▼ -11.81% BHF Brighthouse Financial Inc. 33.625 5,590,592 32.56 35.975
▲ 0.51% BSIG BrightSphere Investment Group plc 10.89 265,021 10.74 10.91
▲ 0.52% RILY B. Riley Financial Inc. 20.19 317 20.19 20.19
▼ -0.29% BAM Brookfield Asset Management Inc. 47.89 659,855 47.64 48.12
▼ -1.20% INF Brookfield Global Listed Infrastructure Income Fund Closed End Fund 12.715 61,150 12.715 12.87
▼ -0.54% RA Brookfield Real Assets Income Fund Inc. 21.91 84,252 21.91 22.04
▲ 0.75% BRKL Brookline Bancorp Inc. 14.72 69,112 14.40 14.72
▲ 0.18% BRO Brown & Brown Inc. 33.275 307,931 33.165 33.29
▲ 1.05% BMTC Bryn Mawr Bank Corporation 36.715 15,208 36.00 36.715
▼ -0.05% BY Byline Bancorp Inc. 18.43 54,987 18.27 18.44
▼ -0.82% CADE Cadence Bancorporation Class A 19.995 792,056 19.71 20.07
▼ -1.14% CHY Calamos Convertible and High Income Fund 10.88 89,825 10.88 10.88
▼ -0.57% CHI Calamos Convertible Opportunities and Income Fund 10.39 48,331 10.39 10.48
▼ -0.60% CCD Calamos Dynamic Convertible & Income Fund 20.03 64,504 20.01 20.205
▼ -0.98% CHW Calamos Global Dynamic Income Fund 8.10 77,726 8.10 8.12
▼ -0.67% CSQ Calamos Strategic Total Return Fund 12.655 107,553 12.63 12.655
▼ -1.95% CATC Cambridge Bancorp 76.235 6,288 76.235 78.825
▼ -0.06% CAC Camden National Corporation 43.695 7,869 43.165 43.695
▼ -0.44% CM Canadian Imperial Bank of Commerce 79.43 156,179 79.27 79.96
▼ -1.38% CNNE Cannae Holdings Inc. 29.23 338,085 29.10 29.90
▲ 0.44% CPTA Capitala Finance Corp. 9.21 73,200 9.21 9.24
▼ -0.68% CBNK Capital Bancorp Inc. 11.77 1,264 11.77 11.77
▼ -0.20% CCBG Capital City Bank Group 24.62 17,435 24.53 24.69
▲ 0.73% COF Capital One Financial Corporation 89.40 931,373 88.11 89.70
▼ -0.33% CSWC Capital Southwest Corporation 21.33 24,136 21.33 21.33
▲ 1.55% CFFN Capitol Federal Financial Inc. 13.455 136,698 13.22 13.485
▼ -0.23% CSTR CapStar Financial Holdings Inc. 14.93 37,033 14.85 14.99
▼ -0.32% CARO Carolina Financial Corporation 34.535 14,650 34.48 34.87
▼ -2.53% CART Carolina Trust BancShares Inc. 7.72 3,439 7.72 7.72
▲ 2.59% CARE Carter Bank & Trust 19.61 76,756 19.00 19.61
▲ 0.41% CATY Cathay General Bancorp 34.39 142,499 33.82 34.41
▼ -1.39% CBFV CB Financial Services Inc. 23.39 2,532 23.39 24.455
▼ -0.20% IGR CBRE Clarion Global Real Estate Income Fund 7.54 86,565 7.54 7.555
▲ 1.67% CBTX CBTX Inc. 27.96 17,743 27.81 28.00
▼ -0.76% CEN Center Coast Brookfield MLP & Energy Infrastructure Fund 7.845 157,787 7.845 7.885
▲ 0.50% CSFL CenterState Bank Corporation 22.24 198,387 21.85 22.26
▲ 0.38% CPF Central Pacific Financial Corp New 28.82 40,587 28.445 28.82
▼ -0.05% CVCY Central Valley Community Bancorp 19.78 48,990 19.71 19.78
▼ -0.03% CNBKA Century Bancorp Inc. Class A Common Stock 85.675 10,288 85.41 85.70
▼ -0.56% CFFI C&F Financial Corporation 51.09 138 50.905 51.09
▲ 0.26% SCHW Charles Schwab Corporation (The) 39.29 9,333,674 38.345 39.405
▼ -0.10% CHFC Chemical Financial Corporation 39.33 434,208 38.69 39.50
▼ -0.95% CHMG Chemung Financial Corp 47.00 11 47.00 47.00
▼ -3.75% GLG China Commercial Credit Inc. 0.4101 744 0.4101 0.4101
▲ 1.30% CHN China Fund Inc. (The) 20.23 5,835 20.225 20.23
▼ -5.45% CIFS China Internet Nationwide Financial Services Inc. 2.17 379,057 2.17 2.44
▼ -1.29% LFC China Life Insurance Company Limited American Depositary Shares 12.215 148,619 12.205 12.255
▼ -8.59% XRF China Rapid Finance Limited American Depositary Shares each representing one Class A 0.51 49,474 0.51 0.51
▲ 0.46% CB Chubb Limited 150.695 755,412 149.71 150.815
▲ 0.16% CINF Cincinnati Financial Corporation 105.17 162,726 104.925 105.53
▼ -0.48% CIT CIT Group Inc (DEL) 49.47 347,526 49.095 49.57
▼ -0.62% C Citigroup Inc. 66.995 7,310,752 66.59 67.43
0.00% CZWI Citizens Community Bancorp Inc. 11.00 0 11.00 11.00
▼ -0.19% CFG Citizens Financial Group Inc. 34.40 1,533,046 33.765 34.45
▲ 2.17% CZFC Citizens First Corporation 24.94 100 24.94 24.94
▲ 0.92% CIA Citizens Inc. Class A ($1.00 Par) 7.13 34,001 7.13 7.13
▼ -0.24% CZNC Citizens & Northern Corp 25.28 1,083 25.28 25.395
▲ 0.72% CHCO City Holding Company 74.725 33,776 73.62 74.725
▲ 0.14% CIVB Civista Bancshares Inc. 21.74 530 21.74 21.89
▼ -0.80% CEM ClearBridge Energy MLP Fund Inc. 11.75 108,652 11.70 11.825
▼ -0.99% EMO ClearBridge Energy MLP Opportunity Fund Inc. 9.02 39,347 9.02 9.07
▼ -0.43% CTR ClearBridge Energy MLP Total Return Fund Inc. 9.32 9,162 9.32 9.32
▲ 0.05% CME CME Group Inc. 198.46 446,901 197.53 198.775
▲ 0.49% CMFN CM Finance Inc 7.185 40,495 7.185 7.185
▲ 0.64% CNA CNA Financial Corporation 47.50 28,518 47.18 47.52
▼ -0.92% CCNE CNB Financial Corporation 25.80 504 25.80 25.80
▲ 0.95% CNO CNO Financial Group Inc. 16.44 420,821 16.14 16.49
▼ -0.72% CCB Coastal Financial Corporation 15.27 1,756 15.27 15.27
▼ -0.02% CVLY Codorus Valley Bancorp Inc 21.545 8,952 21.545 22.22
▼ -7.53% COHN Cohen & Company Inc. 4.42 1,126 4.42 4.42
▼ -0.08% FOF Cohen & Steers Closed-End Opportunity Fund Inc. 12.86 33,728 12.86 12.86
▼ -0.28% INB Cohen & Steers Global Income Builder Inc. of Beneficial Interest 8.845 23,501 8.845 8.855
▼ -1.04% CNS Cohen & Steers Inc 50.945 57,565 50.945 51.72
▲ 0.43% UTF Cohen & Steers Infrastructure Fund Inc 25.67 76,536 25.57 25.67
▼ -0.53% MIE Cohen & Steers MLP Income and Energy Opportunity Fund Inc. 9.42 29,493 9.42 9.46
▼ -1.18% RQI Cohen & Steers Quality Income Realty Fund Inc 13.83 291,451 13.83 13.98
▲ 0.02% RNP Cohen & Steers Reit and Preferred Income Fund Inc 21.71 69,301 21.71 21.76
▲ 0.26% PSF Cohen & Steers Select Preferred and Income Fund Inc. 27.38 24,322 27.31 27.475
▼ -0.11% RFI Cohen & Steers Total Return Realty Fund Inc. 14.15 17,856 14.15 14.15
▼ -0.55% CBAN Colony Bankcorp Inc. 16.365 314 16.365 16.365
▼ -0.79% COLB Columbia Banking System Inc. 34.97 146,013 34.55 34.97
▲ 0.27% CLBK Columbia Financial Inc. 14.895 68,408 14.835 14.94
▼ -0.87% STK Columbia Seligman Premium Technology Growth Fund Inc 20.015 16,461 20.015 20.045
▲ 0.86% CMA Comerica Incorporated 70.10 985,868 68.23 70.25
▼ -0.16% CBSH Commerce Bancshares Inc. 57.26 185,182 56.685 57.39
▼ -3.77% ESXB Community Bankers Trust Corporation. 7.65 31,411 7.60 7.76
▲ 0.09% CBU Community Bank System Inc. 63.96 59,795 63.205 64.005
▲ 0.60% CFBI Community First Bancshares Inc. 10.04 1,241 10.04 10.04
▲ 0.98% CTBI Community Trust Bancorp Inc. 41.39 13,178 40.945 41.39
▲ 1.06% CNOB ConnectOne Bancorp Inc. 21.86 380 21.85 21.86
▲ 1.68% CPSS Consumer Portfolio Services Inc. 3.64 6,483 3.64 3.64
▲ 0.83% CRVL CorVel Corp. 82.98 56,695 82.545 83.755
▼ -0.69% ICBK County Bancorp Inc. 17.30 4,523 17.15 17.30
▲ 1.72% COWN Cowen Inc. 16.57 88,412 16.225 16.57
▲ 0.06% BAP Credicorp Ltd. 227.34 636,257 226.785 229.81
▼ -0.90% CACC Credit Acceptance Corporation 470.46 123,132 465.03 473.44
▼ -0.43% CS Credit Suisse Group American Depositary Shares 11.60 858,435 11.545 11.635
▼ -0.31% CFR Cullen/Frost Bankers Inc. 91.025 114,246 90.11 91.205
▲ 0.92% CURO CURO Group Holdings Corp. 9.89 131,883 9.68 9.89
▲ 1.34% SRV Cushing MLP & Infrastructure Total Return Fund 10.175 5,354 10.175 10.185
▼ -0.75% SZC Cushing Renaissance Fund (The) of Beneficial Interest 13.86 62,200 13.86 13.945
▼ -0.18% CUBI Customers Bancorp Inc 19.88 40,803 19.71 19.88
0.00% CVBF CVB Financial Corporation 21.005 233,046 20.755 21.005
▲ 0.20% DEX Delaware Enhanced Global Dividend of Beneficial Interest 10.00 27,870 9.99 10.00
▲ 0.49% DB Deutsche Bank AG 7.145 2,899,680 7.06 7.155
▼ -0.04% KTF Deutsche Municiple Income Trust 11.255 12,946 11.255 11.26
▼ -0.63% DHIL Diamond Hill Investment Group Inc. 138.10 9,523 138.00 138.10
▲ 0.66% DCOM Dime Community Bancshares Inc. 18.32 35,246 18.11 18.32
▼ -0.10% DFS Discover Financial Services 77.51 613,039 76.71 77.73
▲ 0.13% DNI Dividend and Income Fund 11.52 2,787 11.52 11.52
