Financials 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
5.71% PIH 1347 Property Insurance Holdings, Inc. 7.40 45,506 7.175 7.40
-1.52% FCCY 1st Constitution Bancorp (NJ) 17.85 386 17.85 17.85
0.60% SRCE 1st Source Corporation 49.94 21,810 49.385 49.98
0.41% FAX Aberdeen Asia-Pacific Income Fund Inc 4.945 483,761 4.925 4.95
-0.40% IAF Aberdeen Australia Equity Fund Inc 6.225 23,910 6.225 6.23
0.25% ABE Aberdeen Emerging Markets Smaller Company Opportunities Fund I 14.20 10,815 14.20 14.20
0.70% FCO Aberdeen Global Income Fund, Inc. 8.69 7,713 8.68 8.69
0.32% GCH Aberdeen Greater China Fund, Inc. 12.55 25,867 12.55 12.55
-0.71% ISL Aberdeen Israel Fund, Inc. 19.52 60 19.52 19.52
0.73% SGF Aberdeen Singapore Fund, Inc. 12.40 13,396 12.39 12.40
0.05% AKR Acadia Realty Trust 29.15 373,315 29.06 29.465
-0.87% ANCX Access National Corporation 28.50 13,576 28.50 28.50
-0.36% ACNB ACNB Corporation 27.95 2,366 27.95 27.95
0.22% ADX Adams Diversified Equity Fund, Inc. 15.775 666,732 15.73 15.83
0.94% PEO Adams Natural Resources Fund, Inc. 19.35 37,221 19.23 19.35
0.38% AVK Advent Claymore Convertible Securities and Income Fund 15.685 43,772 15.675 15.71
0.67% AEG Aegon NV 6.055 651,320 6.035 6.055
0.68% AER Aercap Holdings N.V. 50.54 719,206 49.93 50.56
8.95% ACY AeroCentury Corp. 14.30 7,807 14.30 14.30
-0.59% AET Aetna Inc. 173.49 1,389,264 172.99 175.24
0.23% AMG Affiliated Managers Group, Inc. 186.10 238,320 184.325 187.57
-0.36% AFL Aflac Incorporated 83.93 1,135,171 83.27 84.10
0.98% MITT AG Mortgage Investment Trust, Inc. 19.065 74,817 18.97 19.07
0.04% ADC Agree Realty Corporation 49.56 349,107 48.95 49.69
0.28% AYR Aircastle Limited 23.42 120,502 23.22 23.52
-0.05% AL Air Lease Corporation 41.665 325,785 41.26 41.69
8.61% ABDC Alcentra Capital Corp. 7.82 281,136 7.82 7.82
-0.44% ALX Alexander's, Inc. 418.98 757 418.98 419.56
0.15% ALEX Alexander & Baldwin Holdings, Inc. 43.955 249,925 43.76 44.13
-0.15% ARE Alexandria Real Estate Equities, Inc. 126.12 329,408 125.055 126.14
-1.71% Y Alleghany Corporation 567.53 34,820 565.70 571.92
1.17% ABTX Allegiance Bancshares, Inc. 39.00 16,639 38.50 39.05
0.10% AB AllianceBernstein Holding L.P. 25.525 119,974 25.475 25.60
0.07% AKP Alliance California Municipal Income Fund Inc 13.67 5,970 13.67 13.68
-0.66% AFB Alliance National Municipal Income Fund Inc 13.58 30,558 13.58 13.58
0.16% AWF Alliance World Dollar Government Fund II 12.545 163,738 12.51 12.545
0.44% NCV AllianzGI Convertible & Income Fund 6.925 307,180 6.91 6.955
0.49% NCZ AllianzGI Convertible & Income Fund II 6.125 162,132 6.12 6.135
-0.14% ACV AllianzGI Diversified Income & Convertible Fund 21.78 17,563 21.76 22.05
0.73% NIE AllianzGI Equity & Convertible Income Fund 20.69 88,235 20.59 20.695
0.23% NFJ AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.11 150,654 13.105 13.125
0.79% ALL Allstate Corporation 100.22 2,160,595 99.41 100.42
0.85% ALLY Ally Financial Inc. 26.665 2,034,998 26.345 26.71
0.87% AGD Alpine Global Dynamic Dividend Fund 10.39 36,159 10.39 10.42
-0.06% AOD Alpine Total Dynamic Dividend Fund 8.99 200,391 8.98 9.02
0.72% ASPS Altisource Portfolio Solutions S.A. 26.60 57,816 26.475 26.66
-0.41% RESI Altisource Residential Corporation 11.065 238,742 10.995 11.065
-0.41% ATAX America First Multifamily Investors, L.P. 6.025 786 6.025 6.025
-0.11% AAT American Assets Trust, Inc. 39.51 177,122 39.38 39.72
-1.11% ACC American Campus Communities Inc 41.91 384,863 41.80 42.35
0.41% AGNC American Capital Agency Corp. 19.815 2,959,967 19.725 19.86
0.28% MTGE American Capital Mortgage Investment Corp. 18.175 269,407 18.05 18.20
0.71% ACSF American Capital Senior Floating, Ltd. 10.675 49,612 10.60 10.675
-0.25% AEL American Equity Investment Life Holding Company 29.605 353,340 29.33 29.68
0.10% AXP American Express Company 93.615 1,578,191 93.04 93.73
-0.17% AFG American Financial Group, Inc. 102.005 130,620 101.92 102.20
-1.15% AMH American Homes 4 Rent 21.48 1,518,664 21.47 21.78
0.14% AIG American International Group, Inc. 60.08 3,849,450 59.43 60.14
-1.54% AMNB American National Bankshares, Inc. 38.35 3,329 38.35 38.35
1.13% ANAT American National Insurance Company 121.71 13,164 119.34 121.71
-3.91% ARCT American Realty Capital Trust Inc 9.95 94,340 9.91 9.95
-1.82% AMT American Tower Corporation (REIT) 145.985 1,736,873 145.57 148.85
0.79% AMP AMERIPRISE FINANCIAL SERVICES, INC. 158.17 431,964 156.85 158.84
0.70% AMSF AMERISAFE, Inc. 64.40 37,125 63.95 64.50
-0.58% ABCB Ameris Bancorp 46.825 314,324 46.35 47.025
3.30% ATLO Ames National Corporation 29.70 6,051 28.45 29.75
-0.39% AFSI AmTrust Financial Services, Inc. 9.045 1,145,786 9.025 9.27
0.39% NLY Annaly Capital Management Inc 11.49 9,322,243 11.415 11.515
-0.04% ANTM Anthem, Inc. 221.01 939,613 220.33 222.15
0.46% ANH Anworth Mortgage Asset Corporation 5.49 297,735 5.45 5.495
-1.03% AIV Apartment Investment and Management Company 44.26 980,884 43.84 44.70
0.38% ARI Apollo Commercial Real Estate Finance 18.40 496,455 18.36 18.41
-0.22% APO Apollo Global Management, LLC 29.325 1,539,516 28.925 29.435
-0.74% AINV Apollo Investment Corporation 6.065 455,603 6.035 6.075
0.09% AFT Apollo Senior Floating Rate Fund Inc. 16.20 57,748 16.20 16.23
0.13% AIF Apollo Tactical Income Fund Inc. 15.75 8,899 15.75 15.76
0.18% APLE Apple Hospitality REIT, Inc. 19.31 700,459 19.205 19.315
1.01% ABR Arbor Realty Trust 8.505 214,334 8.445 8.505
0.24% ACGL Arch Capital Group Ltd. 95.86 240,776 95.05 96.04
0.77% ARCC Ares Capital Corporation 16.38 1,514,356 16.21 16.43
0.00% ACRE Ares Commercial Real Estate Corporation 13.135 101,266 13.07 13.16
-0.54% ARES Ares Management L.P. 18.50 45,802 18.45 18.50
-0.13% AGII Argo Group International Holdings, Ltd. 58.425 233,582 58.225 58.65
0.44% AI Arlington Asset Investment Corp 11.465 291,359 11.44 11.53
-0.07% AHH Armada Hoffler Properties, Inc. 15.03 251,311 14.95 15.12
0.70% ARR ARMOUR Residential REIT, Inc. 24.58 339,227 24.38 24.61
-0.92% AROW Arrow Financial Corporation 35.00 12,794 34.975 35.025
0.35% AJG Arthur J. Gallagher & Co. 66.035 1,367,028 65.605 66.115
-1.22% APAM Artisan Partners Asset Management Inc. 36.575 307,106 36.475 37.05
0.00% ASA ASA Gold and Precious Metals Limited 11.06 56,625 11.05 11.08
2.10% AHP Ashford Hospitality Prime, Inc. 9.24 104,478 9.18 9.26
1.26% AHT Ashford Hospitality Trust Inc 6.44 231,418 6.39 6.48
0.12% AHL Aspen Insurance Holdings Limited 41.025 217,485 40.90 41.30
1.20% AIZ Assurant, Inc. 98.61 303,540 96.92 98.88
1.75% AGO Assured Guaranty Ltd. 36.64 626,886 36.09 36.65
1.40% ASFI Asta Funding, Inc. 7.25 9,324 7.25 7.275
10.14% AAME Atlantic American Corporation 3.80 730 3.80 3.80
-0.60% ACBI Atlantic Capital Bancshares, Inc. 16.50 28,637 16.45 16.60
6.58% ACFC Atlantic Coast Financial Corporation 9.07 1,300,973 9.04 9.10
-0.87% ATLC Atlanticus Holdings Corporation 2.27 100 2.27 2.27
-0.89% AVB AvalonBay Communities, Inc. 184.55 304,965 183.91 186.09
1.39% ACP Avenue Income Credit Strategies Fund 13.84 63,966 13.665 13.84
5.31% AVHI A V Homes, Inc. 17.35 90,452 16.45 17.45
0.00% AXS Axis Capital Holdings Limited 51.74 317,668 51.29 51.75
-0.51% MCI Babson Capital Corporate Investors 15.47 17,182 15.46 15.47
0.41% BGH Babson Capital Global Short Duration High Yield Fund 19.80 25,621 19.80 19.80
-0.43% BBN BalckRock Taxable Municipal Bond Trust 23.13 84,746 23.13 23.21
-0.41% BBVA Banco Bilbao Viscaya Argentaria S.A. 8.51 2,014,937 8.47 8.53
2.59% BBD Banco Bradesco Sa 10.315 10,971,203 10.06 10.345
1.89% BCH Banco De Chile 89.62 9,437 89.465 89.73
0.12% BANC Banc of California, Inc. 20.525 274,281 20.20 20.525
-0.14% BLX Banco Latinoamericano de Comercio Exterior, S.A. 28.79 27,397 28.66 28.79
1.15% CIB BanColombia S.A. 38.65 421,584 38.39 38.90
-0.15% BKJ Bancorp of New Jersey, Inc 16.50 0 16.50 16.50
0.72% BXS BancorpSouth, Inc. 31.275 234,470 30.75 31.30
1.60% BSBR Banco Santander Brasil SA 9.195 1,495,752 9.10 9.28
1.18% BSAC Banco Santander Chile 30.75 225,211 30.54 30.78
-0.69% SAN Banco Santander, S.A. 6.46 2,112,601 6.44 6.48
0.26% BFIN BankFinancial Corporation 15.49 11,691 15.12 15.49
0.49% BKMU Bank Mutual Corporation 10.25 45,248 10.125 10.275
-0.60% BAC Bank of America Corporation 26.60 41,577,679 26.45 26.725
0.86% BOCH Bank of Commerce Holdings (CA) 11.675 9,472 11.675 11.675
0.67% BOH Bank of Hawaii Corporation 80.14 67,978 79.305 80.27
-0.29% BMRC Bank of Marin Bancorp 68.00 10,045 68.00 68.25
0.00% BMO Bank Of Montreal 77.62 264,234 77.14 77.62
0.36% BK Bank Of New York Mellon Corporation 52.46 3,409,412 51.98 52.78
0.68% BNS Bank of Nova Scotia 66.30 350,314 66.08 66.30
-0.02% OZRK Bank of the Ozarks 44.11 600,292 43.595 44.38
0.85% BKU BankUnited, Inc. 34.60 500,705 34.005 34.83
-0.31% BWFG Bankwell Financial Group, Inc. 33.645 8,420 33.385 33.715
1.97% BANR Banner Corporation 56.41 134,388 54.89 56.44
0.46% BCS Barclays PLC 9.755 2,103,782 9.665 9.765
-0.24% BHB Bar Harbor Bankshares, Inc. 28.60 4,444 28.60 28.77
0.14% BBT BB&T Corporation 46.835 2,222,414 46.50 47.03
3.57% BFR BBVA Banco Frances S.A. 21.64 430,005 21.00 21.65
-8.26% BBX BBX Capital Corporation 7.50 2,309,038 6.53 7.86
1.05% BCBP BCB Bancorp, Inc. (NJ) 14.50 30,320 14.30 14.50
-0.29% BSF Bear State Financial, Inc. 10.25 65,733 10.20 10.25
0.00% BNCL Beneficial Bancorp, Inc. 16.075 50,530 15.90 16.125
-0.58% BRK.A Berkshire Hathaway Inc. 271,660.00 277 270,250.00 272,260.00
-0.42% BRK.B Berkshire Hathaway Inc. 181.13 2,188,571 180.83 181.925
0.89% BHLB Berkshire Hills Bancorp, Inc. 36.95 93,376 36.50 37.00
0.45% BGCP BGC Partners, Inc. 15.66 608,264 15.59 15.715
2.72% HAWK Blackhawk Network Holdings, Inc. 35.825 971,571 34.90 36.15
0.00% BJZ Blackrock California Municipal 2018 Term Trust 15.05 0 15.05 15.05
-0.45% BFZ BlackRock California Municipal Income Trust 14.335 66,667 14.335 14.335
0.93% CII Blackrock Capital and Income Strategies Fund Inc 15.715 110,988 15.59 15.725
0.75% BKCC BlackRock Capital Investment Corporation 6.68 352,550 6.60 6.70
0.32% BHK Blackrock Core Bond Trust 14.045 82,653 14.04 14.06
0.46% HYT Blackrock Corporate High Yield Fund, Inc. 10.955 507,099 10.945 11.005
1.29% BTZ BlackRock Credit Allocation Income Trust 13.30 244,564 13.145 13.30
0.70% DSU Blackrock Debt Strategies Fund, Inc. 11.56 101,010 11.53 11.56
1.32% BGR BlackRock Energy and Resources Trust 13.43 67,797 13.43 13.46
0.45% BDJ Blackrock Enhanced Equity Dividend Trust 8.89 247,406 8.875 8.895
-0.54% FRA Blackrock Floating Rate Income Strategies Fund Inc 13.81 92,593 13.81 13.85
0.49% BOE Blackrock Global 13.255 160,204 13.255 13.255
0.66% BGT Blackrock Global 13.83 56,180 13.83 13.83
0.17% BLK BlackRock, Inc. 474.82 411,082 472.52 479.05
-0.50% BAF BlackRock Income Investment Quality Trust 14.98 13,353 14.98 14.98
-0.32% BKT BlackRock Income Trust Inc. 6.16 31,631 6.16 6.16
0.47% BGY BLACKROCK INTERNATIONAL, LTD. 6.475 267,876 6.45 6.49
0.12% BTA BlackRock Long-Term Municipal Advantage Trust 12.065 19,473 12.065 12.105
0.80% BIT BlackRock Multi-Sector Income Trust 18.215 65,041 18.19 18.22
-0.13% BPK Blackrock Municipal 2018 Term Trust 14.96 989 14.96 14.96
1.02% BBF BlackRock Municipal Income Investment Trust 15.28 4,292 15.28 15.28
-0.66% BYM Blackrock Municipal Income Quality Trust 14.255 32,258 14.255 14.255
-0.21% BFK BlackRock Municipal Income Trust 14.08 31,855 14.08 14.08
-0.24% BLE BlackRock Municipal Income Trust II 14.505 32,673 14.505 14.51
-0.04% BTT BlackRock Municipal Target Term Trust Inc. 22.43 94,518 22.43 22.48
0.04% MEN Blackrock MuniEnhanced Fund, Inc. 12.235 1,985 12.235 12.235
-0.82% MFL Blackrock MuniHoldings Investment Quality Fund 15.06 42,954 15.06 15.06
0.00% MUJ Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.385 15,649 14.37 14.385
0.37% MUS Blackrock MuniHoldings Quality Fund, Inc. 13.41 22,117 13.39 13.435
-0.29% MUI Blackrock Muni Intermediate Duration Fund Inc 13.97 71,942 13.97 14.07
-0.38% MVT Blackrock MuniVest Fund II, Inc. 15.62 1,483 15.62 15.62
-0.10% MYC Blackrock MuniYield California Fund, Inc. 15.295 54,645 15.295 15.295
0.52% MYF Blackrock MuniYield Investment Fund 15.595 2,631 15.595 15.60
0.04% MIY Blackrock MuniYield Michigan Quality Fund, Inc. 14.03 30,211 14.03 14.03
0.58% MYN Blackrock MuniYield New York Quality Fund, Inc. 13.105 39,216 13.105 13.105
0.00% MYI Blackrock MuniYield Quality Fund III, Inc. 14.18 49,261 14.18 14.19
0.15% MQT Blackrock MuniYield Quality Fund II, Inc. 13.135 7,816 13.135 13.145
-1.39% MQY Blackrock MuniYield Quality Fund, Inc. 15.59 77,799 15.51 15.80
-0.54% BNY BlackRock New York Investment Quality Municipal Trust Inc. (Th 14.87 16,199 14.87 15.00
0.13% BFY BlackRock New York Municipal Income Trust II 14.96 0 14.96 14.96
0.34% BCX BlackRock Resources 8.775 142,686 8.75 8.78
1.15% BSD BlackRock Strategic Municipal Trust Inc. 14.08 1,794 14.08 14.08
0.25% BGX Blackstone GSO Long Short Credit Income Fund 15.81 60,024 15.74 15.81
-1.14% BSL Blackstone GSO Senior Floating Rate Term Fund 17.27 56,497 17.27 17.455
-0.57% BRG Bluerock Residential Growth REIT, Inc. 11.355 106,959 11.35 11.45
2.80% BOFI BofI Holding, Inc. 25.85 353,044 25.09 25.85
1.39% BOKF BOK Financial Corporation 84.50 58,207 83.28 84.60
0.65% BPFH Boston Private Financial Holdings, Inc. 15.55 118,017 15.25 15.575
-0.19% BXP Boston Properties, Inc. 125.09 234,170 124.54 125.43
-0.43% BDN Brandywine Realty Trust 17.405 644,249 17.29 17.49
-0.73% BDGE Bridge Bancorp, Inc. 34.15 3,633 34.15 34.15
1.50% BRX Brixmor Property Group Inc. 18.65 4,271,954 18.41 18.75
0.68% BAM Brookfield Asset Management Inc 41.48 718,589 40.67 41.495
2.42% INF Brookfield Global Listed Infrastructure Income Fund 13.13 48,820 12.82 13.13
-0.50% BPY Brookfield Property Partners L.P. 21.89 61,130 21.89 21.89
0.83% BRKL Brookline Bancorp, Inc. 15.15 220,917 14.95 15.20
-0.14% BRO Brown & Brown, Inc. 49.85 368,000 49.695 49.975
6.71% BRT BRT Realty Trust 10.97 14,856 10.36 10.97
0.00% BMTC Bryn Mawr Bank Corporation 43.40 28,714 42.825 43.50
0.39% CHY Calamos Convertible and High Income Fund 11.73 142,450 11.73 11.75
0.22% CHI Calamos Convertible Opportunities and Income Fund 11.34 101,587 11.34 11.37
1.41% CCD Calamos Dynamic Convertible & Income Fund 20.52 55,970 20.505 20.53
-0.73% CHW Calamos Global Dynamic Income Fund 8.895 163,934 8.895 8.97
2.39% CGO Calamos Global Total Return Fund 13.95 41,494 13.90 13.96
0.21% CSQ Calamos Strategic Total Return Fund 11.99 168,391 11.98 12.01
-0.58% CAC Camden National Corporation 42.59 24,715 42.54 43.13
-1.32% CPT Camden Property Trust 93.12 577,936 92.57 94.43
0.78% CM Canadian Imperial Bank of Commerce 90.26 891,203 89.37 90.51
0.39% CPTA Capitala Finance Corp. 7.63 230,417 7.485 7.67
0.57% CBF Capital Bank Financial Corp. 39.925 242,005 39.55 39.95
-0.90% CCBG Capital City Bank Group 23.615 15,062 23.615 23.615
0.70% COF Capital One Financial Corporation 87.72 999,096 86.91 88.17
0.08% BXMT Capital Trust, Inc. 32.26 316,765 32.18 32.305
0.41% CFFN Capitol Federal Financial, Inc. 13.425 373,139 13.335 13.455
0.17% CMO Capstead Mortgage Corporation 8.87 316,212 8.83 8.885
-0.21% CTRE CareTrust REIT, Inc. 18.64 271,503 18.50 18.78
0.44% CARO Carolina Financial Corporation 37.34 45,581 36.77 37.53
-19.87% CARV Carver Bancorp, Inc. 3.83 10,526 3.83 4.05
-0.83% CTT CatchMark Timber Trust, Inc. 13.21 144,465 13.20 13.29
1.53% CATY Cathay General Bancorp 41.22 257,207 40.38 41.22
2.87% CBFV CB Financial Services, Inc. 30.45 12,009 30.45 30.45
1.40% CBL CBL & Associates Properties, Inc. 5.775 3,664,183 5.73 5.825
0.46% CBOE CBOE Holdings, Inc. 116.58 482,051 115.95 116.81
0.45% IGR CBRE Clarion Global Real Estate Income Fund 7.78 304,579 7.725 7.80
-0.55% CBG CBRE Group, Inc. 42.785 1,140,777 42.77 43.14
-0.25% CDR Cedar Realty Trust, Inc. 6.00 515,577 5.995 6.005
0.97% CEN Center Coast MLP & Infrastructure Fund 9.38 175,023 9.35 9.385
0.10% CSFL CenterState Banks, Inc. 25.815 102,116 25.67 25.95
1.28% CEF Central Fund of Canada Limited 13.47 845,349 13.325 13.495
0.80% CVCY Central Valley Community Bancorp 20.04 38,150 19.73 20.05
-1.42% CFFI C&F Financial Corporation 59.05 3,204 59.05 59.05
1.33% CHFN Charter Financial Corp. 17.56 17,172 17.26 17.80
0.02% CLDT Chatham Lodging Trust (REIT) 22.665 302,336 22.58 22.735
1.67% CHFC Chemical Financial Corporation 53.58 334,342 52.61 53.73
-3.24% CHMG Chemung Financial Corp 46.54 746 46.54 46.54
0.17% CHMI Cherry Hill Mortgage Investment Corporation 17.96 62,087 17.925 18.085
0.11% CHSP Chesapeake Lodging Trust 28.38 185,957 28.28 28.55
1.27% CIM Chimera Investment Corporation 18.395 568,421 18.215 18.40
-1.15% CCCR China Commercial Credit, Inc. 3.43 109,890 3.43 3.43
0.26% CHN China Fund, Inc. 21.60 12,120 21.49 21.62
2.05% HGSH China HGS Real Estate, Inc. 1.49 23,324 1.35 1.49
-0.83% LFC China Life Insurance Company Limited 17.225 239,280 17.16 17.24
-5.20% CNTF China TechFaith Wireless Communication Technology Limited 2.55 4,350 2.50 2.55
-1.23% CI Cigna Corporation 198.21 792,509 197.88 200.07
-2.51% CMCT CIM Commercial Trust Corporation 17.50 145 17.50 17.50
-0.04% CINF Cincinnati Financial Corporation 73.51 498,302 73.18 73.73
1.40% CIT CIT Group Inc (DEL) 47.76 477,801 47.01 47.88
-0.57% C Citigroup Inc. 71.265 10,038,695 70.95 71.825