▼ -0.02% DNBF DNB Financial Corp 43.83 10,143 43.83 44.22
▲ 0.34% DNP DNP Select Income Fund Inc. 11.89 222,033 11.83 11.92
▼ -1.63% DGICA Donegal Group Inc. Class A Common Stock 14.80 1,420 14.80 14.80
▼ -3.46% DFIN Donnelley Financial Solutions Inc. 12.965 65,391 12.88 13.345
▼ -0.17% DBL DoubleLine Opportunistic Credit Fund of Beneficial Interest 20.80 8,022 20.80 20.805
▼ -0.33% DHF Dreyfus High Yield Strategies Fund 3.06 138,223 3.05 3.06
▼ -0.33% DMB Dreyfus Municipal Bond Infrastructure Fund Inc. 13.51 6,966 13.51 13.535
▼ -0.13% DSM Dreyfus Strategic Municipal Bond Fund Inc. 7.97 49,830 7.97 8.00
▼ -0.06% LEO Dreyfus Strategic Municipals Inc. 8.185 59,985 8.185 8.22
▲ 0.22% DTF DTF Tax-Free Income Inc. 13.82 21,240 13.82 13.82
▼ -0.19% DPG Duff & Phelps Global Utility Income Fund Inc. 15.37 55,436 15.34 15.38
▼ -0.63% DSE Duff & Phelps Select Energy MLP Fund Inc. 4.72 47,355 4.72 4.76
▲ 0.23% DUC Duff & Phelps Utility & Corporate Bond Trust Inc. 8.74 23,708 8.72 8.74
▲ 0.26% EGBN Eagle Bancorp Inc. 53.17 105,883 52.19 53.17
▲ 0.42% EBMT Eagle Bancorp Montana Inc. 16.62 715 16.62 16.62
▼ -0.42% EGIF Eagle Growth and Income Opportunities Fund of Beneficial Interest 15.365 200 15.365 15.365
▼ -0.34% ECC Eagle Point Credit Company Inc. 17.78 70,444 17.78 17.94
▲ 1.00% EWBC East West Bancorp Inc. 44.61 352,253 43.51 44.64
▼ -0.84% EV Eaton Vance Corporation 41.69 367,133 41.555 42.08
▼ -0.54% ETV Eaton Vance Corporation Tax-Managed Buy-Write Opportunities Fund of Beneficial Interest 14.73 98,392 14.73 14.81
▼ -0.62% ETW Eaton Vance Corporation Tax-Managed Global Buy-Write Opportunites Fund of Beneficial Interest 9.61 161,645 9.61 9.69
▼ -0.41% EOI Eaton Vance Enhance Equity Income Fundd Equity Income Fund Shares of Beneficial Interest 14.75 5,806 14.75 14.75
▼ -1.31% EOS Eaton Vance Enhance Equity Income Fund II 16.63 48,114 16.61 16.84
▲ 0.17% EFF Eaton vance Floating-Rate Income Plus Fund of Beneficial Interest 15.01 4,020 15.01 15.01
▼ -0.45% EFT Eaton Vance Floating Rate Income Trust of Beneficial Interest 13.42 40,640 13.42 13.51
▲ 0.28% EVN Eaton Vance Municipal Income Trust 12.425 38,941 12.425 12.425
▼ -0.68% EOT Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST 22.785 4,649 22.785 22.785
▲ 0.59% ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund of Beneficial Interest 9.395 46,740 9.38 9.395
▼ -0.61% EFR Eaton Vance Senior Floating-Rate Fund of Beneficial Interest 13.105 76,106 13.105 13.19
▼ -0.24% EVF Eaton Vance Senior Income Trust 6.235 89,350 6.215 6.235
▼ -0.07% EVG Eaton Vance Short Diversified Income Fund Duration Diversified Income Fund of Beneficial Interest 13.36 89,261 13.36 13.36
▼ -0.97% EXD Eaton Vance Tax-Advantaged Bond of Beneficial Interest 9.23 40,623 9.23 9.23
▼ -0.85% EVT Eaton Vance Tax Advantaged Dividend Income Fund of Beneficial Interest 23.345 58,593 23.315 23.52
▼ -0.31% ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund of Beneficial Interest 15.90 109,363 15.85 15.99
▼ -0.98% ETO Eaton Vance Tax-Advantage Global Dividend Opp 23.82 15,774 23.82 23.97
▼ -0.26% ETB Eaton Vance Tax-Managed Buy-Write Income Fund of Beneficial Interest 15.58 40,492 15.565 15.58
▼ -0.84% ETY Eaton Vance Tax-Managed Diversified Equity Income Fund of Beneficial Interest 11.835 125,760 11.835 11.89
▼ -0.68% EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund of Beneficial Interest 8.06 369,268 8.045 8.14
▼ -0.53% EHTH eHealth Inc. 79.16 238,372 78.82 80.73
▼ -3.45% ELVT Elevate Credit Inc. 4.20 40,874 4.20 4.28
▼ -1.12% EFC Ellington Financial LLC representing Limitied Liability Company Interests no par valu 18.04 184,177 17.99 18.315
▲ 0.06% EMCI EMC Insurance Group Inc. 36.00 5,507 35.99 36.04
▲ 0.27% EIG Employers Holdings Inc 42.705 66,079 42.36 42.72
▲ 0.82% ECPG Encore Capital Group Inc 33.735 164,547 32.975 33.735
▲ 0.11% ENVA Enova International Inc. 22.375 87,757 21.91 22.415
▲ 1.19% ESGR Enstar Group Limited 170.34 16,681 167.02 170.68
▲ 0.04% EBTC Enterprise Bancorp Inc 28.31 5,102 28.31 28.85
▼ -1.30% EFSC Enterprise Financial Services Corporation 40.38 78,186 40.14 41.135
▼ -0.06% EQBK Equity Bancshares Inc. 26.215 33,182 25.84 26.255
▲ 1.14% ERIE Erie Indemnity Company 256.005 79,976 253.80 256.125
▲ 1.07% ESQ Esquire Financial Holdings Inc. 24.50 1,817 24.50 24.64
▼ -3.29% ESNT Essent Group Ltd. 45.805 680,812 45.78 46.61
▲ 0.07% ETFC E*TRADE Financial Corporation 44.61 1,495,485 43.615 44.69
▼ -0.05% RE Everest Re Group Ltd. 251.385 126,230 250.92 252.18
▲ 1.75% EZPW EZCORP Inc. 9.575 230,436 9.35 9.625
▼ -2.25% FDS FactSet Research Systems Inc. 286.71 927,981 284.055 301.345
▼ -1.89% FANH Fanhua Inc. 30.57 152,857 30.15 31.105
▲ 3.31% FMAO Farmers & Merchants Bancorp Inc. 27.79 0 27.79 27.79
▼ -0.22% FMNB Farmers National Banc Corp. 13.88 2,255 13.88 14.07
▲ 1.00% FBK FB Financial Corporation 35.48 27,567 34.885 35.57
▼ -0.41% FFG FBL Financial Group Inc. 62.80 10,655 62.77 62.80
▲ 1.05% AGM Federal Agricultural Mortgage Corporation 68.835 16,144 67.475 68.835
▼ -0.81% FII Federated Investors Inc. 31.65 142,345 31.52 31.86
▼ -0.07% FMN Federated Premier Municipal Income Fund 13.69 592 13.69 13.69
▲ 0.35% FNHC FedNat Holding Company 14.34 12,817 14.24 14.55
▲ 1.11% FG FGL Holdings 8.225 595,225 8.105 8.25
▼ -2.89% FDBC Fidelity D & D Bancorp Inc. 60.33 33 60.33 60.33
▲ 0.76% LION Fidelity Southern Corporation 30.43 30,601 30.01 30.43
▼ -1.15% FMO Fiduciary/Claymore MLP Opportunity Fund of Beneficial Interest 9.44 54,547 9.44 9.57
▼ -0.43% FDUS Fidus Investment Corporation 16.07 88,212 16.06 16.20
▼ -0.02% FITB Fifth Third Bancorp 27.17 4,173,097 26.815 27.25
▲ 0.07% FISI Financial Institutions Inc. 27.43 10,560 27.06 27.43
▲ 0.14% FAF First American Corporation (New) 55.105 294,746 54.96 55.355
▼ -0.04% FBNC First Bancorp 35.905 57,893 35.905 36.17
▼ -0.60% FBP First BanCorp. 9.955 609,120 9.88 10.02
▼ -2.11% FNLC First Bancorp Inc (ME) 24.87 4,638 24.87 25.305
▲ 0.17% FRBA First Bank 11.46 1,280 11.26 11.52
▲ 0.89% BUSE First Busey Corporation 25.615 103,967 25.10 25.615
▲ 0.21% FBIZ First Business Financial Services Inc. 23.45 2,463 23.33 23.45
▲ 0.02% FCAP First Capital Inc. 48.17 1,523 47.91 48.17
▲ 1.31% FCFS First Cash Inc. 100.61 136,113 99.045 100.865
▼ -0.42% FCBP First Choice Bancorp 21.18 58 21.18 21.31
▲ 0.03% FCNCA First Citizens BancShares Inc. Class A Common Stock 430.51 57,197 424.37 430.51
▲ 0.55% FCF First Commonwealth Financial Corporation 12.78 132,951 12.535 12.785
▼ -0.17% FCBC First Community Bancshares Inc. 32.905 409 32.905 32.905
▲ 0.03% FCCO First Community Corporation 18.755 32,976 18.735 19.07
▲ 1.22% FDEF First Defiance Financial Corp. 27.47 24,677 27.00 27.565
▲ 1.16% FFBC First Financial Bancorp. 23.60 189,937 23.04 23.60
▼ -1.00% FFIN First Financial Bankshares Inc. 29.80 208,901 29.56 30.10
▲ 1.24% THFF First Financial Corporation Indiana 39.26 11,753 38.86 39.26
▲ 1.92% FFNW First Financial Northwest Inc. 13.77 2,821 13.77 13.77
▼ -0.08% FFWM First Foundation Inc. 13.09 35,243 13.035 13.09
▼ -1.21% FGBI First Guaranty Bancshares Inc. 19.995 2,238 19.995 20.01
▼ -0.06% FHB First Hawaiian Inc. 25.35 401,262 24.95 25.47
▲ 0.63% FHN First Horizon National Corporation 14.285 1,927,253 14.035 14.30
▼ -0.70% INBK First Internet Bancorp 19.73 11,692 19.73 20.03
▲ 0.46% FIBK First Interstate BancSystem Inc. 38.275 68,602 37.79 38.31
▲ 1.02% FRME First Merchants Corporation 36.62 211,272 35.68 36.62
▼ -0.10% FMBH First Mid-Illinois Bancshares Inc. 33.41 8,020 33.20 33.41
▲ 0.10% FMBI First Midwest Bancorp Inc. 20.09 319,779 19.74 20.115
▲ 1.83% FXNC First National Corporation 21.11 537 20.985 21.11
▼ -0.74% FNWB First Northwest Bancorp 16.16 6,464 16.16 16.27
▲ 0.71% FRC FIRST REPUBLIC BANK 95.915 347,818 94.255 96.03