0.47% CFG Citizens Financial Group, Inc. 38.12 1,760,581 37.66 38.365
0.90% CIA Citizens, Inc. 7.85 69,061 7.85 7.88
0.46% CHCO City Holding Company 67.71 17,464 66.50 68.15
-0.08% CIO City Office REIT, Inc. 12.79 201,606 12.775 12.85
4.39% CIVB Civista Bancshares, Inc. 21.62 15,575 21.03 21.62
1.55% CBA ClearBridge American Energy MLP Fund Inc. 7.545 267,257 7.47 7.545
1.32% CEM ClearBridge Energy MLP Fund Inc. 13.03 448,411 12.84 13.03
0.22% CTR ClearBridge Energy MLP Total Return Fund Inc. 11.18 90,747 11.14 11.25
-1.47% GLV Clough Global Allocation Fund 13.42 929 13.42 13.42
-0.11% GLQ Clough Global Equity Fund 13.27 0 13.27 13.27
-0.64% GLO Clough Global Opportunities Fund 10.85 171,674 10.83 10.86
-0.45% CME CME Group Inc. 139.51 722,282 139.105 140.035
4.59% CMFN CM Finance Inc 8.55 23,312 8.55 8.55
-1.24% CNA CNA Financial Corporation 53.61 166,080 53.59 53.89
0.53% CNO CNO Financial Group, Inc. 23.78 327,976 23.545 23.83
0.59% COBZ CoBiz Financial Inc. 20.47 106,871 20.12 20.495
-0.20% CVLY Codorus Valley Bancorp, Inc 29.28 8,407 28.85 29.28
-0.26% UTF Cohen & Steers Infrastructure Fund, Inc 22.73 8,511 22.73 22.75
0.17% LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc 26.075 95,847 26.075 26.075
1.15% MIE Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 9.225 79,090 9.06 9.225
0.24% RQI Cohen & Steers Quality Income Realty Fund Inc 12.535 198,000 12.51 12.545
0.44% RNP Cohen & Steers Reit and Preferred Income Fund Inc 20.72 72,433 20.66 20.77
0.32% RFI Cohen & Steers Total Return Realty Fund, Inc. 12.51 36,982 12.505 12.515
0.58% CNS Cohn & Steers Inc 44.77 51,171 44.17 44.86
2.71% CIGI Colliers International Group Inc. 60.70 26,316 60.35 60.70
1.03% CXE Colonial High Income Municipal Trust 5.37 36,663 5.37 5.37
0.97% COLB Columbia Banking System, Inc. 43.67 269,173 42.79 43.73
0.40% CXP Columbia Property Trust, Inc. 22.55 348,754 22.37 22.60
0.26% STK Columbia Seligman Premium Technology Growth Fund, Inc 22.83 4,306 22.83 22.855
0.80% CMA Comerica Incorporated 79.17 1,016,828 77.94 79.78
0.70% CBSH Commerce Bancshares, Inc. 56.06 155,377 55.23 56.10
0.30% ESXB Community Bankers Trust Corporation. 8.25 8,945 8.25 8.25
0.68% CBU Community Bank System, Inc. 52.93 96,483 52.465 53.145
-1.36% CHCT Community Healthcare Trust Incorporated 27.53 72,207 27.50 27.89
-0.11% CTBI Community Trust Bancorp, Inc. 47.15 29,880 46.80 47.20
0.15% CODI Compass Diversified Holdings 16.75 103,013 16.65 16.775
-16.51% CHCI Comstock Holding Companies, Inc. 1.82 25,204 1.75 1.82
0.47% CNOB ConnectOne Bancorp, Inc. 26.60 44,142 26.35 26.60
0.81% CTO Consolidated-Tomoka Land Co. 58.83 847 58.83 58.83
2.64% CPSS Consumer Portfolio Services, Inc. 4.27 36,900 4.12 4.27
0.73% CORR CorEnergy Infrastructure Trust, Inc. 35.75 66,792 35.56 35.93
-0.51% COR CoreSite Realty Corporation 114.85 226,211 113.215 114.87
0.10% CRF Cornerstone Strategic Return Fund, Inc. 14.54 100,719 14.53 14.555
-0.83% OFC Corporate Office Properties Trust 30.985 1,091,808 30.855 31.235
-0.98% CXW Corrections Corporation of America 23.215 595,373 23.15 23.59
0.41% CSGP CoStar Group, Inc. 304.78 141,043 304.35 306.69
-0.55% CUZ Cousins Properties Incorporated 8.97 3,171,095 8.94 9.005
0.18% COWN Cowen Group, Inc. 14.075 101,471 14.00 14.20
0.80% CPF CPB Inc. 30.35 87,711 29.92 30.46
-1.01% PMTS CPI Card Group Inc. 0.9249 134,048 0.9162 0.9318
-2.54% CRD.B Crawford & Company 9.39 0 9.39 9.39
1.20% CRD.A Crawford & Company 8.46 51,360 8.26 8.50
2.57% BAP Credicorp Ltd. 208.87 208,967 204.50 209.00
-0.34% CACC Credit Acceptance Corporation 285.09 412,737 280.59 285.09
0.69% CS Credit Suisse Group 16.10 1,463,212 15.945 16.15
1.27% DHY Credit Suisse High Yield Bond Fund 2.80 196,759 2.785 2.80
0.13% CRED Credo Pete Par $0.10 111.63 72,425 111.58 111.63
-1.02% CCI Crown Castle International Corporation 110.09 1,991,263 109.85 111.32
-1.06% CUBE CubeSmart 29.065 1,353,057 29.04 29.47
0.69% CFR Cullen/Frost Bankers, Inc. 95.415 122,145 95.31 95.60
1.62% SZC Cushing Renaissance Fund 18.16 19,782 18.15 18.16
1.13% CUBI Customers Bancorp, Inc 26.76 137,813 26.25 27.00
0.57% CVBF CVB Financial Corporation 23.03 259,302 22.61 23.08
-0.91% CONE CyrusOne Inc 62.22 816,271 61.51 62.90
0.82% CYS CYS Investments, Inc. 8.035 573,001 8.00 8.055
-0.08% CB D/B/A Chubb Limited New 148.83 620,566 148.01 149.14
-0.73% DCT DCT Industrial Trust Inc 60.17 241,812 59.86 60.51
0.30% DDR DDR Corp. 8.275 3,803,653 8.24 8.43
0.07% VFL Delaware Investments Florida Insured Municipal Income Fund 13.37 585 13.37 13.37
0.58% DB Deutsche Bank AG 19.14 3,531,695 19.00 19.20
-0.03% DHIL Diamond Hill Investment Group, Inc. 207.89 5,303 207.50 209.795
0.04% DRH Diamondrock Hospitality Company 11.185 1,264,206 11.10 11.245
-1.84% DLR Digital Realty Trust, Inc. 118.17 625,417 117.855 119.77
0.98% DCOM Dime Community Bancshares, Inc. 20.625 126,929 20.30 20.70
0.24% DFS Discover Financial Services 65.015 1,157,747 64.535 65.39
0.14% DGICA Donegal Group, Inc. 17.37 39,563 17.25 17.395
1.03% EAGL Double Eagle Acquisition Corp. 9.80 167,925 9.775 9.80
-0.35% DSL DoubleLine Income Solutions Fund 20.16 253,214 20.15 20.24
-0.42% DEI Douglas Emmett, Inc. 40.56 326,486 40.44 40.80
0.75% DHF Dreyfus High Yield Strategies Fund 3.345 183,981 3.32 3.355
-0.08% DMB Dreyfus Municipal Bond Infrastructure Fund, Inc. 13.05 34,286 13.05 13.08
0.00% DMF Dreyfus Municipal Income, Inc. 8.92 1,528 8.905 8.92
-0.35% DSM Dreyfus Strategic Municipal Bond Fund, Inc. 8.46 33,003 8.46 8.46
-0.74% LEO Dreyfus Strategic Municipals, Inc. 8.745 54,645 8.745 8.78
-0.65% DPG Duff & Phelps Global Utility Income Fund Inc. 15.36 82,988 15.36 15.38
-0.29% DSE Duff & Phelps Select Energy MLP Fund Inc. 5.215 11,121 5.16 5.215
-0.40% DNP Duff & Phelps Utilities Income, Inc. 11.265 243,576 11.26 11.29
-0.69% DRE Duke Realty Corporation 28.835 1,105,106 28.675 28.925
0.86% DX Dynex Capital, Inc. 7.03 287,500 6.96 7.03
0.00% EGBN Eagle Bancorp, Inc. 67.20 43,598 66.45 67.35
-0.93% EGIF Eagle Growth and Income Opportunities Fund 15.94 25,087 15.88 15.98
3.99% ECC Eagle Point Credit Company Inc. 19.01 51,414 19.01 19.12
-0.45% DEA Easterly Government Properties, Inc. 20.81 247,206 20.69 20.945
-0.69% EGP EastGroup Properties, Inc. 92.655 132,719 92.32 93.34
1.14% EWBC East West Bancorp, Inc. 57.89 439,107 56.915 57.95
0.08% EVM Eaton Vance California Municipal Bond Fund 11.87 28,356 11.87 11.87
-0.71% EIA Eaton Vance California Municipal Bond Fund II 11.845 12,279 11.845 11.845
0.46% EV Eaton Vance Corporation 51.775 306,845 51.385 51.825
-0.16% ETV Eaton Vance Corporation 15.165 130,431 15.14 15.175
0.38% ETW Eaton Vance Corporation 11.84 132,979 11.825 11.845
0.64% EOS Eaton Vance Enhanced Equity Income Fund II 14.95 74,786 14.87 14.95
0.11% EOI Eaton Vance Enhance Equity Income Fund 14.08 31,746 14.05 14.08
0.00% EFT Eaton Vance Floating Rate Income Trust 14.18 143,950 14.175 14.18
0.37% MIW Eaton Vance Michigan Municipal Bond Fund 13.59 2,141 13.59 13.59
-0.55% EIM Eaton Vance Municipal Bond Fund 12.69 89,955 12.69 12.75
0.14% EOT Eaton Vance Municipal Income Trust 22.23 18,450 22.23 22.23
0.16% EVN Eaton Vance Municipal Income Trust 12.54 32,489 12.54 12.595
-0.27% EVY Eaton Vance New York Municipal Income Trust 12.88 8,350 12.86 12.885
0.49% ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund 9.16 186,667 9.14 9.16
-0.04% EFR Eaton Vance Senior Floating-Rate Fund 14.22 130,729 14.22 14.25
0.23% EVF Eaton Vance Senior Income Trust 6.44 11,567 6.44 6.445
-1.10% EXD Eaton Vance Tax-Advantaged Bond 11.195 10,760 11.195 11.195
0.31% EVT Eaton Vance Tax Advantaged Dividend Income Fund 22.35 4,559 22.35 22.35
-0.35% ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund 16.94 161,290 16.94 16.94
2.56% ETO Eaton Vance Tax-Advantage Global Dividend Opp 24.275 15,564 24.04 24.275
0.66% ETB Eaton Vance Tax-Managed Buy-Write Income Fund 16.67 19,417 16.62 16.67
1.24% ETY Eaton Vance Tax-Managed Diversified Equity Income Fund 11.805 370,073 11.715 11.815
0.76% EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.28 493,719 9.23 9.305
-1.15% EDR Education Realty Trust Inc. 36.03 196,451 35.95 36.44
-3.07% EHTH eHealth, Inc. 23.35 92,167 23.35 24.01
-1.63% EMITF Elbit Imaging Ltd. 2.41 7,000 2.41 2.42
-0.20% EFC Ellington Financial LLC 15.27 36,101 15.27 15.30
2.31% EARN Ellington Residential Mortgage REIT 12.86 72,070 12.705 12.86
2.00% ESBK Elmira Savings Bank NY 20.40 48 20.40 20.40
1.30% EMCI EMC Insurance Group Inc. 29.70 14,993 29.67 29.70
0.34% ESBA Empire State Realty O 20.39 2 20.39 20.39
-0.41% ESRT Empire State Realty Trust, Inc. 20.485 348,038 20.42 20.51