▲ 0.05% FSFG First Savings Financial Group Inc. 57.78 2,009 57.78 57.78
▼ -3.23% FEO First Trust/Aberdeen Emerging Opportunity Fund of Beneficial Interest 14.07 5,069 14.07 14.07
▼ -0.19% FAM First Trust/Aberdeen Global Opportunity Income Fund of Beneficial Interest 10.37 19,529 10.35 10.37
▼ -0.54% FDEU First Trust Dynamic Europe Equity Income Fund of Beneficial Interest 13.82 7,994 13.82 13.82
▼ -0.72% FIF First Trust Energy Infrastructure Fund of Beneficial Interest 15.93 29,668 15.93 15.98
▼ -1.29% FFA First Trust Enhanced Equity Income Fund 15.265 3,305 15.265 15.30
▲ 0.20% FSD First Trust High Income Long Short Fund of Beneficial Interest 14.80 49,781 14.80 14.80
▼ -0.04% FPF First Trust Intermediate Duration Preferred & Income Fund of Beneficial Interest 22.78 48,529 22.77 22.85
▼ -0.25% FEI First Trust MLP and Energy Income Fund of Beneficial Interest 11.82 66,210 11.82 11.90
▼ -0.38% FPL First Trust New Opportunities MLP & Energy Fund of Beneficial Interest 9.275 55,638 9.27 9.32
▼ -0.90% FIV First Trust Senior Floating Rate 2022 Target Term Fund of Beneficial Interest 8.79 54,580 8.79 8.79
▲ 0.08% FCT First Trust Senior Floating Rate Income Fund II of Beneficial Interest 11.97 41,789 11.96 11.97
▲ 0.51% FUNC First United Corporation 18.595 11,103 18.47 18.595
▲ 2.69% MYFW First Western Financial Inc. 13.73 234 13.73 13.73
▲ 0.05% FBC Flagstar Bancorp Inc. 31.915 71,804 31.425 31.99
▼ -0.36% DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 24.71 72,471 24.71 24.71
▼ -0.62% PFD Flaherty & Crumrine Preferred Income Fund Incorporated 14.50 23,872 14.50 14.50
0.00% PFO Flaherty & Crumrine Preferred Income Opportunity Fund Incorporated 11.59 17,371 11.59 11.59
0.00% FFC Flaherty & Crumrine Preferred Securities Income Fund Incorporated 19.77 143,258 19.74 19.90
▼ -0.20% FLC Flaherty & Crumrine Total Return Fund Inc 20.19 32,548 20.19 20.19
▼ -5.99% FPAY FlexShopper Inc. 1.02 61,506 1.02 1.02
▲ 0.71% FFIC Flushing Financial Corporation 21.36 16,590 21.11 21.36
▼ -0.22% FNB F.N.B. Corporation 11.23 2,361,975 11.07 11.255
▲ 0.19% FNCB FNCB Bancorp Inc. 7.73 23,556 7.65 7.73
▲ 0.19% FNF FNF Group of Fidelity National Financial Inc. 40.485 274,644 40.31 40.56
▼ -0.92% FOCS Focus Financial Partners Inc. 26.93 77,917 26.70 27.215
▲ 0.92% FSB Franklin Financial Network Inc. 27.44 21,815 27.035 27.47
▲ 0.91% FRAF Franklin Financial Services Corporation 37.665 3,229 37.665 37.98
▼ -0.58% BEN Franklin Resources Inc. 34.15 929,690 34.015 34.40
▼ -0.07% FT Franklin Universal Trust 7.25 9,889 7.25 7.25
▼ -0.13% FSBW FS Bancorp Inc. 48.11 1,328 48.105 48.11
▼ -0.84% FSK FS KKR Capital Corp. 5.925 923,007 5.915 6.005
▲ 0.22% FULT Fulton Financial Corporation 15.71 1,120,269 15.51 15.715
▲ 1.21% FHL Futu Holdings Limited 10.055 107,612 9.965 10.16
▲ 0.83% FVCB FVCBankcorp Inc. 18.90 24,331 18.66 18.90
▼ -0.78% GCV Gabelli Convertible and Income Securities Fund Inc. (The) 5.085 27,218 5.085 5.085
▼ -0.74% GDV Gabelli Dividend & Income Trust of Beneficial Interest 21.50 77,798 21.45 21.59
▼ -0.64% GAB Gabelli Equity Trust Inc. (The) 6.165 391,691 6.165 6.20
▲ 1.04% GGZ Gabelli Global Small and Mid Cap Value Trust (The) of Beneficial Interest 11.66 22,389 11.66 11.66
0.00% GGT Gabelli Multi-Media Trust Inc. (The) 8.21 6,200 8.21 8.21
▲ 0.14% GUT Gabelli Utility Trust (The) 6.96 62,859 6.93 6.96
▲ 0.38% GCAP GAIN Capital Holdings Inc. 3.985 89,032 3.98 4.02
▼ -0.33% GGN GAMCO Global Gold Natural Resources & Income Trust 4.58 906,702 4.565 4.595
▼ -0.36% GBL Gamco Investors Inc. 18.05 9,354 17.91 18.05
▲ 1.51% GNT GAMCO Natural Resources Gold & Income Trust 5.725 183,507 5.67 5.83
▲ 0.58% GARS Garrison Capital Inc. 6.99 26,671 6.94 7.00
▼ -2.90% GNW Genworth Financial Inc 3.52 2,434,701 3.495 3.555
▲ 0.31% GABC German American Bancorp Inc. 29.06 21,784 28.93 29.115
▲ 0.13% GBCI Glacier Bancorp Inc. 39.34 123,862 38.785 39.34
▼ -0.22% GLAD Gladstone Capital Corporation 9.28 10,099 9.26 9.28
▼ -0.79% GAIN Gladstone Investment Corporation 11.31 18,127 11.31 11.415
▼ -6.63% DNJR Golden Bull Limited 3.38 115,660 3.38 3.38
▼ -0.52% GSBD Goldman Sachs BDC Inc. 20.08 75,199 20.08 20.08
▼ -0.30% GS Goldman Sachs Group Inc. (The) 196.95 1,153,566 194.04 197.39
▼ -1.45% GER Goldman Sachs MLP Energy Renaissance Fund 5.10 79,376 5.10 5.20
▼ -1.54% GMZ Goldman Sachs MLP Income Opportunities Fund 7.68 58,095 7.675 7.75
▼ -0.09% GBDC Golub Capital BDC Inc. 17.63 120,846 17.59 17.70
▲ 0.66% GSHD Goosehead Insurance Inc. 44.16 72,082 43.755 44.175
▼ -0.17% GECC Great Elm Capital Corp. 8.95 1,189 8.95 8.95
▲ 2.84% GEC Great Elm Capital Group Inc. 4.34 38,642 4.21 4.34
▲ 0.20% GSBC Great Southern Bancorp Inc. 58.605 12,123 58.27 58.605
▲ 0.49% GWB Great Western Bancorp Inc. 34.68 191,597 33.75 34.68
▲ 0.81% GDOT Green Dot Corporation Class A $0.001 par value 47.98 336,998 47.47 48.07
▼ -1.50% GCBC Greene County Bancorp Inc. 29.125 953 29.125 29.22
▼ -0.30% GHL Greenhill & Co. Inc. 13.37 174,725 13.02 13.43
▼ -0.88% GLRE Greenlight Reinsurance Ltd. 8.455 50,875 8.43 8.48
▲ 0.70% AVAL Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) 7.88 102,457 7.81 7.94
▲ 0.58% GGAL Grupo Financiero Galicia S.A. 34.51 586,150 34.17 34.98
▲ 0.07% SUPV Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares 7.43 548,713 7.35 7.54
▼ -1.61% GSVC GSV Capital Corp 6.43 76,209 6.43 6.485
▲ 0.43% GNTY Guaranty Bancshares Inc. 30.37 12,802 30.37 30.67
▼ -1.00% GPM Guggenheim Enhanced Equity Income Fund 7.89 12,469 7.89 7.92
▲ 0.20% GOF Guggenheim Strategic Opportunities Fund of Beneficial Interest 20.38 54,288 20.38 20.42
▼ -0.25% GBAB Guggenheim Taxable Municipal Managed Duration Trust of Beneficial Interest 23.72 30,291 23.72 23.735
0.00% GWGH GWG Holdings Inc 7.81 15,245 7.745 7.81
▼ -1.06% HALL Hallmark Financial Services Inc. 14.445 92,674 14.445 14.675
▲ 0.50% HLNE Hamilton Lane Incorporated 55.82 121,993 55.015 56.28
▲ 0.23% HWC Hancock Whitney Corporation 38.79 136,917 38.27 38.795
▲ 0.31% HAFC Hanmi Financial Corporation 21.23 26,668 20.93 21.23
▲ 2.12% THG Hanover Insurance Group Inc 128.745 172,866 125.66 128.86
▼ -0.24% HONE HarborOne Bancorp Inc. 18.34 20,678 18.235 18.39
▲ 0.88% HIG Hartford Financial Services Group Inc. (The) 56.15 1,148,803 55.62 56.235
▲ 0.39% HCAP Harvest Capital Credit Corporation 10.41 20,366 10.41 10.41
▲ 1.31% HWBK Hawthorn Bancshares Inc. 26.29 9,128 25.90 26.29
▲ 0.96% HCI HCI Group Inc. 40.64 7,617 40.05 40.64
▲ 0.07% HDB HDFC Bank Limited 127.625 197,777 126.87 127.80
▲ 0.87% HTLF Heartland Financial USA Inc. 43.10 35,738 42.16 43.10
▼ -0.04% HTGC Hercules Capital Inc. 12.725 264,485 12.68 12.735
▲ 0.04% HTBK Heritage Commerce Corp 12.05 38,500 11.89 12.05
▲ 0.52% HFWA Heritage Financial Corporation 29.19 50,017 28.90 29.21
▲ 2.17% HRTG Heritage Insurance Holdings Inc. 15.07 57,406 14.79 15.07
▼ -2.47% HX Hexindai Inc. 2.175 175,723 2.17 2.21
▼ -1.44% HFRO Highland Floating Rate Opportunities Fund 13.345 84,683 13.31 13.35
▼ -0.08% HTH Hilltop Holdings Inc. 19.915 126,173 19.65 19.915
▼ -0.53% HIFS Hingham Institution for Savings 188.00 62 188.00 188.00
▲ 0.03% HBCP Home Bancorp Inc. 35.79 813 35.79 35.79
▲ 0.43% HOMB Home BancShares Inc. 18.765 508,415 18.37 18.765
▲ 0.59% HMST HomeStreet Inc. 29.145 67,096 28.71 29.15
▲ 0.78% HTBI HomeTrust Bancshares Inc. 24.63 7,070 24.63 24.63
▲ 0.73% HOPE Hope Bancorp Inc. 13.19 228,423 12.92 13.19
▼ -4.27% HMN Horace Mann Educators Corporation 39.365 212,818 38.42 40.205
▲ 0.25% HBNC Horizon Bancorp Inc. 15.965 26,213 15.83 15.965
▲ 1.07% HRZN Horizon Technology Finance Corporation 11.825 101,385 11.82 11.825
▼ -0.11% HLI Houlihan Lokey Inc. Class A 44.52 259,365 44.12 44.605
▲ 1.44% HBMD Howard Bancorp Inc. 14.05 6,302 13.93 14.05
▲ 0.04% HSBC HSBC Holdings plc. 41.09 711,842 40.97 41.19
▲ 0.34% HBAN Huntington Bancshares Incorporated 13.42 8,464,127 13.13 13.44
▲ 0.32% IBKC IBERIABANK Corporation 73.535 177,865 72.56 73.535
▲ 1.18% IBN ICICI Bank Limited 12.435 4,268,796 12.365 12.455
▼ -1.67% IROQ IF Bancorp Inc. 21.20 6,208 21.20 21.20
▼ -4.12% IMH Impac Mortgage Holdings Inc. 3.26 31,178 3.23 3.44
▼ -2.35% IHC Independence Holding Company 37.195 1,722 37.195 37.455
▲ 0.60% INDB Independent Bank Corp. 74.585 28,917 72.92 74.585
▼ -0.23% IBCP Independent Bank Corporation 21.345 26,652 21.175 21.50
▼ -0.15% IBTX Independent Bank Group Inc 53.77 102,197 53.04 53.77
▲ 0.93% IFN India Fund Inc. (The) 21.12 36,034 21.12 21.13
0.00% ING ING Group N.V. 11.085 1,831,877 11.015 11.095
▲ 0.56% INSI Insight Select Income Fund 19.62 3,519 19.62 19.63
▼ -0.17% ICE Intercontinental Exchange Inc. 86.41 887,005 85.995 86.66
▲ 1.34% IBOC International Bancshares Corporation 36.66 71,850 35.885 36.67
▼ -0.35% INTL INTL FCStone Inc. 36.58 27,451 36.28 37.05
▼ -0.58% VCV Invesco California Value Municipal Income Trust 12.91 40,177 12.91 12.96
▼ -0.18% VTA Invesco Credit Opportunities Fund of Beneficial Interest 11.15 91,929 11.13 11.18
0.00% IHIT Invesco High Income 2023 Target Term Fund of Beneficial Interest 10.34 26,109 10.34 10.34
▲ 0.38% VLT Invesco High Income Trust II 14.53 8,592 14.53 14.53
▼ -2.10% IVZ Invesco Ltd 20.01 2,811,420 19.955 20.33
▼ -0.26% OIA Invesco Municipal Income Opportunities Trust 7.63 44,381 7.63 7.66
▼ -0.12% VMO Invesco Municipal Opportunity Trust 12.18 64,023 12.16 12.19
▼ -0.16% VKQ Invesco Municipal Trust 12.25 50,079 12.22 12.26
0.00% VPV Invesco Pennsylvania Value Municipal Income Trust (DE) 12.68 22,090 12.68 12.68
▼ -0.04% IQI Invesco Quality Municipal Income Trust 12.365 30,616 12.365 12.365
▲ 0.08% VGM Invesco Trust for Investment Grade Municipals (DE) 12.57 80,528 12.56 12.57
▲ 0.07% VTN Invesco Trust for Investment Grade New York Municipals 13.61 15,160 13.61 13.63
▲ 0.20% IIM Invesco Value Municipal Income Trust 15.19 6,953 15.18 15.19
▲ 1.11% ISTR Investar Holding Corporation 23.255 403 23.255 23.43
▲ 1.54% ISBC Investors Bancorp Inc. 10.845 1,140,442 10.665 10.855
▲ 0.02% ITIC Investors Title Company 165.01 666 165.01 165.01
▼ -1.91% ITUB Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares) 9.245 18,308,222 9.235 9.435
▼ -0.44% IVH Ivy High Income Opportunities Fund of Beneficial Interest 13.44 36,634 13.44 13.50
▲ 0.27% JRVR James River Group Holdings Ltd. 46.195 35,440 45.94 46.195
▼ -2.25% JHG Janus Henderson Group plc 21.085 712,097 21.045 21.56
▲ 0.12% JOF Japan Smaller Capitalization Fund Inc 8.38 1,206 8.38 8.38
▼ -0.08% JEF Jefferies Financial Group Inc. 18.52 1,003,140 18.185 18.52
▼ -1.00% JMP JMP Group LLC 3.96 21,293 3.96 4.00
▼ -0.67% BTO John Hancock Financial Opportunities Fund 30.97 30,558 30.86 30.97
▲ 0.04% HEQ John Hancock Hedged Equity & Income Fund of Beneficial Interest 13.74 9,535 13.735 13.74
▲ 0.64% JHS John Hancock Income Securities Trust 14.23 8,148 14.20 14.23
▲ 0.09% JHI John Hancock Investors Trust 16.265 4,038 16.265 16.265
▲ 0.98% HPI John Hancock Preferred Income Fund of Beneficial Interest 23.67 4,885 23.67 23.67
▲ 0.36% PDT John Hancock Premium Dividend Fund 16.88 71,114 16.88 16.88
▼ -0.37% HTD John Hancock Tax Advantaged Dividend Income Fund of Beneficial Interest 25.355 47,962 25.355 25.375
▲ 0.37% HTY John Hancock Tax-Advantaged Global Shareholder Yield Fund of Beneficial Interest 6.825 13,502 6.825 6.825
▼ -0.27% JPM JP Morgan Chase & Co. 108.355 8,763,988 107.75 108.98
▲ 0.85% JP Jupai Holdings Limited American Depositary Shares each representing six 2.36 11,387 2.36 2.36
▼ -1.36% KMF Kayne Anderson Midstream Energy Fund Inc 11.28 46,299 11.28 11.355
▼ -0.89% KYN Kayne Anderson MLP Investment Company 14.99 197,406 14.97 15.11
▼ -0.27% KB KB Financial Group Inc 38.525 48,061 38.525 38.70
▼ -0.16% KRNY Kearny Financial 12.87 266,569 12.64 12.885
▲ 1.57% KMPR Kemper Corporation 88.54 142,797 86.96 88.71
▼ -0.26% KEY KeyCorp 17.04 4,552,658 16.805 17.075
▼ -0.17% KINS Kingstone Companies Inc 8.585 16,121 8.52 8.595
▼ -5.14% KFS Kingsway Financial Services Inc. 2.40 50,711 2.40 2.40
▼ -1.39% KNSL Kinsale Capital Group Inc. 87.71 76,052 87.63 89.83
▲ 0.15% KKR KKR & Co. L.P. Representing Limited Partnership Interest 24.14 1,971,197 23.73 24.555
▲ 0.19% KIO KKR Income Opportunities Fund 15.84 26,866 15.81 15.84
▲ 0.14% KF Korea Fund Inc. (The) 28.51 2,887 28.51 28.51
▲ 1.73% LTS Ladenburg Thalmann Financial Services Inc 3.53 86,608 3.425 3.53
▲ 0.13% LBAI Lakeland Bancorp Inc. 15.55 31,714 15.35 15.55
▲ 1.58% LKFN Lakeland Financial Corporation 45.755 72,580 45.12 45.77
▼ -1.22% LSBK Lake Shore Bancorp Inc. 15.005 1,476 15.005 15.005
▼ -0.19% LGI Lazard Global Total Return and Income Fund 16.055 11,277 16.05 16.065
▼ -1.94% LAZ Lazard LTD. LTD. Class A 34.125 333,482 34.10 34.73
▲ 0.24% LCNB LCNB Corporation 18.415 10,865 18.20 18.42
▲ 0.56% LTXB LegacyTexas Financial Group Inc. 39.64 617,132 39.035 39.70
▼ -1.73% LM Legg Mason Inc. 36.06 349,853 35.93 36.56
▼ -1.41% LC LendingClub Corporation 2.795 907,373 2.785 2.87
▲ 0.53% LEVL Level One Bancorp Inc. 23.575 26,618 23.25 23.97
▼ -5.88% LX LexinFintech Holdings Ltd. 11.20 1,132,404 11.13 11.70
▼ -0.79% USA Liberty All-Star Equity Fund 6.305 440,211 6.305 6.355
▼ -1.38% ASG Liberty All-Star Growth Fund Inc. 5.70 89,606 5.69 5.80
▼ -1.06% LNC Lincoln National Corporation 62.20 1,553,303 61.65 63.445
▲ 0.99% LOB Live Oak Bancshares Inc. 16.35 54,816 15.96 16.365
▼ -0.70% LYG Lloyds Banking Group Plc American Depositary Shares 2.85 3,560,407 2.83 2.855
▼ -0.63% SCD LMP Capital and Income Fund Inc. 13.415 6,508 13.31 13.425
▲ 0.88% L Loews Corporation 54.60 332,282 54.04 54.65
▼ -1.50% LPLA LPL Financial Holdings Inc. 77.085 585,177 77.015 78.21
▼ -0.48% LBC Luther Burbank Corporation 10.31 8,042 10.31 10.385
▼ -0.88% MFNC Mackinac Financial Corporation 15.74 6,850 15.74 15.83
▼ -0.21% MGU Macquarie Global Infrastructure Total Return Fund Inc. 23.83 1,591 23.83 23.83
▼ -1.08% MCN Madison Covered Call & Equity Strategy Fund 6.41 79,329 6.41 6.46
▼ -0.45% MHLD Maiden Holdings Ltd. 0.7341 83,076 0.7294 0.7341
▼ -0.34% MMD MainStay MacKay DefinedTerm Municipal Opportunities Fund 20.54 22,014 20.535 20.54
▲ 0.20% MNSB Mainstreet Bank Va 22.165 23,222 21.90 22.20
▼ -0.70% MAIN Main Street Capital Corporation 41.255 150,698 41.20 41.53
▲ 2.21% MLVF Malvern Bancorp Inc. 20.85 489 20.85 20.85
▲ 0.30% MFC Manulife Financial Corporation 18.13 872,067 17.975 18.215
▲ 0.09% MKL Markel Corporation 1,078.91 14,134 1,075.22 1,082.385
▼ -4.13% MKTX MarketAxess Holdings Inc. 319.11 482,036 317.41 328.26
▲ 1.08% MRLN Marlin Business Services Corp. 23.50 2,857 23.47 23.50
▲ 1.08% MMC Marsh & McLennan Companies Inc. 99.14 1,123,725 98.14 99.34
▼ -1.79% MA Mastercard Incorporated 260.535 1,736,650 259.825 266.22
0.00% MBI MBIA Inc. 9.255 326,604 9.21 9.315
▲ 1.11% MBTF M B T Financial Corp 9.99 47,908 9.83 9.99
▼ -0.08% MFIN Medallion Financial Corp. 6.48 95,786 6.435 6.495
▼ -2.13% MCC Medley Capital Corporation 2.30 93,401 2.27 2.34
▼ -0.54% AMTB Mercantil Bank Holding Corporation 18.50 72,178 17.75 18.65
▼ -1.22% MBWM Mercantile Bank Corporation 31.65 19,044 31.65 31.72
▼ -1.14% MBIN Merchants Bancorp 16.065 22,046 15.86 16.09
▲ 1.69% MCY Mercury General Corporation 61.54 90,298 60.35 61.54
▲ 0.15% EBSB Meridian Bancorp Inc. 17.15 30,068 16.99 17.16
▲ 0.14% MSB Mesabi Trust 29.17 31,564 29.17 29.24
▼ -0.85% CASH Meta Financial Group Inc. 27.48 74,717 27.24 27.545
▼ -0.35% MET MetLife Inc. 48.91 1,891,748 48.465 49.025
▲ 1.33% MCB Metropolitan Bank Holding Corp. 43.48 34,873 43.23 43.48
▼ -0.14% MXE Mexico Equity and Income Fund Inc. (The) 11.075 1,796 11.075 11.075