0.31% EIG Employers Holdings Inc 48.125 62,571 47.625 48.15
-1.29% ECPG Encore Capital Group Inc 46.05 398,175 45.00 46.95
0.00% ENVA Enova International, Inc. 14.325 79,337 14.125 14.475
0.24% ESGR Enstar Group Limited 226.325 8,059 224.35 226.325
-1.28% ENFC Entegra Financial Corp. 27.10 8,246 27.10 27.10
0.12% EBTC Enterprise Bancorp Inc 34.54 1,596 34.54 34.54
0.58% EFSC Enterprise Financial Services Corporation 43.20 18,108 42.80 43.25
0.07% EPR EPR Properties 67.675 211,732 67.47 67.74
-0.40% EQIX Equinix, Inc. 473.25 242,363 470.18 475.75
0.75% EQBK Equity Bancshares, Inc. 33.80 14,049 33.29 33.99
-0.51% EQC Equity Commonwealth 30.175 367,056 30.075 30.215
-1.31% ELS Equity Lifestyle Properties, Inc. 88.99 247,171 88.81 89.87
-1.36% EQR Equity Residential 68.34 959,037 68.19 69.18
1.25% EQS Equus Total Return, Inc. 2.43 0 2.43 2.43
0.34% ERIE Erie Indemnity Company 122.645 3,450 122.46 122.645
-0.32% ESSA ESSA Bancorp, Inc. 15.67 1,256 15.67 15.67
-0.22% ESNT Essent Group Ltd. 44.77 752,559 44.48 45.08
-1.48% ESS Essex Property Trust, Inc. 250.515 136,201 250.515 254.175
0.31% ETFC E*TRADE Financial Corporation 44.155 1,158,405 43.755 44.30
-0.30% EVR Evercore Partners Inc 82.65 170,914 82.30 82.95
0.43% RE Everest Re Group, Ltd. 226.72 315,171 224.65 227.575
0.06% EXR Extra Space Storage Inc 87.25 1,282,672 86.865 87.48
2.29% EZPW EZCORP, Inc. 11.175 1,420,807 10.90 11.175
0.00% FMNB Farmers National Banc Corp. 14.10 10,435 14.00 14.15
1.81% FFG FBL Financial Group, Inc. 74.475 15,434 72.875 74.475
0.10% FCB FCB Financial Holdings, Inc. 47.875 147,725 47.35 48.125
-0.06% AGM Federal Agricultural Mortgage Corporation 71.605 13,767 71.605 71.71
0.35% FRT Federal Realty Investment Trust 132.56 297,288 131.91 133.10
-0.03% FII Federated Investors, Inc. 30.87 562,335 30.645 30.91
1.00% FNHC Federated National Holding Company 13.69 22,222 13.665 13.69
0.07% FPT Federated Premier Intermediate Municipal Income Fund 13.53 13,497 13.53 13.53
0.00% FGL Fidelity and Guaranty Life 31.225 436,351 31.225 31.30
-1.00% FNFV Fidelity National Financial, Inc. 17.325 249,551 17.325 17.55
-1.29% FIS Fidelity National Information Services, Inc. 92.125 1,136,996 91.84 93.21
1.16% LION Fidelity Southern Corporation 21.73 43,489 21.73 21.80
1.06% FMO Fiduciary/Claymore MLP Opportunity Fund 10.915 189,781 10.90 10.935
0.13% FDUS Fidus Investment Corporation 16.01 55,098 15.93 16.04
0.04% FITB Fifth Third Bancorp 28.46 2,850,058 28.14 28.54
-0.64% FNGN Financial Engines, Inc. 27.175 210,623 27.025 27.45
0.97% FISI Financial Institutions, Inc. 31.35 33,113 31.25 31.375
-0.64% FAF First American Corporation 54.45 272,647 54.30 54.82
-0.51% FBNC First Bancorp 36.305 22,422 35.82 36.305
1.04% FBP First BanCorp. 4.88 2,815,426 4.655 4.975
0.51% BUSE First Busey Corporation 30.29 63,648 29.90 30.29
0.53% FCF First Commonwealth Financial Corporation 14.23 252,930 14.055 14.265
-0.42% FCBC First Community Bancshares, Inc. 28.22 48,301 28.07 28.28
-1.74% FCCO First Community Corporation 22.60 3,249 22.50 23.00
0.58% FBNK First Connecticut Bancorp, Inc. 25.85 29,281 25.45 25.90
0.13% FDEF First Defiance Financial Corp. 53.215 11,968 53.13 53.215
0.56% FFBC First Financial Bancorp. 26.75 89,746 26.225 26.80
0.40% FFIN First Financial Bankshares, Inc. 44.35 104,778 44.00 44.60
-0.48% THFF First Financial Corporation Indiana 46.275 11,074 46.275 46.325
-1.10% FFNW First Financial Northwest, Inc. 16.13 1,389 16.13 16.13
0.44% FFWM First Foundation Inc. 18.09 36,184 18.065 18.09
-2.16% SVVC Firsthand Technology Value Fund, Inc. 8.16 7,440 8.16 8.18
0.49% FHN First Horizon National Corporation 18.405 1,849,777 18.20 18.44
-0.88% FR First Industrial Realty Trust, Inc. 32.125 552,787 31.965 32.295
-1.08% INBK First Internet Bancorp 36.50 16,366 36.425 36.675
0.53% FIBK First Interstate BancSystem, Inc. 37.775 101,968 37.20 37.85
0.20% FRME First Merchants Corporation 40.59 157,879 40.23 40.625
-3.67% FMBH First Mid-Illinois Bancshares, Inc. 38.37 7,799 38.36 38.42
0.99% FMBI First Midwest Bancorp, Inc. 23.425 505,588 23.05 23.44
-0.11% FNWB First Northwest Bancorp 17.79 21,931 17.28 17.79
0.96% FRC FIRST REPUBLIC BANK 92.45 1,564,961 91.315 92.64
-0.03% FSV FirstService Corporation 67.34 39,475 67.29 67.79
-0.97% FFA First Trust 15.26 4,000 15.26 15.26
0.00% FAM First Trust/Aberdeen Global Opportunity Income Fund 11.16 3,388 11.145 11.16
0.25% FSD First Trust High Income Long Short Fund 16.32 73,899 16.32 16.32
2.15% FPF First Trust Intermediate Duration Preferred & Income Fund 24.67 74,574 24.67 24.67
0.60% FEI First Trust MLP and Energy Income Fund 14.165 118,064 14.15 14.31
1.92% FPL First Trust New Opportunities MLP & Energy Fund 11.435 106,161 11.435 11.435
0.08% FCT First Trust Senior Floating Rate Income Fund II 12.95 92,593 12.95 12.95
1.47% OAKS Five Oaks Investment Corp. 4.14 40,323 4.095 4.16
0.34% FBC Flagstar Bancorp, Inc. 35.85 106,725 35.79 35.935
1.21% PFD Flaherty & Crumrine Preferred Income Fund Incorporated 15.485 15,133 15.485 15.485
-0.11% FFIC Flushing Financial Corporation 27.43 51,742 27.23 27.525
0.41% FLY Fly Leasing Limited 13.45 52,381 13.45 13.485
0.65% FNB F.N.B. Corporation 13.26 889,723 13.06 13.29
3.03% FOR Forestar Group Inc 19.55 192,098 19.05 19.575
0.32% FIG Fortress Investment Group LLC 7.895 1,206,399 7.87 7.90
0.21% FCPT Four Corners Property Trust, Inc. 26.295 115,515 26.26 26.36
0.46% FSB Franklin Financial Network, Inc. 33.05 25,878 32.95 33.05
-0.16% BEN Franklin Resources, Inc. 40.495 1,410,408 40.43 40.635
-0.48% FSP Franklin Street Properties Corp. 10.475 346,608 10.46 10.51
0.21% FT Franklin Universal Trust 7.24 14,951 7.23 7.24
2.17% FSIC FS Investment Corporation 8.225 1,192,206 8.05 8.225
0.42% FULT Fulton Financial Corporation 17.975 524,556 17.70 18.05
0.55% GDV Gabelli Dividend 21.97 57,803 21.97 21.97
0.33% GAB Gabelli Equity Trust, Inc. 6.045 495,923 6.03 6.055
0.06% GGT Gabelli Multi-Media Trust Inc. 8.505 100,068 8.50 8.525
3.55% GFA Gafisa SA 9.63 79,412 9.29 9.63
-0.35% GCAP GAIN Capital Holdings, Inc. 7.06 84,847 7.02 7.11
1.34% GGN GAMCO Global Gold, Natural Reources & Income Trust 5.285 421,242 5.23 5.295
0.36% GBL Gamco Investors, Inc. 28.08 13,928 27.985 28.12
1.04% GNT GAMCO Natural Resources, Gold & Income Tust 6.78 12,570 6.73 6.78
-1.41% GLPI Gaming and Leisure Properties, Inc. 35.78 827,446 35.66 36.22
1.11% GARS Garrison Capital Inc. 8.21 8,592 8.21 8.21
3.18% GZT Gazit-Globe Ltd. 9.73 15,106 9.73 9.73
0.15% GAM General American Investors, Inc. 33.03 40,214 33.00 33.03
-1.29% GGP General Growth Properties, Inc. 23.665 6,328,200 23.60 24.00
6.79% GNW Genworth Financial Inc 3.38 2,818,950 3.23 3.38
-0.33% GEO Geo Group Inc 25.70 356,705 25.62 25.885
-0.33% GABC German American Bancorp, Inc. 35.11 32,343 34.90 35.30
0.18% GTY Getty Realty Corporation 28.30 97,396 28.17 28.34
-0.30% GLAD Gladstone Capital Corporation 9.81 100,000 9.79 9.81
-0.31% GOOD Gladstone Commercial Corporation 22.54 94,362 22.50 22.60
-2.40% LAND Gladstone Land Corporation 13.40 14,909 13.40 13.42
0.28% GNL Global Net Lease, Inc. 21.50 153,110 21.395 21.52
-0.90% GSBD Goldman Sachs BDC, Inc. 22.10 76,842 22.065 22.10
-0.62% GS Goldman Sachs Group, Inc. 237.86 2,471,457 237.22 239.04
0.86% GER Goldman Sachs MLP Energy Renaissance Fund 5.885 332,025 5.85 5.885
1.58% GMZ Goldman Sachs MLP Income Opportunities Fund 8.345 188,003 8.26 8.38
-0.42% GBDC Golub Capital BDC, Inc. 18.97 90,663 18.945 19.055
-0.37% GOV Government Properties Income Trust 18.78 351,124 18.735 18.86
0.45% GPT Gramercy Property Trust 28.795 553,418 28.64 28.795
0.00% AJX Great Ajax Corp. 14.20 18,002 14.20 14.265
1.34% GSBC Great Southern Bancorp, Inc. 53.00 11,099 52.95 53.00
0.91% GWB Great Western Bancorp, Inc. 39.93 126,247 39.31 40.21
-0.93% GNBC Green Bancorp, Inc. 21.30 185,819 21.10 21.60
0.27% GDOT Green Dot Corporation 61.995 388,398 60.99 62.49
1.17% GHL Greenhill & Co., Inc. 19.475 359,459 19.00 19.475
-0.58% GLRE Greenlight Reinsurance, Ltd. 21.575 41,153 21.55 21.675
0.59% AVAL Grupo Aval Acciones y Valores S.A. 8.54 67,654 8.51 8.57
-0.60% GGAL Grupo Financiero Galicia S.A. 54.25 391,673 53.66 54.91
0.86% BSMX Grupo Financiero Santander Mexico S.A. B. de C.V. 8.215 510,057 8.15 8.23
0.47% GSVC GSV Capital Corp 6.43 71,429 6.26 6.43
2.17% GBNK Guaranty Bancorp 28.275 116,672 27.70 28.35
0.33% GFED Guaranty Federal Bancshares, Inc. 21.37 0 21.37 21.37
0.36% GBAB Guggenheim Build America Bonds Managed Duration Trust 22.50 27,150 22.50 22.50
0.50% GGM Guggenheim Credit Allocation Fund 22.14 9,032 21.97 22.14
1.42% GPM Guggenheim Enhanced Equity Income Fund 8.56 109,951 8.47 8.56
0.09% GOF Guggenheim Strategic Opportunities Fund 21.395 41,710 21.395 21.415
0.52% HBHC Hancock Holding Company 48.575 227,158 47.80 48.70
-0.17% HAFC Hanmi Financial Corporation 29.725 47,007 29.55 29.90
-0.11% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc. 23.72 84,268 23.64 23.76
0.14% HIG Hartford Financial Services Group, Inc. 56.16 1,019,650 55.75 56.505
1.36% HCC Hcc Ins Hldgs 28.325 410,739 27.84 28.405
0.05% HCI HCI Group, Inc. 30.32 113,754 29.97 30.68
-0.24% HCP HCP, Inc. 26.845 2,099,461 26.755 26.90
2.78% HDB HDFC Bank Limited 97.00 348,053 95.46 97.28
-0.26% HR Healthcare Realty Trust Incorporated 32.385 384,137 32.235 32.465
-0.08% HTA Healthcare Trust of America, Inc. 30.545 762,458 30.37 30.565
0.74% HIIQ Health Insurance Innovations, Inc. 23.95 364,148 23.55 24.10
0.91% HTLF Heartland Financial USA, Inc. 49.85 48,980 49.05 49.85
0.78% HTGC Hercules Capital, Inc. 13.645 157,302 13.575 13.68
1.19% HTBK Heritage Commerce Corp 15.28 43,478 14.96 15.28
0.08% HFWA Heritage Financial Corporation 30.625 88,793 30.225 30.90
4.16% HRTG Heritage Insurance Holdings, Inc. 17.285 233,044 16.485 17.33
0.09% HT Hersha Hospitality Trust 17.475 386,779 17.37 17.515
-0.44% HF HFF, Inc. 44.82 136,862 44.67 45.07
-0.96% HIW Highwoods Properties, Inc. 51.46 450,619 51.09 51.655
0.97% HTH Hilltop Holdings Inc. 22.905 264,934 22.75 22.99
0.77% HIFS Hingham Institution for Savings 196.20 354 196.20 196.20
0.51% HBCP Home Bancorp, Inc. 40.515 6,839 40.515 40.515
0.78% HOMB Home BancShares, Inc. 21.91 441,085 21.60 22.07
0.22% HMN Horace Mann Educators Corporation 45.575 126,718 45.40 45.925
-0.17% HBNC Horizon Bancorp (IN) 26.675 38,930 26.48 26.92
0.72% HRZN Horizon Technology Finance Corporation 11.20 29,529 11.20 11.20
-0.15% HPT Hospitality Properties Trust 29.775 312,487 29.735 29.88
-0.55% HST Host Hotels & Resorts, Inc. 19.89 3,600,075 19.825 20.01
0.17% HLI Houlihan Lokey, Inc. 42.35 171,470 42.29 42.62
5.92% HOV Hovnanian Enterprises Inc 2.505 3,189,643 2.38 2.575
-1.97% HBMD Howard Bancorp, Inc. 19.90 14,618 19.60 20.30
0.23% HHC Howard Hughes Corporation 123.64 116,745 123.325 124.20
-0.02% HSBC HSBC Holdings plc 48.285 553,279 48.14 48.39
-0.41% HPP Hudson Pacific Properties, Inc. 35.445 778,987 35.38 35.53
1.01% HBAN Huntington Bancshares Incorporated 13.545 4,895,505 13.32 13.55
1.94% IBKC IBERIABANK Corporation 73.40 408,129 71.65 73.85
1.90% IBN ICICI Bank Limited 9.90 9,230,775 9.795 9.93
1.48% IROQ IF Bancorp, Inc. 19.88 0 19.88 19.88
1.56% IMH Impac Mortgage Holdings, Inc. 11.73 37,267 11.30 11.78
4.11% IHC Independence Holding Company 27.85 3,063 26.90 27.85
-0.87% IRT Independence Realty Trust, Inc. 10.225 314,527 10.195 10.29
-0.65% INDB Independent Bank Corp. 68.55 90,945 68.525 68.675
0.34% IBCP Independent Bank Corporation 22.30 39,363 22.00 22.325
0.83% IBTX Independent Bank Group, Inc 63.65 40,132 62.20 63.65
0.44% IFN India Fund, Inc. 27.31 80,645 27.31 27.34
-0.18% IPCC Infinity Property and Casualty Corporation 108.25 32,000 107.80 108.65
-1.28% HIFR InfraREIT, Inc. 20.88 60,020 20.74 21.23
0.00% ING ING Group, N.V. 18.07 2,929,796 17.86 18.08
0.23% ISF ING Group, N.V. 25.87 28,839 25.87 25.885
0.13% IBKR Interactive Brokers Group, Inc. 54.53 145,185 54.02 54.76
0.56% ICE Intercontinental Exchange Inc. 66.52 2,250,401 66.02 66.73
-1.21% IBOC International Bancshares Corporation 38.825 366,578 38.70 39.05
-0.12% INTL INTL FCStone Inc. 42.59 60,763 42.18 42.90
-0.13% VKI Invesco Advantage Municipal Income Trust II 11.325 40,816 11.325 11.36
-0.05% VBF Invesco Bond Fund 19.78 19,066 19.78 19.78
0.35% VTA Invesco Credit Opportunities Fund 11.53 352,941 11.53 11.545
0.40% IVR INVESCO MORTGAGE CAPITAL INC 17.355 813,381 17.225 17.365
0.00% VMO Invesco Municipal Opportunity Trust 12.47 170,213 12.44 12.47
-0.28% VKQ Invesco Municipal Trust 12.405 84,087 12.405 12.415
0.00% VPV Invesco Pennsylvania Value Municipal Income Trust 12.08 60,160 12.08 12.08
1.13% IVZ Invesco Plc 34.97 2,411,196 34.395 35.06
-0.48% IQI Invesco Quality Municipal Income Trust 12.39 77,963 12.39 12.43
0.11% VVR Invesco Senior Income Trust 4.365 239,940 4.365 4.365
-0.42% VGM Invesco Trust for Investment Grade Municipals 13.105 87,912 13.105 13.21
-0.07% VTN Invesco Trust for Investment Grade New York Municipal 13.80 37,527 13.78 13.80
-0.10% IIM Invesco Value Municipal Income Trust 14.71 208,177 14.70 14.73
0.97% ISTR Investar Holding Corporation 23.50 3,860 23.35 23.50
-0.14% ITG Investment Technology Group, Inc. 18.29 391,251 18.135 18.345
0.68% IRET Investors Real Estate Trust 5.895 215,243 5.84 5.90
-0.48% IRM Iron Mountain Incorporated 40.65 700,416 40.39 40.65
-0.58% IRS IRSA Inversiones Y Representaciones S.A. 29.10 44,081 29.10 29.19
1.77% IRCP IRSA Propiedades Comerciales S.A. 56.99 3,702 56.99 56.99
-1.84% ALT Ishares Diversified Altr Tr Sh Ben Int 2.13 70,000 2.10 2.13
-0.09% STAR iStar Financial Inc. 11.245 192,447 11.20 11.295
2.07% ITUB Itau Unibanco Banco Holding SA 13.045 6,807,440 12.795 13.08
0.21% IVH Ivy High Income Opportunities Fund 14.65 100,937 14.65 14.65
0.31% JRVR James River Group Holdings, Ltd. 38.265 270,471 38.035 38.365
0.00% JOF Japan Smaller Capitalization Fund Inc 12.86 63,477 12.86 12.87
-0.84% JCAP Jernigan Capital, Inc. 20.12 143,395 20.12 20.50
-0.72% JMP JMP Group LLC 5.51 17,517 5.51 5.51
1.14% BTO John Hancock Financial Opportunities Fund 35.48 26,731 35.48 35.56
0.06% HEQ John Hancock Hedged Equity & Income Fund 16.94 5,592 16.94 16.94
0.00% JHS John Hancock Income Securities Trust 14.72 2,386 14.71 14.72
-0.27% HPS John Hancock Preferred Income Fund III 18.18 28,334 18.18 18.18
0.00% PDT John Hancock Premium Dividend Fund 16.775 0 16.775 16.775
1.19% HTY John Hancock Tax-Advantaged Global Shareholder Yield Fund 8.49 67,688 8.485 8.505
-1.46% JLL Jones Lang LaSalle Incorporated 150.72 310,576 150.54 153.055
-0.44% JPM J P Morgan Chase & Co 98.07 7,373,108 97.59 98.39
-3.48% JP Jupai Holdings Limited 23.165 521,494 22.95 24.86
0.82% KED Kayne Anderson Energy Development Company 14.74 8,989 14.74 14.74
1.88% KYE Kayne Anderson Energy Total Return Fund, Inc. 9.505 287,224 9.33 9.505
0.84% KMF Kayne Anderson Midstream Energy Fund, Inc 12.66 67,157 12.66 12.66
-1.74% KB KB Financial Group Inc 52.08 75,326 51.70 52.10
-0.88% KCAP KCAP Financial, Inc. 3.37 120,937 3.35 3.43
0.04% KMPR Kemper Corporation 66.95 188,350 66.50 67.00
1.07% KW Kennedy-Wilson Holdings Inc. 18.875 1,142,327 18.50 19.00
1.05% KEY KeyCorp 18.30 8,403,261 18.00 18.34
0.03% KRC Kilroy Realty Corporation 74.19 396,053 73.875 74.25
0.36% KIM Kimco Realty Corporation 19.38 3,430,571 19.30 19.53
-1.36% KINS Kingstone Companies, Inc 18.15 21,551 18.15 18.55
1.37% KFS Kingsway Financial Services, Inc. 5.55 10,945 5.55 5.55
-0.75% KRG Kite Realty Group Trust 19.285 598,458 19.20 19.595
0.05% KKR KKR & Co. L.P. 19.505 636,306 19.48 19.615
0.09% KIO KKR Income Opportunities Fund 15.865 305,158 15.77 15.895
1.22% KF Korea Fund, Inc. 43.80 2,801 43.66 43.86
0.33% LADR Ladder Capital Corp 13.69 500,473 13.61 13.72
-1.08% LTS Ladenburg Thalmann Financial Services Inc 3.21 101,142 3.20 3.26
-0.25% LBAI Lakeland Bancorp, Inc. 19.80 54,745 19.50 19.80
0.27% LKFN Lakeland Financial Corporation 48.18 52,264 47.88 48.40
-0.29% LMRK Landmark Infrastructure Partners LP 17.00 23,928 16.85 17.00
-0.81% LHO LaSalle Hotel Properties 28.19 614,984 28.105 28.32
0.03% LGI Lazard Global Total Return and Income Fund 16.875 10,449 16.84 16.89
0.24% LAZ Lazard Ltd. 46.08 459,949 45.425 46.255
0.12% LCNB LCNB Corporation 20.35 9,003 19.975 20.35
0.58% LTXB LegacyTexas Financial Group, Inc. 37.94 91,516 37.58 38.18
-0.33% LM Legg Mason, Inc. 37.835 773,554 37.665 38.14
-2.16% LEJU Leju Holdings Limited 1.81 60,209 1.81 1.89
0.70% LC LendingClub Corporation 4.30 4,034,760 4.24 4.36
3.54% TREE LendingTree, Inc. 290.175 297,821 279.375 291.525
0.52% LUK Leucadia National Corporation 25.185 1,113,316 25.12 25.31
0.62% LXP Lexington Realty Trust 10.56 348,864 10.485 10.58
0.34% USA Liberty All-Star Equity Fund 5.96 514,923 5.945 5.975
0.99% ASG Liberty All-Star Growth Fund, Inc. 5.125 41,982 5.12 5.125
-0.63% LPT Liberty Property Trust 44.35 300,275 44.27 44.60
0.47% LNC Lincoln National Corporation 74.315 832,042 73.61 74.685
0.10% LOB Live Oak Bancshares, Inc. 23.875 31,163 23.60 24.00
0.28% LYG Lloyds Banking Group Plc 3.555 2,260,728 3.525 3.565
0.55% SCD LMP Capital and Income Fund Inc. 13.745 12,045 13.745 13.75
-0.03% L Loews Corporation 49.18 576,979 48.98 49.32
0.15% LPLA LPL Financial Holdings Inc. 49.295 318,719 49.11 49.44
-1.02% LTC LTC Properties, Inc. 46.77 308,565 46.68 47.22