▲ 0.33% MXF Mexico Fund Inc. (The) 13.85 12,524 13.85 13.85
▼ -0.49% MCR MFS Charter Income Trust 8.105 43,689 8.105 8.115
▲ 0.11% MGF MFS Government Markets Income Trust 4.625 8,545 4.625 4.625
▼ -0.19% CXE MFS High Income Municipal Trust 5.18 48,451 5.18 5.18
▼ -0.40% CIF MFS Intermediate High Income Fund 2.495 101,179 2.495 2.495
▼ -0.26% MIN MFS Intermediate Income Trust 3.835 132,151 3.835 3.85
▲ 0.05% CXH MFS Investment Grade Municipal Trust 9.52 1,303 9.52 9.55
▲ 0.26% MMT MFS Multimarket Income Trust 5.785 45,786 5.78 5.79
▼ -0.78% MFM MFS Municipal Income Trust 7.02 79,404 7.015 7.025
▼ -0.84% CMU MFS Municipal Income Trust 4.705 39,395 4.705 4.715
▼ -2.28% MTG MGIC Investment Corporation 13.055 3,892,579 12.995 13.25
▼ -0.73% MBCN Middlefield Banc Corp. 39.65 1,383 39.65 39.65
▲ 2.07% MSBI Midland States Bancorp Inc. 26.14 31,014 25.65 26.24
▼ -5.23% MPB Mid Penn Bancorp 24.10 22,242 24.05 24.845
▼ -1.06% MSL MidSouth Bancorp 11.23 14,531 11.21 11.23
▼ -0.11% MOFG MidWestOne Financial Group Inc. 26.125 5,205 25.72 26.125
▲ 0.18% HIE Miller/Howard High Income Equity Fund of Beneficial Interest 11.225 18,603 11.225 11.25
▲ 0.86% MUFG Mitsubishi UFJ Financial Group Inc. 4.685 766,059 4.64 4.70
▲ 0.53% MFG Mizuho Financial Group Inc. Sponosred ADR (Japan) 2.835 675,711 2.815 2.835
▼ -0.04% MMAC MMA Capital Management LLC 33.95 9,079 33.95 34.175
▼ -1.22% MC Moelis & Company Class A 34.01 268,505 33.91 34.77
▲ 2.60% MGI Moneygram International Inc. 2.365 3,703,813 2.185 2.455
▲ 0.43% MRCC Monroe Capital Corporation 11.58 55,990 11.57 11.58
▲ 0.03% MCO Moody's Corporation 195.30 406,336 195.185 197.28
▼ -0.82% MS Morgan Stanley 42.70 5,634,116 42.255 42.90
▼ -0.23% CAF Morgan Stanley China A Share Fund Inc. 21.25 24,952 21.22 21.25
▼ -0.05% MSD Morgan Stanley Emerging Markets Debt Fund Inc. 9.355 23,551 9.355 9.39
▲ 0.21% EDD Morgan Stanley Emerging Markets Domestic Debt Fund Inc. 7.045 229,698 7.04 7.11
▲ 0.15% IIF Morgan Stanley India Investment Fund Inc. 20.65 47,682 20.61 20.65
▲ 1.68% COOP Mr. Cooper Group Inc. 7.28 385,703 6.94 7.30
▼ -0.92% MSCI MSCI Inc 232.88 144,176 232.88 234.775
▲ 0.57% MTB M&T Bank Corporation 166.42 217,283 164.11 166.53
▼ -0.33% MFSF MutualFirst Financial Inc. 31.385 6,982 31.385 31.61
▼ -0.09% MVBF MVB Financial Corp. 16.735 7,814 16.69 16.805
▼ -0.11% MVC MVC Capital Inc. 9.27 5,234 9.27 9.27
▲ 0.72% NDAQ Nasdaq Inc. 97.57 192,692 96.63 97.66
▼ -0.24% NBHC National Bank Holdings Corporation 35.685 27,248 35.575 35.825
▲ 1.07% NKSH National Bankshares Inc. 37.195 36 37.195 37.195
▲ 1.25% NGHC National General Holdings Corp 23.44 212,070 23.18 23.45
▼ -0.69% NWLI National Western Life Group Inc. 253.50 3,421 253.50 253.50
▲ 0.62% NAVI Navient Corporation 13.02 883,418 12.75 13.035
▲ 0.42% NBTB NBT Bancorp Inc. 36.165 39,424 35.76 36.17
▼ -0.59% NNI Nelnet Inc. 57.66 33,992 57.505 58.055
▼ -0.17% HYB New America High Income Fund Inc. (The) 8.705 17,293 8.68 8.715
▲ 1.02% IRL New Ireland Fund Inc (The) 8.93 7,133 8.83 8.93
▼ -0.61% NMFC New Mountain Finance Corporation 13.91 210,289 13.875 14.00
▼ -2.26% NEWT Newtek Business Services Corp. 22.48 45,923 22.48 22.68
▲ 2.34% NYCB New York Community Bancorp Inc. 9.825 3,854,011 9.54 9.865
▼ -0.90% NHF NexPoint Strategic Opportunities Fund 18.79 58,800 18.75 18.79
▲ 1.00% NCBS Nicolet Bankshares Inc. 62.11 20,506 61.88 62.11
▼ -1.51% NODK NI Holdings Inc. 17.61 91 17.61 17.61
▼ -4.18% NMIH NMI Holdings Inc 27.72 342,248 27.625 28.87
▼ -3.03% NOAH Noah Holdings Limited 40.03 134,310 39.72 40.245
▼ -0.57% NMR Nomura Holdings Inc ADR American Depositary Shares 3.485 248,730 3.445 3.485
▼ -1.52% NBN Northeast Bancorp 19.42 3,579 19.32 19.42
▲ 0.08% NTRS Northern Trust Corporation 85.95 629,625 84.05 85.98
▼ -0.04% NTRSP Northern Trust Corporation Depository Shares 25.50 8,175 25.50 25.50
▲ 0.80% NFBK Northfield Bancorp Inc. 15.145 45,586 15.14 15.16
▲ 0.34% NRIM Northrim BanCorp Inc 33.75 9,163 33.04 33.75
▲ 1.48% NWBI Northwest Bancshares Inc. 17.10 255,039 16.74 17.10
▲ 0.49% NWFL Norwood Financial Corp. 32.50 698 32.31 32.50
▼ -0.50% JMLP Nuveen All Cap Energy MLP Opportunities Fund of Beneficial Interest 6.03 25,255 6.03 6.045
▲ 0.10% NVG Nuveen AMT-Free Municipal Credit Income Fund 15.73 103,830 15.70 15.73
▼ -0.58% NUW Nuveen AMT-Free Municipal Value Fund 17.01 29,339 17.01 17.01
▼ -0.15% NEA Nuveen AMT-Free Quality Municipal Income Fund of Beneficial Interest Par Value $.01 13.765 172,530 13.75 13.77
▲ 0.15% NAZ Nuveen Arizona Quality Municipal Income Fund 13.00 390 13.00 13.00
▲ 0.24% NBB Nuveen Build America Bond Fund of Beneficial Interest 21.31 44,305 21.31 21.31
▲ 0.17% NKX Nuveen California AMT-Free Quality Municipal Income Fund 14.40 90,942 14.40 14.40
▲ 0.15% NCA Nuveen California Municipal Value Fund Inc. 10.005 11,440 10.005 10.035
▲ 0.03% NAC Nuveen California Quality Municipal Income Fund 14.395 99,014 14.385 14.40
▲ 1.36% NXC Nuveen California Select Tax-Free Income Portfolio 14.535 23,848 14.535 14.535
▼ -0.19% NTC Nuveen Connecticut Quality Municipal Income Fund 13.02 71,181 13.02 13.02
▼ -0.46% JCE Nuveen Core Equity Alpha Fund of Beneficial Interest 13.925 26,237 13.925 13.965
▼ -0.44% JQC Nuveen Credit Strategies Income Fund Shares of Beneficial Interest 7.875 436,484 7.875 7.91
▲ 0.82% JDD Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interest 10.495 6,694 10.495 10.495
▼ -0.54% DIAX Nuveen Dow 30SM Dynamic Overwrite Fund of Beneficial Interest 17.34 36,486 17.34 17.34
▼ -0.66% JMF Nuveen Energy MLP Total Return Fund of Beneficial Interest 8.98 64,889 8.97 8.98
▲ 0.35% NEV Nuveen Enhanced Municipal Value Fund of Beneficial Interest 14.19 65,535 14.16 14.19
▲ 0.61% JFR Nuveen Floating Rate Income Fund 9.83 211,234 9.78 9.87
▲ 0.05% JRO Nuveen Floating Rate Income Opportuntiy Fund Shares of Beneficial Interest 9.695 52,677 9.695 9.70
▲ 0.16% NKG Nuveen Georgia Quality Municipal Income Fund 12.37 6,854 12.37 12.37
▼ -0.03% JGH Nuveen Global High Income Fund of Beneficial Interest 15.35 15,403 15.35 15.35
▲ 0.23% NID Nuveen Intermediate Duration Municipal Term Fund of Beneficial Interest 13.36 46,986 13.355 13.39
▲ 0.12% NMY Nuveen Maryland Quality Municipal Income Fund 12.935 4,505 12.935 12.935
▼ -0.16% NMT Nuveen Massachusetts Quality Municipal Income Fund 12.86 5,668 12.86 12.86
▲ 0.15% NUM Nuveen Michigan Quality Municipal Income Fund 13.55 2,521 13.55 13.55
▼ -0.51% NMS Nuveen Minnesota Quality Municipal Income Fund 13.66 100 13.66 13.66
▲ 0.02% JLS Nuveen Mortgage Opportunity Term Fund 23.175 24,275 23.16 23.19
▼ -0.31% NZF Nuveen Municipal Credit Income Fund 15.845 119,717 15.845 15.89
▼ -0.57% NMZ Nuveen Municipal High Income Opportunity Fund $0.01 par value per share 13.88 165,627 13.88 13.97
▲ 0.09% NMI Nuveen Municipal Income Fund Inc. 11.28 5,519 11.28 11.28
▼ -0.29% NUV Nuveen Municipal Value Fund Inc. 10.17 160,938 10.16 10.21
▼ -1.44% QQQX Nuveen NASDAQ 100 Dynamic Overwrite Fund 21.90 35,890 21.90 21.96
▲ 0.11% NXJ Nuveen New Jersey Qualified Municipal Fund 14.14 18,312 14.14 14.145
▼ -0.27% NRK Nuveen New York AMT-Free Quality Municipal Income Fund 13.07 19,968 13.07 13.10
▲ 0.66% NNY Nuveen New York Municipal Value Fund Inc. 9.93 12,734 9.93 9.945
▲ 0.14% NAN Nuveen New York Quality Municipal Income Fund 13.91 13,600 13.91 13.91
▲ 0.08% NIQ Nuveenn Intermediate Duration Quality Municipal Term Fund of Beneficial Interest 13.24 42,250 13.21 13.24
▼ -0.07% NUO Nuveen Ohio Quality Municipal Income Fund 14.89 13,567 14.89 14.90
▼ -0.04% NQP Nuveen Pennsylvania Quality Municipal Income Fund 13.64 32,613 13.64 13.65
▲ 0.09% JPI Nuveen Preferred and Income Term Fund of Beneficial Interest 23.49 38,000 23.49 23.49
▼ -0.26% JPC Nuveen Preferred & Income Opportunities Fund 9.77 180,958 9.77 9.80