-0.73% MAC Macerich Company 64.27 1,649,948 63.705 64.89
-3.56% CLI Mack-Cali Realty Corporation 22.355 1,235,313 22.21 22.92
-0.41% MGU Macquarie Global Infrastructure Total Return Fund Inc. 24.38 5,294 24.38 24.38
-3.40% BMA Macro Bank Inc. 104.12 490,743 101.20 107.64
1.47% MCN Madison Covered Call & Equity Strategy Fund 7.59 16,602 7.59 7.59
-2.41% MHLD Maiden Holdings, Ltd. 6.075 568,316 6.075 6.30
0.37% MSFG MainSource Financial Group, Inc. 36.875 15,278 36.41 36.875
-0.20% MMD MainStay DefinedTerm Municipal Opportunities Fund 19.71 54,693 19.71 19.88
1.03% MAIN Main Street Capital Corporation 41.02 233,685 40.48 41.02
2.01% MN Manning & Napier, Inc. 3.80 207,745 3.625 3.80
0.21% MFC Manulife Financial Corp 21.095 1,362,956 21.005 21.17
-0.07% MMI Marcus & Millichap, Inc. 30.52 557,904 30.40 30.61
-0.33% MKL Markel Corporation 1,064.735 19,969 1,061.27 1,071.45
2.36% MKTX MarketAxess Holdings, Inc. 180.28 193,208 178.085 181.25
-1.08% MRLN Marlin Business Services Corp. 22.95 11,972 22.95 22.95
-0.72% MMC Marsh & McLennan Companies, Inc. 82.41 1,035,729 82.385 83.00
0.86% MBFI MB Financial Inc. 44.00 210,512 42.72 44.04
2.09% MBI MBIA, Inc. 9.04 3,029,416 8.90 9.065
-1.43% MBTF M B T Financial Corp 10.35 16,469 10.35 10.35
-0.08% MGRC McGrath RentCorp 46.32 112,507 46.03 46.49
1.25% MPW Medical Properties Trust, Inc. 13.785 2,487,168 13.595 13.83
0.52% MCC Medley Capital Corporation 5.775 203,899 5.725 5.78
3.51% MDLY Medley Management Inc. 5.90 44,341 5.85 5.90
-2.36% MELR Melrose Bancorp, Inc. 18.65 2,575 18.65 18.65
1.01% MBWM Mercantile Bank Corporation 35.15 13,889 34.45 35.15
-0.24% MCY Mercury General Corporation 54.86 174,667 54.80 55.18
-0.92% MSB Mesabi Trust 21.60 27,168 21.55 21.70
1.74% CASH Meta Financial Group, Inc. 87.55 29,101 85.65 87.65
0.31% MET MetLife, Inc. 51.64 1,746,803 51.30 51.90
-0.06% MFA MFA Financial, Inc. 7.985 823,186 7.96 8.015
0.30% MCR MFS Charter Income Trust 8.42 80,769 8.415 8.43
0.52% MGF MFS Government Markets Income Trust 4.81 29,569 4.81 4.81
-0.71% MIN MFS Intermediate Income Trust 4.175 215,385 4.175 4.205
-0.36% MFM MFS Municipal Income Trust 6.895 55,866 6.895 6.895
-2.12% MFV MFS Special Value Trust 6.45 3,386 6.45 6.45
0.45% MTG MGIC Investment Corporation 14.385 2,072,671 14.065 14.39
-0.69% MAA Mid-America Apartment Communities, Inc. 102.48 607,328 101.65 102.63
-0.38% MSL MidSouth Bancorp 12.95 25,707 12.40 13.05
-2.27% MOFG MidWestOne Financial Group, Inc. 33.77 0 33.77 33.77
0.23% MTU Mitsubishi UFJ Financial Group Inc 6.59 813,440 6.56 6.59
-0.71% MFG Mizuho Financial Group, Inc. 3.52 116,769 3.505 3.52
-0.67% MMAC MMA Capital Management, LLC 25.975 119 25.975 25.975
0.03% MNR Monmouth Real Estate Investment Corporation 17.33 289,283 17.29 17.41
1.36% MRCC Monroe Capital Corporation 14.545 80,113 14.32 14.55
0.16% MS Morgan Stanley 48.70 4,151,572 48.22 48.89
0.22% APF Morgan Stanley Asia-Pacific Fund, Inc. 17.88 11,005 17.88 17.98
-0.64% CAF Morgan Stanley China A Share Fund Inc. 24.055 21,723 24.035 24.12
0.13% EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 7.705 119,522 7.685 7.72
0.51% IIF Morgan Stanley India Investment Fund, Inc. 35.46 476 35.46 35.50
0.51% MTB M&T Bank Corporation 160.67 249,615 158.96 161.30
-0.41% MVF MuniVest Fund, Inc. 9.69 61,940 9.69 9.72
3.34% MFSF MutualFirst Financial Inc. 38.65 3,367 38.65 38.65
-1.25% MVC MVC Capital, Inc. 10.685 22,831 10.685 10.77
0.01% NDAQ Nasdaq, Inc. 76.00 639,865 75.83 76.17
1.56% NBHC National Bank Holdings Corporation 32.19 56,046 31.65 32.19
-0.18% NCOM National Commerce Corporation 40.75 11,797 40.50 40.75
-0.72% NGHC National General Holdings Corp 20.70 172,424 20.60 20.72
-0.12% NHI National Health Investors, Inc. 77.69 123,287 77.29 78.30
1.92% NHLD National Holdings Corporation 2.65 10,525 2.65 2.65
0.59% NNN National Retail Properties 42.545 639,037 42.305 42.63
-0.83% NSA National Storage Affiliates Trust 25.80 319,904 25.755 26.30
0.64% NSM Nationstar Mortgage Holdings Inc. 16.56 121,827 16.39 16.60
-2.20% NAVI Navient Corporation 12.475 3,804,995 12.435 12.84
0.22% NBTB NBT Bancorp Inc. 36.975 72,487 36.54 37.17
0.87% NHS Neuberger Berman High Yield Strategies Fund 11.61 13,859 11.61 11.61
0.20% NBH Neuberger Berman Intermediate Municipal Fund Inc. 15.16 26,316 15.13 15.16
1.77% NML Neuberger Berman MLP Income Fund Inc. 8.315 329,317 8.28 8.34
-0.74% NRO Neuberger Berman Real Estate Securities Income Fund, Inc. 5.36 114,094 5.35 5.38
0.79% IRL New Ireland Fund, Inc. 12.75 27,513 12.75 12.75
-0.88% NMFC New Mountain Finance Corporation 14.075 192,400 14.025 14.10
0.23% NRZ New Residential Investment Corp. 17.45 1,566,132 17.395 17.47
-0.25% SNR New Senior Investment Group Inc. 8.015 278,954 8.005 8.055
-0.50% NEWS NewStar Financial, Inc. 11.885 104,016 11.885 11.95
0.28% NYCB New York Community Bancorp, Inc. 12.70 2,236,739 12.61 12.745
0.56% NYMT New York Mortgage Trust, Inc. 6.33 431,611 6.285 6.33
-0.28% NYRT New York REIT, Inc. 7.105 1,283,350 7.065 7.12
1.90% NHF NexPoint Credit Stategies Fund 23.81 51,703 23.48 23.81
-1.01% NXRT NexPoint Residential Trust, Inc. 28.30 47,500 28.255 28.49
-0.54% NICK Nicholas Financial, Inc. 8.345 788 8.345 8.345
0.15% NMIH NMI Holdings Inc 16.30 505,479 16.025 16.325
-0.77% NOAH Noah Holdings Ltd. 43.12 396,901 41.20 43.61
-1.05% NMR Nomura Holdings Inc ADR 5.66 78,484 5.65 5.66
1.15% NBN Northeast Bancorp 24.225 14,577 23.75 24.275
0.49% NTRS Northern Trust Corporation 94.10 802,898 93.35 94.635
-1.17% NRIM Northrim BanCorp Inc 33.80 1,786 33.55 33.80
-0.60% NRE NorthStar Realty Europe Corp. 14.20 203,954 14.19 14.36
0.13% NWBI Northwest Bancshares, Inc. 16.01 212,039 15.77 16.11
-0.19% JMLP Nuveen All Cap Energy MLP Opportunities Fund 7.99 15,823 7.965 7.99
0.11% NEA Nuveen AMT-Free Municipal Income Fund 13.725 340,376 13.70 13.725
0.10% NUV Nuveen AMT-Free Municipal Value Fund 10.14 110,701 10.13 10.155
-0.20% NUW Nuveen AMT-Free Municipal Value Fund 17.19 1,583 17.19 17.19
0.22% NKX Nuveen California AMT-Free Municipal Income Fund 15.655 41,677 15.61 15.655
-0.03% NAC Nuveen California Dividend Advantage Municipal Fund 14.69 86,538 14.69 14.70
1.19% NCA Nuveen California Municipal Value Fund, Inc. 10.595 7,802 10.595 10.595
0.77% JCE Nuveen Core Equity Alpha Fund 15.73 17,391 15.73 15.755
-0.06% JQC Nuveen Credit Strategies Income Fund 8.10 340,206 8.10 8.15
-0.18% NAD Nuveen Dividend Advantage Municipal Fund 13.955 244,361 13.955 14.00
0.98% JMF Nuveen Energy MLP Total Return Fund 10.28 107,181 10.20 10.285
-0.03% NZF Nuveen Enhanced Municipal Credit Opportunities Fun 15.22 142,180 15.195 15.23
0.46% JFR Nuveen Floating Rate Income Fund 11.01 222,250 10.99 11.04
0.65% JRO Nuveen Floating Rate Income Opportuntiy Fund 10.86 152,448 10.86 10.87
0.23% NKG Nuveen Georgia Dividend Advantage Municipal Fund 2 13.19 2,068 13.19 13.19
-0.05% JHA Nuveen High Income 2020 Target Term Fund 9.865 141,509 9.855 9.865
-0.29% NXN Nuveen Insured New York Select Tax-Free Income Portfolio 13.82 17,182 13.82 13.82
0.15% NID Nuveen Intermediate Duration Municipal Term Fund 13.08 27,174 13.07 13.08
0.12% NMY Nuveen Maryland Premium Income Municipal Fund 12.705 5,199 12.705 12.705
0.11% NUM Nuveen Michigan Quality Income Municipal Fund 13.33 8,013 13.33 13.36
-0.07% NMZ Nuveen Municipal High Income Opportunity Fund 13.67 23,659 13.67 13.71
-0.22% NXJ Nuveen New Jersey Dividend Advantage Municipal Fund 13.655 71,802 13.655 13.70
1.11% NAN Nuveen New York Dividend Advantage Municipal Fund 14.10 7,574 14.095 14.10
0.22% JPI Nuveen Preferred and Income Term Fund 25.07 28,997 25.07 25.07
-0.19% JPC Nuveen Preferred Income Opportunites Fund 10.385 106,731 10.375 10.39
0.00% JPS Nuveen Quality Preferred Income Fund 2 10.195 171,839 10.195 10.225
-1.08% JRI Nuveen Real Asset Income and Growth Fund 17.45 60,606 17.45 17.46
0.55% JRS Nuveen Real Estate Fund 11.05 0 11.05 11.05
0.59% NIM Nuveen Select Maturities Municipal Fund 10.18 30,048 10.18 10.18
0.07% NXP Nuveen Select Tax Free Income Portfolio 14.74 3,506 14.74 14.74
0.86% NXR Nuveen Select Tax Free Income Portfolio III 15.16 396 15.16 15.16
0.47% NSL Nuveen Senior Income Fund 6.47 53,774 6.45 6.485
0.18% JSD Nuveen Short Duration Credit Opportunities Fund 17.00 13,400 17.00 17.09
0.18% BXMX Nuveen S&P 500 Buy-Write Income Fund 13.965 151,589 13.90 13.965
1.43% JTD Nuveen Tax-Advantaged Dividend Growth Fund 16.645 21,902 16.645 16.645
0.57% JTA Nuveen Tax-Advantaged Total Return Strategy Fund 13.20 18,611 13.17 13.20
0.32% JMT Nuven Mortgage Opportunity Term Fund 2 24.71 0 24.71 24.71
-0.12% OAK Oaktree Capital Group, LLC 42.40 163,671 42.30 42.55
0.53% OCFC OceanFirst Financial Corp. 26.45 75,579 26.165 26.54
1.13% OZM Och-Ziff Capital Management Group LLC 3.13 276,129 3.11 3.14
2.05% OCN Ocwen Financial Corporation 3.24 1,468,569 3.155 3.27
2.62% OFG OFG Bancorp 8.80 302,271 8.50 8.85
0.84% OFS OFS Capital Corporation 11.99 27,912 11.96 12.00
-1.44% OLBK Old Line Bancshares, Inc. 28.765 42,153 28.76 28.85
0.87% ONB Old National Bancorp 17.30 449,821 16.975 17.375
2.35% OPOF Old Point Financial Corporation 27.88 8,064 26.41 27.94
0.12% ORI Old Republic International Corporation 20.705 563,884 20.53 20.715
-3.09% OSBC Old Second Bancorp, Inc. 12.525 30,239 12.35 12.55
1.43% OMAM OM Asset Management plc 15.94 803,094 15.76 16.06
-0.13% OHI Omega Healthcare Investors, Inc. 27.16 1,896,911 27.08 27.47
-0.20% ONDK On Deck Capital, Inc. 4.94 211,215 4.905 5.04
1.56% OLP One Liberty Properties, Inc. 26.10 36,140 25.68 26.10
2.08% OMF OneMain Holdings, Inc. 25.01 652,596 24.43 25.09
1.50% OPY Oppenheimer Holdings, Inc. 25.325 197,545 24.50 25.425
-28.07% OPHC OptimumBank Holdings, Inc. 5.33 399,083 5.33 6.41
-0.29% OPB Opus Bank 25.35 109,461 25.10 25.55
0.41% ORC Orchid Island Capital, Inc. 9.745 648,918 9.74 9.77
0.61% ORIT Oritani Financial Corp. 16.55 104,800 16.20 16.60
2.47% ORRF Orrstown Financial Services Inc 24.90 6,920 24.45 24.90
-1.08% OUT OUTFRONT Media Inc. 24.22 442,857 24.06 24.49
-0.12% ORM Owens Realty Mortgage, Inc. 16.43 40,377 16.42 16.43
1.00% OXLC Oxford Lane Capital Corp. 10.15 86,804 10.13 10.19
1.18% PAI Pacific American Income Shares, Inc. 15.41 13,263 15.41 15.415
1.46% PPBI Pacific Premier Bancorp Inc 38.30 282,927 37.20 38.425
1.76% PACW PacWest Bancorp 45.18 1,493,900 43.80 45.455
0.15% PGRE Paramount Group, Inc. 16.205 626,388 16.09 16.21
-1.57% PRK Park National Corporation 105.13 1,742 105.13 105.13
-1.17% PSTB Park Sterling Corporation 12.245 55,025 12.245 12.26
-5.08% PN Patriot National, Inc. 1.12 6,732 1.12 1.15
-1.10% PGC Peapack-Gladstone Financial Corporation 32.30 31,390 32.30 32.51
-0.38% PEB Pebblebrook Hotel Trust 36.895 394,747 36.74 36.94
-0.31% PCO Pendrell Corporation 6.42 43,842 6.40 6.43
0.36% PFLT PennantPark Floating Rate Capital Ltd. 13.92 180,754 13.855 13.95
1.21% PNNT PennantPark Investment Corporation 7.53 218,978 7.40 7.56
1.01% PEI Pennsylvania Real Estate Investment Trust 11.515 1,332,271 11.46 11.83
2.36% PFSI PennyMac Financial Services, Inc. 19.50 88,543 18.775 19.50
0.23% PMT PennyMac Mortgage Investment Trust 15.315 561,748 15.26 15.34
0.17% PBCT People's United Financial, Inc. 18.16 1,020,150 18.02 18.23
-3.37% PUB People's Utah Bancorp 30.15 24,537 30.15 30.30
-1.10% PEBO Peoples Bancorp Inc. 32.38 3,011 32.38 32.395
6.39% PEBK Peoples Bancorp of North Carolina, Inc. 32.99 3,566 32.04 33.12
1.69% PFIS Peoples Financial Services Corp. 45.76 8,711 45.255 45.76
-1.07% PBT Permian Basin Royalty Trust 9.21 119,008 9.08 9.21
0.23% PHH PHH Corp 11.12 273,271 11.00 11.165
0.22% DOC Physicians Realty Trust 18.195 731,490 18.075 18.21
-0.42% PDM Piedmont Office Realty Trust, Inc. 20.105 472,736 19.99 20.17
0.24% PZC PIMCO California Municipal Income Fund III 10.35 40,486 10.35 10.36
0.54% PTY Pimco Corporate & Income Opportunity Fund 16.66 184,211 16.65 16.67
2.17% PCN Pimco Corporate & Income Stategy Fund 16.69 36,464 16.69 16.69
0.27% PCI PIMCO Dynamic Credit Income Fund 22.445 443,350 22.415 22.46
0.30% PDI PIMCO Dynamic Income Fund 29.99 5,156 29.99 29.99
1.00% PGP Pimco Global Stocksplus & Income Fund 16.21 48,270 16.21 16.21
-0.07% PHK Pimco High Income Fund 7.57 460,000 7.54 7.61
0.48% PFN PIMCO Income Strategy Fund II 10.435 125,000 10.43 10.435
-0.30% PMF PIMCO Municipal Income Fund 13.085 50,167 13.085 13.13
0.00% PML Pimco Municipal Income Fund II 13.305 135,714 13.305 13.365
0.00% PNF PIMCO New York Municipal Income Fund 12.90 4,955 12.90 12.90
1.08% RCS PIMCO Strategic Income Fund, Inc. 8.915 151,515 8.915 8.95
0.62% PNFP Pinnacle Financial Partners, Inc. 65.425 241,532 64.35 65.525
0.13% PHD Pioneer Floating Rate Trust 11.565 55,309 11.565 11.565
0.41% PHT Pioneer High Income Trust 9.71 52,562 9.71 9.71
-0.39% MAV Pioneer Municipal High Income Advantage Trust 11.49 22,124 11.49 11.49
-0.83% MHI Pioneer Municipal High Income Trust 11.88 88,832 11.88 12.01
-1.13% PJC Piper Jaffray Companies 74.60 63,508 74.15 75.55
0.33% PJT PJT Partners Inc. 39.81 23,147 39.81 39.81
0.20% PNC PNC Financial Services Group, Inc. 132.78 788,750 131.55 133.11
2.02% BPOP Popular, Inc. 34.31 700,625 33.29 34.35
-0.74% PCH Potlatch Corporation 53.50 383,084 53.25 53.75
-1.09% APTS Preferred Apartment Communities, Inc. 20.84 359,905 20.78 21.12
0.47% PFBC Preferred Bank 59.98 57,057 59.39 60.32
0.24% PFBI Premier Financial Bancorp, Inc. 18.745 27,701 18.745 18.96
-0.23% PRI Primerica, Inc. 97.95 158,838 97.75 99.15
0.23% PFG Principal Financial Group Inc 68.66 529,763 68.21 68.91
-0.18% PGZ Principal Real Estate Income Fund 16.99 18,405 16.99 16.99
-0.29% PRA ProAssurance Corporation 59.35 76,616 59.10 59.475
-0.01% PGR Progressive Corporation 51.605 1,403,864 51.36 51.675
-1.12% PLD ProLogis, Inc. 66.31 960,367 66.235 66.795
-0.42% CMD Proshares Tr Ii Ulsht Dj Ubs Cmd 103.435 119,611 102.68 104.29
3.61% PSEC Prospect Capital Corporation 6.895 6,562,860 6.74 6.955
1.38% PB Prosperity Bancshares, Inc. 65.44 146,482 64.07 65.725
0.00% PFS Provident Financial Services, Inc 26.56 154,127 26.30 26.63
3.68% PBIP Prudential Bancorp, Inc. 18.59 1,478 18.53 18.59
-0.13% PRU Prudential Financial, Inc. 110.21 946,279 109.97 110.945
0.17% GHY Prudential Global Short Duration High Yield Fund, Inc. 14.48 105,272 14.47 14.48
1.18% PUK Prudential Public Limited Company 49.935 262,765 49.78 50.00
-0.17% ISD Prudential Short Duration High Yield Fund, Inc. 14.75 198,615 14.75 14.79
-0.79% PSA Public Storage 212.10 502,422 211.835 213.00
0.13% PMM Putnam Managed Municipal Income Trust 7.565 5,885 7.565 7.565
-0.59% PMO Putnam Municipal Opportunities Trust 12.61 43,407 12.61 12.685
1.65% PPT Putnam Premier Income Trust 5.225 311,877 5.17 5.225
-1.21% PZN Pzena Investment Management Inc 10.63 16,474 10.605 10.65
-1.21% QCRH QCR Holdings, Inc. 42.90 26,332 42.35 43.40
-0.80% QTS QTS Realty Trust, Inc. 56.69 603,069 56.43 57.01
0.36% RDN Radian Group Inc. 20.855 811,278 20.545 21.03
-5.30% RAS RAIT Financial Trust 0.3929 663,953 0.3929 0.4126
0.46% RPT Ramco-Gershenson Properties Trust 14.21 355,172 14.21 14.385
0.53% RJF Raymond James Financial, Inc. 83.795 461,019 82.82 84.13
0.18% RYN Rayonier Inc. 31.325 345,350 31.00 31.33
1.61% RLGY Realogy Holdings Corp. 26.52 1,663,196 25.96 26.59
-0.09% O Realty Income Corporation 56.50 818,157 56.35 56.70
-0.15% UTG Reaves Utility Income Fund 30.53 115,321 30.51 30.68
0.54% RWT Redwood Trust, Inc. 14.83 212,672 14.77 14.855
0.36% REG Regency Centers Corporation 67.53 365,631 67.14 67.805
0.78% RM Regional Management Corp. 22.735 26,118 22.48 23.01
0.54% RF Regions Financial Corporation 15.785 8,882,975 15.55 15.88
0.47% RGA Reinsurance Group of America, Incorporated 150.235 182,761 148.42 150.38
-2.84% RMAX RE/MAX Holdings, Inc. 51.35 206,010 51.00 51.65
0.45% RNR RenaissanceRe Holdings Ltd. 136.38 175,000 135.49 136.63
1.34% RNST Renasant Corporation 40.76 99,063 40.13 41.04
1.29% RBCAA Republic Bancorp, Inc. 39.30 14,092 38.69 39.30
0.82% FRBK Republic First Bancorp, Inc. 9.225 263,620 9.075 9.225
0.47% RSO Resource Capital Corp. 9.605 153,468 9.55 9.62
0.54% ROIC Retail Opportunity Investments Corp. 19.505 555,745 19.435 19.565
0.69% RPAI Retail Properties of America, Inc. 13.075 1,515,096 13.005 13.12
-0.63% REXR Rexford Industrial Realty, Inc. 30.17 401,176 29.98 30.24
-0.30% RLI RLI Corp. 59.24 112,326 58.91 59.37
0.31% RLJ RLJ Lodging Trust 20.96 751,224 20.84 21.02
0.31% RIF RMR Real Estate Income Fund 19.46 28,121 19.46 19.46
0.27% RY Royal Bank Of Canada 79.08 520,293 78.49 79.115
0.69% RBS Royal Bank Scotland plc 7.34 406,277 7.295 7.35
0.94% RMT Royce Micro-Cap Trust, Inc. 9.15 16,077 9.15 9.15
0.87% RVT Royce Value Trust, Inc. 15.64 191,011 15.53 15.645
0.10% SBRA Sabra Healthcare REIT, Inc. 19.07 1,174,843 18.935 19.245
1.19% SFE Safeguard Scientifics, Inc. 12.725 16,750 12.50 12.725
0.03% SAFT Safety Insurance Group, Inc. 81.85 25,718 81.50 82.10
0.93% SMM Salient Midstream & MLP Fund 9.77 113,636 9.72 9.77
-0.60% SASR Sandy Spring Bancorp, Inc. 39.025 100,228 38.67 39.43
1.27% SC Santander Consumer USA Holdings Inc. 16.315 649,123 16.175 16.355
0.13% BFS Saul Centers, Inc. 62.42 22,139 62.34 62.755
0.23% KMM Scudder Multi-Market Income Trust 8.83 18,762 8.83 8.83
-0.91% KTF Scudder Municiple Income Trust 11.92 169,323 11.92 12.04