▼ -0.37% JPS Nuveen Preferred & Income Securities Fund 9.38 133,407 9.38 9.41
▲ 0.14% NAD Nuveen Quality Municipal Income Fund 13.92 176,350 13.905 13.92
▲ 0.39% JRI Nuveen Real Asset Income and Growth Fund of Beneficial Interest 16.695 40,735 16.695 16.73
▼ -1.32% JRS Nuveen Real Estate Income Fund of Beneficial Interest 10.43 10,747 10.43 10.44
▲ 2.33% NIM Nuveen Select Maturities Municipal Fund 10.53 49,978 10.53 10.60
▼ -0.09% NSL Nuveen Senior Income Fund 5.865 25,250 5.865 5.875
▲ 0.20% JSD Nuveen Short Duration Credit Opportunities Fund of Beneficial Interest 15.39 4,472 15.37 15.39
▼ -0.38% BXMX Nuveen S&P 500 Buy-Write Income Fund of Beneficial Interest 13.06 92,593 13.06 13.17
▼ -0.22% SPXX Nuveen S&P 500 Dynamic Overwrite Fund 15.76 11,013 15.76 15.76
▲ 0.61% JTD Nuveen Tax-Advantaged Dividend Growth Fund of Beneficial Interest 16.43 12,085 16.43 16.465
▼ -0.44% JTA Nuveen Tax-Advantaged Total Return Strategy Fund of Beneficial Interest 11.30 15,831 11.30 11.32
▲ 0.52% NTX Nuveen Texas Quality Municipal Income Fund 13.65 7,652 13.65 13.65
▼ -0.15% NPV Nuveen Virginia Quality Municipal Income Fund 12.96 4,863 12.96 12.96
▼ -0.18% OAK Oaktree Capital Group LLC Class A Units Representing Limited Liability Company Interests 49.48 240,136 49.38 49.52
▼ -0.37% OCSL Oaktree Specialty Lending Corporation 5.375 110,236 5.35 5.375
▼ -0.18% OCSI Oaktree Strategic Income Corporation 8.385 8,676 8.385 8.385
▲ 1.96% OVLY Oak Valley Bancorp (CA) 19.28 1,839 19.03 19.28
▲ 0.84% OCFC OceanFirst Financial Corp. 24.075 93,284 23.69 24.075
▼ -3.03% OZM Och-Ziff Capital Management Group LLC Class A Shares representing Class A limited liability company interests 21.74 81,796 21.57 22.035
▲ 0.15% OFED Oconee Federal Financial Corp. 23.08 3,056 23.06 23.08
▲ 1.68% OCN Ocwen Financial Corporation 1.815 76,523 1.775 1.875
▼ -1.58% OFG OFG Bancorp 20.29 136,691 20.08 20.50
▼ -2.71% OFS OFS Capital Corporation 12.04 41,581 12.04 12.30
▼ -3.02% OCCI OFS Credit Company Inc. 17.505 29,407 17.505 17.505
▼ -1.20% OVBC Ohio Valley Banc Corp. 36.68 859 36.68 37.02
▲ 1.30% OLBK Old Line Bancshares Inc. 25.69 47,434 25.60 25.71
▲ 0.46% ORI Old Republic International Corporation 22.74 382,234 22.525 22.75
▲ 0.56% OSBC Old Second Bancorp Inc. 12.48 30,377 12.37 12.48
▼ -0.73% ONDK On Deck Capital Inc. 4.105 131,642 4.07 4.145
▼ -0.62% OMF OneMain Holdings Inc. 31.82 202,676 31.55 31.935
▼ -3.38% OPBK OP Bancorp 9.71 11,924 9.71 9.75
▲ 0.40% OPY Oppenheimer Holdings Inc. Class A (DE) 26.385 38,845 26.27 26.50
▲ 1.07% OPB Opus Bank 20.72 104,362 20.49 20.99
▼ -0.24% OBNK Origin Bancorp Inc. 33.00 18,983 33.00 33.12
▲ 1.03% ORIT Oritani Financial Corp. 16.24 49,367 15.98 16.26
▼ -0.40% IX Orix Corp Ads 74.19 14,626 73.99 74.19
▼ -0.43% ORRF Orrstown Financial Services Inc 21.77 2,974 21.635 21.79
▲ 53.77% OXBR Oxbridge Re Holdings Limited 1.63 12,451,240 1.17 2.445
▼ -0.24% OXLC Oxford Lane Capital Corp. 10.21 188,157 10.19 10.25
▼ -0.79% OXSQ Oxford Square Capital Corp. 6.285 30,573 6.27 6.29
▼ -1.03% PCB Pacific City Financial Corporation 16.76 44 16.76 16.76
▲ 0.12% PMBC Pacific Mercantile Bancorp 8.35 529 8.35 8.35
0.00% PPBI Pacific Premier Bancorp Inc 29.70 105,151 29.41 29.765
▼ -0.18% PACW PacWest Bancorp 37.85 396,010 37.345 37.895
▼ -1.29% PLMR Palomar Holdings Inc. 24.135 19,893 23.895 24.215
▼ -1.15% PKBK Parke Bancorp Inc. 23.28 3,396 23.075 23.28
▲ 0.08% PRK Park National Corporation 95.555 39,043 94.50 95.815
▼ -1.61% PYPL PayPal Holdings Inc. 114.575 2,546,598 114.34 116.89
▼ -0.77% PCSB PCSB Financial Corporation 19.41 1,316 19.41 19.41
▼ -0.36% PDLB PDL Community Bancorp 13.89 22,863 13.89 14.055
▲ 0.07% PGC Peapack-Gladstone Financial Corporation 27.595 51,491 27.25 27.655
▼ -0.48% PFLT PennantPark Floating Rate Capital Ltd. 11.47 46,728 11.47 11.55
0.00% PNNT PennantPark Investment Corporation 6.265 68,987 6.24 6.265
▲ 1.03% PWOD Penns Woods Bancorp Inc. 40.40 6,207 40.40 40.40
▲ 1.29% PFSI PennyMac Financial Services Inc. Class A 22.30 77,590 21.98 22.325
▲ 1.01% PEBO Peoples Bancorp Inc. 31.555 16,839 30.95 31.555
▼ -1.35% PEBK Peoples Bancorp of North Carolina Inc. 28.075 5,083 28.075 28.10
▼ -1.61% PFIS Peoples Financial Services Corp. 42.69 870 42.69 42.98
▲ 0.37% PBCT People's United Financial Inc. 16.375 934,056 16.185 16.40
▼ -1.65% PUB People's Utah Bancorp 28.885 41,568 28.88 29.525
▼ -0.25% GHY PGIM Global Short Duration High Yield Fund Inc. 14.25 43,601 14.25 14.27
▼ -0.14% ISD PGIM Short Duration High Yield Fund Inc. 14.49 79,337 14.465 14.49
▲ 0.21% PCQ PIMCO California Municipal Income Fund 18.71 1,152 18.71 18.71
▼ -0.58% PCK Pimco California Municipal Income Fund II of Beneficial Interest 9.445 40,366 9.445 9.445
▼ -0.66% PTY Pimco Corporate & Income Opportunity Fund 18.78 131,770 18.78 18.84
▼ -1.05% PCI PIMCO Dynamic Credit and Mortgage Income Fund of Beneficial Interest 23.97 383,872 23.95 24.16
▼ -1.42% PDI PIMCO Dynamic Income Fund 32.03 231,608 32.01 32.21
▼ -1.12% PGP Pimco Global Stocksplus & Income Fund StocksPlus & Income Fund of Beneficial Interest 12.34 8,495 12.34 12.34
▼ -0.38% PHK Pimco High Income Fund 7.915 185,086 7.91 7.95
▼ -0.47% PFN PIMCO Income Strategy Fund II 10.54 65,348 10.51 10.54
▲ 0.04% PFL PIMCO Income Strategy Fund Shares of Beneficial Interest 11.86 36,231 11.86 11.86
▼ -0.50% PMF PIMCO Municipal Income Fund 14.825 26,082 14.825 14.825
▲ 0.08% PMX PIMCO Municipal Income Fund III of Beneficial Interest 12.345 6,047 12.345 12.345
▼ -0.73% PML Pimco Municipal Income Fund II of Beneficial Interest 14.89 88,434 14.89 15.02
▼ -1.01% PYN PIMCO New York Municipal Income Fund III of Beneficial Interest 9.76 201 9.76 9.76
▲ 0.26% PNI Pimco New York Municipal Income Fund II of Beneficial Interest 11.72 26,444 11.72 11.72
0.00% RCS PIMCO Strategic Income Fund Inc. 9.61 66,192 9.61 9.67
▲ 0.53% PNFP Pinnacle Financial Partners Inc. 55.54 130,639 54.84 55.66
▼ -0.43% PHD Pioneer Floating Rate Trust Shares of Beneficial Interest 10.49 36,360 10.49 10.51
▼ -1.74% PHT Pioneer High Income Trust of Beneficial Interest 9.02 127,473 9.02 9.165
0.00% MAV Pioneer Municipal High Income Advantage Trust of Beneficial Interest 10.69 17,290 10.685 10.70
0.00% MHI Pioneer Municipal High Income Trust of Beneficial Interest 12.28 28,420 12.28 12.285
▲ 1.41% PJC Piper Jaffray Companies 72.215 49,508 71.24 72.215
▲ 2.97% PJT PJT Partners Inc. Class A 40.61 219,233 39.30 40.75
▲ 0.15% PNC PNC Financial Services Group Inc. (The) 133.855 888,664 131.64 134.16
▼ -0.86% BPOP Popular Inc. 52.255 178,797 52.15 52.61
▼ -1.97% PPDF PPDAI Group Inc. American Depositary Shares each representing five Class A 4.23 1,626,774 3.90 4.245
▼ -0.44% PRAA PRA Group Inc. 27.34 151,783 27.05 27.395
▲ 0.10% PFBC Preferred Bank 45.255 17,070 45.09 45.37
▼ -0.95% PFBI Premier Financial Bancorp Inc. 14.60 548 14.60 14.63
▲ 0.33% PRI Primerica Inc. 119.93 129,004 119.125 120.905
▼ -1.84% PFG Principal Financial Group Inc 56.45 606,123 56.435 57.53
▼ -1.29% PRA ProAssurance Corporation 36.21 148,664 35.955 36.52
▼ -0.73% PGR Progressive Corporation (The) 79.755 1,164,015 79.62 80.56
▼ -0.76% PSEC Prospect Capital Corporation 6.515 1,234,864 6.515 6.605
▲ 0.53% PB Prosperity Bancshares Inc. 63.885 488,338 62.58 64.14
▼ -0.18% PTVCB Protective Insurance Corporation Class B (nonvoting) Common Stock 17.00 13,869 17.00 17.00
▲ 0.27% PROV Provident Financial Holdings Inc. 20.57 12,353 20.57 20.765
▲ 1.53% PFS Provident Financial Services Inc 23.89 76,809 23.50 23.91
▲ 0.53% PBIP Prudential Bancorp Inc. 17.01 955 17.01 17.01
▼ -0.60% PRU Prudential Financial Inc. 98.71 837,693 97.925 99.395
▼ -0.31% PUK Prudential Public Limited Company 42.91 55,564 42.87 42.985
▲ 0.06% PCF Putnam High Income Securities Fund 8.255 5,621 8.255 8.255
▲ 1.77% PMM Putnam Managed Municipal Income Trust 7.745 167,176 7.67 7.75
▲ 0.33% PIM Putnam Master Intermediate Income Trust 4.565 77,655 4.565 4.57
▲ 0.12% PMO Putnam Municipal Opportunities Trust 12.675 89,503 12.64 12.69
▼ -0.58% PPT Putnam Premier Income Trust 5.15 156,753 5.15 5.18
▼ -0.67% PUYI Puyi Inc. 8.86 17,886 8.77 8.87
▼ -0.96% PZN Pzena Investment Management Inc Class A 8.26 4,786 8.26 8.285
▲ 0.27% QCRH QCR Holdings Inc. 33.425 13,687 33.085 33.635
▼ -2.89% QIWI QIWI plc 19.82 118,098 19.80 20.235
▼ -3.38% QD Qudian Inc. American Depositary Shares each representing one Class A 8.425 3,430,649 8.355 8.685
▼ -2.37% RDN Radian Group Inc. 22.47 1,334,246 22.465 22.85
▲ 0.80% RNDB Randolph Bancorp Inc. 15.11 8,390 15.11 15.11
▲ 0.19% RJF Raymond James Financial Inc. 80.43 726,782 79.61 80.60
▲ 1.04% RBB RBB Bancorp 19.38 4,750 19.185 19.38
▲ 0.82% RM Regional Management Corp. 24.70 29,475 24.43 24.77
▼ -0.69% RF Regions Financial Corporation 14.42 8,055,811 14.275 14.505
▲ 0.19% RGA Reinsurance Group of America Incorporated 152.18 190,514 150.98 153.13
▼ -0.20% RBNC Reliant Bancorp Inc. 22.54 3,703 22.54 22.60
▲ 0.14% RNST Renasant Corporation 34.73 78,140 34.225 34.78
▼ -0.19% RBCAA Republic Bancorp Inc. Class A Common Stock 47.25 2,670 47.25 47.44
▼ -1.67% FRBK Republic First Bancorp Inc. 4.71 96,160 4.68 4.81
▲ 1.59% RBKB Rhinebeck Bancorp Inc. 10.84 40,473 10.84 10.84
▲ 7.69% RIOT Riot Blockchain Inc 3.29 5,836,770 3.235 3.555
▼ -3.73% OPP RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 16.54 0 16.54 16.54
▲ 1.73% RVSB Riverview Bancorp Inc 7.95 11,339 7.865 7.955
▼ -3.48% RIVE Riverview Financial Corporation 10.54 105 10.54 10.54
▼ -0.39% RLI RLI Corp. (DE) 87.745 62,908 87.33 88.77
▼ -0.55% RY Royal Bank Of Canada 79.20 441,331 78.92 79.68
▲ 0.45% RBS Royal Bank of Scotland Group Plc New (The) ADS 5.57 399,605 5.555 5.575
▼ -0.43% RMT Royce Micro-Cap Trust Inc. 8.03 129,143 8.025 8.05
▼ -0.62% RVT Royce Value Trust Inc. 13.52 118,480 13.52 13.61
▼ -2.18% SFE Safeguard Scientifics Inc. 12.14 32,854 12.115 12.41
▲ 0.78% SAFT Safety Insurance Group Inc. 95.715 11,824 94.51 95.715
▼ -1.58% SMM Salient Midstream of Beneficial Interest 8.39 27,433 8.39 8.42
▲ 0.19% SASR Sandy Spring Bancorp Inc. 33.615 34,400 33.305 33.75
▲ 0.49% SC Santander Consumer USA Holdings Inc. 23.365 428,923 23.21 23.45
▲ 0.36% SAR Saratoga Investment Corp New 23.81 37,040 23.79 23.81
▼ -2.52% SBFG SB Financial Group Inc. 16.65 52,825 16.63 17.35
▼ -0.05% SBBX SB One Bancorp 22.00 5,200 22.00 22.04
▲ 1.13% SBCF Seacoast Banking Corporation of Florida 24.10 77,295 23.59 24.10
▼ -0.77% SEIC SEI Investments Company 54.16 130,335 54.07 54.46
▲ 0.04% SLCT Select Bancorp Inc. 11.50 10,648 11.50 11.50
▼ -0.12% SIGI Selective Insurance Group Inc. 75.37 91,077 75.18 75.69
▲ 1.28% SFBS ServisFirst Bancshares Inc. 32.495 57,978 32.095 32.495
▼ -1.68% SVBI Severn Bancorp Inc 8.51 10,507 8.51 8.51
▼ -0.13% SHG Shinhan Financial Group Co Ltd American Depositary Shares 38.58 17,349 38.57 38.68
▼ -3.17% SHBI Shore Bancshares Inc 15.44 56,048 15.15 15.86
▼ -1.02% SIEB Siebert Financial Corp. 8.76 289 8.76 8.76
▲ 1.14% BSRR Sierra Bancorp 25.62 6,401 25.385 25.62
▲ 1.09% SBNY Signature Bank 116.72 206,379 114.895 116.82
▲ 2.24% SAMG Silvercrest Asset Management Group Inc. 13.67 2,688 13.335 13.67
▲ 1.38% SLM SLM Corporation 9.215 1,827,525 9.045 9.265
▲ 1.23% SMBK SmartFinancial Inc. 21.06 9,155 20.99 21.17
▼ -0.34% SLRC Solar Capital Ltd. 20.25 20,825 20.25 20.39
▲ 0.31% SUNS Solar Senior Capital Ltd. 16.035 42,179 15.865 16.035
▲ 0.36% SOR Source Capital Inc. 36.40 2,025 36.40 36.40
▲ 0.41% SFST Southern First Bancshares Inc. 37.63 5,016 37.63 37.72
▲ 0.34% SMBC Southern Missouri Bancorp Inc. 32.84 1,407 32.68 32.91
▲ 1.18% SONA Southern National Bancorp of Virginia Inc. 14.54 55,932 14.305 14.54
▼ -0.61% SPFI South Plains Financial Inc. 17.005 24,135 17.00 17.09
▼ -0.68% SBSI Southside Bancshares Inc. 31.58 79,071 31.40 31.58
▲ 1.73% SSB South State Corporation 72.805 77,716 70.70 72.81
▲ 0.19% SPGI S&P Global Inc. 229.32 577,610 228.52 230.54
▼ -1.79% STXB Spirit of Texas Bancshares Inc. 22.00 2,645 22.00 22.21
▲ 0.67% STFC State Auto Financial Corporation 34.42 21,632 34.24 34.42
▲ 0.50% STT State Street Corporation 56.02 1,767,096 54.68 56.10
▲ 0.26% STBA S&T Bancorp Inc. 36.86 48,506 36.195 36.905
▼ -1.21% SCM Stellus Capital Investment Corporation 13.86 112,967 13.86 14.04
▼ -0.22% STL Sterling Bancorp 20.235 858,415 19.935 20.315
▲ 0.33% SSFN Stewardship Financial Corp 15.40 558 15.40 15.40
▼ -0.32% STC Stewart Information Services Corporation 41.09 19,345 40.95 41.17
▲ 0.43% SF Stifel Financial Corporation 55.95 193,985 55.175 56.195
▼ -0.18% BANX StoneCastle Financial Corp 21.80 11,974 21.725 21.88
0.00% EDF Stone Harbor Emerging Markets Income Fund of Beneficial Interest 13.90 93,251 13.73 13.90
▼ -1.97% EDI Stone Harbor Emerging Markets Total Income Fund of Beneficial Interests 12.715 75,698 12.58 12.81
▲ 0.14% SMFG Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) 6.965 590,783 6.93 6.985
▼ -0.71% SMMF Summit Financial Group Inc. 25.925 6,442 25.89 25.925
▲ 1.02% SLF Sun Life Financial Inc. 41.08 307,576 40.675 41.11
▼ -0.05% SIVB SVB Financial Group 214.07 242,980 209.635 215.00
▲ 0.25% SYF Synchrony Financial 34.06 1,803,257 33.835 34.135
▲ 0.46% SNV Synovus Financial Corp. 33.58 717,938 32.94 33.63
▼ -0.03% TCF TCF Financial Corporation 19.795 825,079 19.49 19.90
▼ -0.45% CGBD TCG BDC Inc. 15.44 265,651 15.38 15.51
▼ -1.50% TCPC TCP Capital Corp. 14.145 188,971 14.13 14.245
0.00% TSI TCW Strategic Income Fund Inc. 5.72 92,402 5.72 5.73
▲ 0.59% AMTD TD Ameritrade Holding Corporation 48.32 1,908,271 47.48 48.48
▲ 0.79% THQ Tekla Healthcare Opportunies Fund Shares of Beneficial Interest 17.78 31,956 17.69 17.78
▲ 0.18% HQL TeklaLife Sciences Investors 16.76 40,443 16.69 16.91
▲ 1.11% THW Tekla World Healthcare Fund Shares of Beneficial Interest 12.74 74,480 12.67 12.795
▼ -0.88% TDF Templeton Dragon Fund Inc. 19.06 32,822 19.06 19.11
▼ -0.10% TEI Templeton Emerging Markets Income Fund Inc. 10.18 82,224 10.18 10.215
0.00% GIM Templeton Global Income Fund Inc. 6.30 126,032 6.275 6.31
▼ -0.20% TBNK Territorial Bancorp Inc. 27.815 2,516 27.815 28.09
▲ 0.34% TCBI Texas Capital Bancshares Inc. 59.38 182,420 58.12 59.38
▼ -0.43% TFSL TFS Financial Corporation 17.46 98,049 17.46 17.57
▲ 0.17% TBBK The Bancorp Inc. 8.95 36,879 8.805 8.95
▲ 0.27% BPRN The Bank of Princeton 29.235 289 29.235 29.235
▼ -0.35% BX The Blackstone Group L.P. Representing Limited Partnership Interests 44.21 2,143,906 44.12 44.85
▼ -0.89% CG The Carlyle Group L.P. 21.74 183,118 21.71 22.06
▲ 0.25% FLIC The First of Long Island Corporation 20.39 17,712 20.17 20.39
▼ -0.69% GGO The Gabelli Go Anywhere Trust of Beneficial Interest 15.72 6 15.72 15.72
▼ -0.19% GRX The Gabelli Healthcare & Wellness Trust of Beneficial Interest 10.445 39,363 10.44 10.48
▼ -0.48% CUBA The Herzfeld Caribbean Basin Fund Inc. 6.24 5,082 6.24 6.24
▼ -0.08% TST TheStreet Inc. 6.095 4,784 6.095 6.095
▲ 0.88% TRV The Travelers Companies Inc. 153.36 677,947 151.87 153.36
▼ -0.30% TPRE Third Point Reinsurance Ltd. 10.105 183,456 10.08 10.15
0.00% TCRD THL Credit Inc. 6.62 40,104 6.60 6.66
▼ -1.34% TRI Thomson Reuters Corp 64.93 287,733 64.61 65.36
▲ 2.53% TSBK Timberland Bancorp Inc. 26.76 4,106 26.60 26.81
▼ -0.95% TIPT Tiptree Inc. 6.23 17,076 6.21 6.23
▲ 0.62% TMP Tompkins Financial Corporation 79.49 20,203 78.70 79.49
▼ -0.05% TMK Torchmark Corporation 88.35 167,428 87.84 88.45
▼ -0.44% TD Toronto Dominion Bank (The) 58.03 581,277 57.82 58.31
▼ -0.14% NDP Tortoise Energy Independence Fund Inc. 7.15 4,813 7.15 7.15
▲ 0.22% TYG Tortoise Energy Infrastructure Corporation 22.38 16,374 22.38 22.38
▼ -0.67% NTG Tortoise MLP Fund Inc. 13.365 70,590 13.305 13.465
▲ 0.46% TTP Tortoise Pipeline & Energy Fund Inc. 14.27 42,104 14.27 14.31
▲ 0.98% TPZ Tortoise Power and Energy Infrastructure Fund Inc 18.58 5,563 18.44 18.58
▼ -1.11% TSS Total System Services Inc. 127.07 464,045 126.82 128.715
▲ 0.73% TOWN Towne Bank 27.44 79,904 26.95 27.46
▼ -0.08% TSLX TPG Specialty Lending Inc. 19.575 178,536 19.52 19.615
▼ -1.06% TW Tradeweb Markets Inc. 41.16 292,300 40.65 41.79
▲ 0.08% TCBK TriCo Bancshares 37.45 7,173 37.425 37.45
▼ -0.24% TY Tri Continental Corporation 26.875 42,850 26.875 27.005
▼ -0.78% TPVG TriplePoint Venture Growth BDC Corp. 14.03 51,149 14.00 14.08
▼ -1.17% GTS Triple-S Management Corporation Class B 23.205 29,928 22.90 23.205
▼ -0.10% TSC TriState Capital Holdings Inc. 20.665 39,765 20.405 20.72
▲ 0.16% TBK Triumph Bancorp Inc. 28.51 41,360 28.26 28.51
▼ -0.82% TROW T. Rowe Price Group Inc. 106.15 255,068 105.705 106.885
▼ -0.25% TRUP Trupanion Inc. 33.74 108,698 33.48 34.435
▲ 0.86% TRST TrustCo Bank Corp NY 7.605 121,885 7.47 7.605
▲ 1.74% TRMK Trustmark Corporation 32.495 212,499 31.74 32.54
▼ -2.12% TRCB Two River Bancorp 14.31 1,805 14.31 14.31
▼ -0.51% UBS UBS Group AG Registered 11.605 1,409,262 11.555 11.625
▲ 0.06% UMBF UMB Financial Corporation 63.05 66,600 62.21 63.08
▼ -0.15% UMPQ Umpqua Holdings Corporation 16.33 820,117 16.17 16.38
▲ 0.46% UNB Union Bankshares Inc. 34.005 11 34.005 34.005
▲ 0.30% UBSI United Bankshares Inc. 36.305 436,849 35.85 36.315
▲ 0.69% UCBI United Community Banks Inc. 27.63 399,133 27.18 27.65
▲ 0.80% UCFC United Community Financial Corp. 9.43 54,399 9.285 9.43
▲ 0.73% UBNK United Financial Bancorp Inc. 13.74 95,499 13.59 13.76
▲ 1.53% UFCS United Fire Group Inc 49.395 41,492 48.68 49.555
▲ 0.98% UIHC United Insurance Holdings Corp. 14.39 17,072 14.26 14.39
▲ 0.47% UBFO United Security Bancshares 10.80 20,822 10.79 10.80
▼ -0.29% UNTY Unity Bancorp Inc. 20.63 957 20.63 20.63
▼ -0.07% UVE UNIVERSAL INSURANCE HOLDINGS INC 27.91 83,973 27.91 28.29
▲ 0.38% UVSP Univest Corporation of Pennsylvania 25.29 38,913 25.20 25.41
▲ 0.67% UNM Unum Group 32.53 1,003,800 32.12 32.59
▲ 2.34% TIGR UP Fintech Holding Limited 5.02 682,478 4.89 5.025
▼ -0.23% USB U.S. Bancorp 52.165 1,999,189 51.595 52.24
▲ 18.80% GROW U.S. Global Investors Inc. 1.39 285,468 1.35 1.39
▼ -0.20% VLY Valley National Bancorp 10.175 860,919 10.085 10.185
▲ 2.14% VBTX Veritex Holdings Inc. 25.535 167,863 24.77 25.535
▲ 2.83% VCTR Victory Capital Holdings Inc. 16.70 27,171 16.31 16.70
▲ 1.39% VIRT Virtu Financial Inc. 21.18 844,013 20.72 21.18
▼ -0.09% ZTR Virtus Global Dividend & Income Fund Inc. 11.58 13,086 11.58 11.58
▲ 0.48% VGI Virtus Global Multi-Sector Income Fund of Beneficial Interest 12.68 7,658 12.68 12.68
▲ 1.89% VRTS Virtus Investment Partners Inc. 102.61 89,999 101.68 102.61
▲ 0.71% ZF Virtus Total Return Fund Inc. 10.67 106,678 10.65 10.71
▼ -1.31% V Visa Inc. 171.55 3,508,748 171.55 174.875
▼ -0.16% IAE Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund of Beneficial Interest 9.13 24,926 9.12 9.17
▼ -0.85% IHD Voya Emerging Markets High Income Dividend Equity Fund 7.60 54,266 7.60 7.74
▼ -1.09% VOYA Voya Financial Inc. 53.355 753,158 53.26 54.33
▼ -0.42% IGA Voya Global Advantage and Premium Opportunity Fund of Beneficial Interest 10.56 11,700 10.56 10.61
▼ -0.23% IGD Voya Global Equity Dividend and Premium Opportunity Fund 6.415 220,989 6.385 6.415
▼ -0.41% IDE Voya Infrastructure Industrials and Materials Fund of Beneficial Interest 12.16 45,648 12.16 12.20
▲ 0.61% IID Voya International High Dividend Equity Income Fund of Beneficial Interest 5.755 12,583 5.755 5.755
▼ -1.08% IRR Voya Natural Resources Equity Income Fund of Beneficial Interest 5.055 27,212 5.055 5.055
▼ -0.10% PPR Voya Prime Rate Trust Shares of Beneficial Interest 4.77 339,341 4.77 4.79
▲ 0.50% WDR Waddell & Reed Financial Inc. 16.155 444,140 15.97 16.215
▼ -0.50% WD Walker & Dunlop Inc 51.53 33,494 51.53 51.75
▲ 0.76% WAFD Washington Federal Inc. 33.27 202,443 32.76 33.27
▲ 0.78% WASH Washington Trust Bancorp Inc. 50.64 9,381 50.41 50.64
▼ -0.09% WSBF Waterstone Financial Inc. 16.925 24,355 16.895 16.95
▼ -2.08% WTRE Watford Holdings Ltd. 27.27 40,460 27.24 27.76
▼ -0.18% WBS Webster Financial Corporation 45.48 422,684 44.98 45.505
0.00% WEI Weidai Ltd. American depositary shares each representing one (1) Class A 9.10 503 9.10 9.15
▲ 0.05% WFC Wells Fargo & Company 46.275 11,911,783 45.46 46.505
▼ -0.64% EOD Wells Fargo Global Dividend Opportunity Fund 5.44 81,049 5.44 5.49
▲ 1.26% WSBC WesBanco Inc. 36.91 66,604 36.19 36.92
▼ -0.13% WABC Westamerica Bancorporation 60.09 22,878 59.68 60.15
▲ 0.46% WTBA West Bancorporation 20.685 11,795 20.505 20.685
▲ 1.09% WAL Western Alliance Bancorporation (DE) 43.44 310,373 42.455 43.46
0.00% WEA Western Asset Bond Fund Share of Beneficial Interest 13.80 17,285 13.80 13.80
▲ 0.10% TLI Western Asset Corporate Loan Fund Inc 9.59 4,142 9.59 9.59
▲ 0.04% EMD Western Asset Emerging Markets Debt Fund Inc 14.19 115,209 14.185 14.24
▼ -0.36% GDO Western Asset Global Corporate Defined Opportunity Fund Inc. 16.77 21,784 16.76 16.77
▲ 0.15% EHI Western Asset Global High Income Fund Inc 9.905 43,484 9.905 9.91
▼ -0.65% HIX Western Asset High Income Fund II Inc. 6.885 207,695 6.88 6.93
▼ -0.10% HIO Western Asset High Income Opportunity Fund Inc. 5.005 117,773 5.00 5.01
▼ -0.56% HYI Western Asset High Yield Defined Opportunity Fund Inc. 15.05 40,889 15.05 15.06
▲ 0.22% WIA Western Asset Inflation-Linked Income Fund 11.435 4,704 11.435 11.435
▲ 0.27% WIW Western Asset Inflation-Linked Opportunities & Income Fund 11.17 64,789 11.13 11.17
▲ 0.06% SBI Western Asset Intermediate Muni Fund Inc 8.975 16,756 8.975 8.975
▼ -2.97% IGI Western Asset Investment Grade Defined Opportunity Trust Inc. 21.075 17,437 21.075 21.075
▲ 0.07% MMU Western Asset Managed Municipals Fund Inc. 13.70 0 13.70 13.70
▼ -1.72% DMO Western Asset Mortgage Defined Opportunity Fund Inc 21.485 14,703 21.46 21.485
▲ 0.44% MTT Western Asset Municipal Defined Opportunity Trust Inc 21.915 4,777 21.915 21.915
▲ 0.93% MHF Western Asset Municipal High Income Fund Inc. 7.56 5,454 7.56 7.56
▼ -0.43% MNP Western Asset Municipal Partners Fund Inc. 14.89 49,599 14.865 14.89
0.00% GFY Western Asset Variable Rate Strategic Fund Inc. 16.17 3,207 16.17 16.17
▼ -5.02% WNEB Western New England Bancorp Inc. 8.51 34,081 8.51 8.75
▲ 0.58% WU Western Union Company (The) 20.05 2,394,368 19.94 20.14
▲ 0.03% WBK Westpac Banking Corporation 19.74 117,316 19.73 19.795
▲ 3.25% WHG Westwood Holdings Group Inc 31.18 35,125 30.08 31.305
▼ -0.04% WHF WhiteHorse Finance Inc. 13.74 28,335 13.73 13.74
▼ -0.10% WTM White Mountains Insurance Group Ltd. 1,035.075 21,822 1,026.56 1,050.755
▲ 0.46% WLTW Willis Towers Watson Public Limited Company 192.51 229,358 191.81 192.77
▼ -2.48% WINS Wins Finance Holdings Inc. 15.75 702 15.75 15.75
▲ 0.23% WTFC Wintrust Financial Corporation 71.005 226,836 70.00 71.005
▼ -0.24% WETF WisdomTree Investments Inc. 6.13 736,963 6.055 6.19
▲ 0.90% WF Woori Bank American Depositary Shares (Each representing 3 shares of) 36.92 1,278 36.92 37.34
▲ 2.88% WRLD World Acceptance Corporation 158.255 37,325 153.38 158.255
▲ 0.11% WRB W.R. Berkley Corporation 66.765 195,516 66.66 66.975
▼ -0.15% WSFS WSFS Financial Corporation 39.71 113,238 39.42 39.93
▼ -0.40% WVFC WVS Financial Corp. 17.32 256 17.32 17.32
▼ -7.13% XYF X Financial American Depositary Shares each representing two Class A 3.78 23,712 3.75 3.785
▲ 8.12% YIN Yintech Investment Holdings Limited 4.26 53,169 4.13 4.30
▼ -1.49% YRD Yirendai Ltd. American Depositary Shares each representing two 13.565 50,116 13.43 13.62
▼ -0.41% ZION Zions Bancorporation 43.94 839,160 43.39 44.08