-0.54% KSM Scudder Strategic Municiple Income Trust 12.02 41,667 12.02 12.02
1.07% SBCF Seacoast Banking Corporation of Florida 25.005 108,461 24.47 25.015
1.08% SEIC SEI Investments Company 67.06 453,578 65.655 67.08
-0.26% SIR Select Income REIT 25.38 157,710 25.36 25.50
0.17% SIGI Selective Insurance Group, Inc. 58.85 75,693 57.975 58.90
0.18% SNH Senior Housing Properties Trust 19.40 702,404 19.30 19.435
-2.43% SRG Seritage Growth Properties 41.095 325,373 40.70 42.015
-0.37% SFBS ServisFirst Bancshares, Inc. 39.96 71,217 39.80 40.14
-0.67% SHG Shinhan Financial Group Co Ltd 44.34 58,895 44.02 44.38
-0.12% SHBI Shore Bancshares Inc 16.98 2,958 16.98 17.00
-4.12% SIEB Siebert Financial Corp. 3.69 156 3.69 3.69
-1.60% BSRR Sierra Bancorp 25.465 8,826 25.43 25.465
2.11% SIFI SI Financial Group, Inc. 14.55 4,609 14.45 14.55
0.05% SBNY Signature Bank 129.97 237,956 128.955 131.195
-0.32% SFNC Simmons First National Corporation 54.975 161,916 54.525 55.10
1.17% SPG Simon Property Group, Inc. 161.89 1,819,553 160.72 164.13
0.40% SMPL Simplicity Bancorp Inc. 12.44 279,284 12.41 12.50
0.08% SLG SL Green Realty Corporation 101.01 482,673 100.42 101.49
-0.10% SLM SLM Corporation 10.34 1,375,310 10.30 10.44
0.37% SLRC Solar Capital Ltd. 21.96 35,896 21.89 21.96
-0.19% SUNS Solar Senior Capital Ltd. 17.995 21,837 17.995 18.045
-5.91% SFUN SouFun Holdings Limited 4.695 6,769,424 4.665 5.15
-0.37% SFST Southern First Bancshares, Inc. 39.95 3,839 39.95 39.95
2.03% SMBC Southern Missouri Bancorp, Inc. 37.70 1,364 37.38 37.70
0.15% SONA Southern National Bancorp of Virginia, Inc. 16.415 55,046 16.305 16.415
0.56% SBSI Southside Bancshares, Inc. 34.26 34,530 34.04 34.38
-0.37% STAG Stag Industrial, Inc. 28.245 542,406 28.12 28.39
0.05% STWD STARWOOD PROPERTY TRUST, INC. 21.575 1,038,957 21.545 21.655
-0.94% STFC State Auto Financial Corporation 26.39 19,238 26.23 26.39
0.28% STBZ State Bank Financial Corporation. 28.76 16,779 28.555 28.80
-0.10% SNC State National Companies, Inc. 21.005 134,553 21.00 21.015
-0.14% STT State Street Corporation 92.385 1,363,759 92.02 92.875
0.03% STBA S&T Bancorp, Inc. 39.53 43,520 39.09 39.79
3.47% SCM Stellus Capital Investment Corporation 12.69 142,819 12.37 12.72
0.53% STL Sterling Bancorp 23.925 1,281,318 23.50 23.925
0.22% STC Stewart Information Services Corporation 39.145 61,920 38.64 39.20
-0.77% SF Stifel Financial Corporation 52.105 332,145 51.67 52.33
0.00% JOE St. Joe Company 18.675 114,743 18.65 18.70
-0.26% SYBT Stock Yards Bancorp, Inc. 38.05 38,217 37.70 38.05
0.45% EDF Stone Harbor Emerging Markets Income Fund 15.63 75,121 15.56 15.68
1.10% EDI Stone Harbor Emerging Markets Total Income Fund 15.57 29,221 15.57 15.57
1.27% STOR STORE Capital Corporation 26.255 743,401 25.93 26.30
4.20% STRS Stratus Properties, Inc. 29.80 4,957 29.25 29.80
0.45% SMFG Sumitomo Mitsui Financial Group Inc 7.86 2,281,802 7.835 7.88
-0.62% INN Summit Hotel Properties, Inc. 15.335 657,455 15.285 15.38
0.51% SNBC Sun Bancorp, Inc. 24.60 23,677 24.40 24.625
-0.74% SUI Sun Communities, Inc. 92.65 219,668 92.50 93.28
0.03% SLF Sun Life Financial Inc. 39.40 239,224 39.16 39.46
-0.31% SBCP Sunshine Bancorp, Inc. 22.71 9,884 22.56 22.78
-0.12% SHO Sunstone Hotel Investors, Inc. 16.39 623,121 16.33 16.41
-0.06% STI SunTrust Banks, Inc. 57.71 1,879,968 57.40 57.99
0.39% SIVB SVB Financial Group 215.29 179,487 213.37 216.37
0.81% SWZ Swiss Helvetia Fund, Inc. 12.45 73,045 12.45 12.45
1.44% SYF Synchrony Financial 33.86 7,559,543 33.36 34.025
0.30% SNV Synovus Financial Corp. 46.38 428,736 45.94 46.45
-0.79% TWN Taiwan Fund, Inc. 21.23 15,773 21.23 21.23
1.81% TAL TAL International Group, Inc. 29.83 1,921,894 29.36 29.99
-1.61% SKT Tanger Factory Outlet Centers, Inc. 24.515 1,295,891 24.495 25.27
-1.07% TCO Taubman Centers, Inc. 55.18 1,030,682 54.855 56.04
0.92% TCPC TCP Capital Corp. 15.94 151,790 15.75 15.955
1.00% TSI TCW Strategic Income Fund, Inc. 5.56 61,303 5.55 5.56
-0.98% AMTD TD Ameritrade Holding Corporation 48.65 1,318,379 48.65 49.01
0.64% TRC Tejon Ranch Co 21.95 96,550 21.69 22.13
0.18% HQH Tekla Healthcare Investors 22.62 92,010 22.49 22.705
0.00% THQ Tekla Healthcare Opportunies Fund 17.12 143,590 17.12 17.12
0.12% TDF Templeton Dragon Fund, Inc. 21.525 11,534 21.49 21.525
1.12% EMF Templeton Emerging Markets Fund 17.15 26,629 17.11 17.17
1.16% GIM Templeton Global Income Fund, Inc. 6.535 214,689 6.515 6.535
-0.77% TRNO Terreno Realty Corporation 37.15 316,667 37.03 37.40
0.83% TCBI Texas Capital Bancshares, Inc. 81.675 268,988 80.475 82.25
-1.53% TGH Textainer Group Holdings Limited 22.525 309,225 22.35 22.80
0.53% TFSL TFS Financial Corporation 15.19 78,638 15.10 15.30
2.01% TTF Thai Fund, Inc. 10.935 12,677 10.935 10.935
0.52% TBBK The Bancorp, Inc. 9.68 180,029 9.505 9.79
0.44% BX The Blackstone Group L.P. 31.795 2,214,026 31.505 31.945
0.00% CG The Carlyle Group L.P. 21.05 538,335 21.05 21.425
0.04% SCHW The Charles Schwab Corporation 44.67 3,403,919 44.28 44.85
0.05% TCFC The Community Financial Corporation 36.55 437 36.55 36.55
-1.63% SRV The Cushing MLP Total Return Fund 10.25 12,563 10.18 10.25
1.57% FBMS The First Bancshares, Inc. 32.25 22,069 31.80 32.70
0.51% FLIC The First of Long Island Corporation 29.30 16,031 28.80 29.30
0.30% GDL The GDL Fund 9.93 3,076 9.93 9.93
-0.41% THG The Hanover Insurance Group, Inc. 105.75 212,527 104.94 106.17
-0.74% NAVG The Navigators Group, Inc. 50.625 103,305 50.525 51.05
0.80% RMR The RMR Group Inc. 56.70 27,557 56.00 56.70
-0.64% TRV The Travelers Companies, Inc. 130.00 1,848,907 129.73 130.555
1.70% TPRE Third Point Reinsurance Ltd. 16.425 740,955 16.075 16.525
0.37% TCRD THL Credit, Inc. 9.425 83,746 9.31 9.45
-0.03% TSLF THL Credit Senior Loan Fund 16.555 9,940 16.50 16.555
0.25% TICC TICC Capital Corp. 6.07 147,059 6.045 6.11
-0.03% TIER TIER REIT, Inc. 19.295 88,477 19.17 19.31
-2.73% TSBK Timberland Bancorp, Inc. 27.84 6,850 27.815 28.98
12.10% TIPT Tiptree Financial Inc. 6.95 136,279 6.75 6.975
-0.23% TMP Tompkins Financial Corporation 83.265 4,782 82.88 83.265
0.69% TMK Torchmark Corporation 85.55 267,437 84.69 85.68
0.49% TD Toronto Dominion Bank 57.68 703,562 57.19 57.72
1.74% NDP Tortoise Energy Independence Fund, Inc. 12.88 50,795 12.88 12.88
0.50% TYG Tortoise Energy Infrastructure Corporation 26.34 230,851 26.27 26.39
1.61% NTG Tortoise MLP Fund, Inc. 16.45 134,389 16.325 16.45
0.25% TPZ Tortoise Power and Energy Infrastructure Fund, Inc 20.19 25,589 19.99 20.19
-0.83% TOWN Towne Bank 32.95 75,533 32.80 33.05
-0.02% TSLX TPG Specialty Lending, Inc. 20.525 91,608 20.52 20.67
2.57% TCAP Triangle Capital Corporation 9.58 683,832 9.245 9.60
0.44% TCBK TriCo Bancshares 41.49 90,007 41.01 41.66
-0.35% TY Tri Continental Corporation 25.89 18,961 25.89 25.89
0.38% TPVG TriplePoint Venture Growth BDC Corp. 13.35 63,998 13.35 13.35
0.43% TSC TriState Capital Holdings, Inc. 23.20 37,845 22.90 23.45
0.34% TBK Triumph Bancorp, Inc. 29.90 42,158 29.40 29.975
0.42% TROW T. Rowe Price Group, Inc. 95.98 627,951 95.305 96.17
-0.55% TRST TrustCo Bank Corp NY 9.025 132,809 8.925 9.025
0.34% TRMK Trustmark Corporation 32.46 95,258 32.01 32.46
0.83% TWO Two Harbors Investments Corp 15.74 1,353,825 15.605 15.75
0.64% UBS UBS AG 17.17 1,265,493 17.00 17.195
0.41% UMBF UMB Financial Corporation 71.555 93,255 70.765 71.84
-0.26% UMH UMH Properties, Inc. 15.21 56,055 15.09 15.23
0.57% UMPQ Umpqua Holdings Corporation 20.455 657,827 20.075 20.51
0.44% UBSH Union Bankshares Corporation 34.59 106,467 34.12 34.775
-0.35% UBSI United Bankshares, Inc. 35.275 352,772 34.975 35.55
1.22% UCBI United Community Banks, Inc. 27.005 241,041 26.45 27.03
-0.16% UCFC United Community Financial Corp. 9.305 59,544 9.13 9.36
-0.80% UDR United Dominion Realty Trust, Inc. 39.24 1,307,686 39.01 39.52
0.62% UBNK United Financial Bancorp, Inc. 17.86 52,347 17.68 17.88
2.16% UFCS United Fire Group, Inc 47.69 40,697 46.80 47.74
0.81% UIHC United Insurance Holdings Corp. 15.65 59,853 15.60 15.83
0.54% UBFO United Security Bancshares 9.35 3,077 9.35 9.35
-0.25% UNTY Unity Bancorp, Inc. 19.95 1,395 19.95 19.95
-0.01% UHT Universal Health Realty Income Trust 73.21 15,706 73.21 73.57
4.86% UVE UNIVERSAL INSURANCE HOLDINGS INC 25.90 273,453 25.20 26.00
-0.34% UVSP Univest Corporation of Pennsylvania 28.95 47,687 28.75 29.00
0.43% UNM Unum Group 53.50 1,049,967 53.105 53.59
0.26% UE Urban Edge Properties 24.845 327,866 24.65 25.025
0.18% UBA Urstadt Biddle Properties Inc. 22.88 44,580 22.88 23.025
0.14% USB U.S. Bancorp 51.885 2,354,108 51.57 52.02
0.00% BIF USLIFE Income Fund, Inc. 10.33 129,870 10.33 10.33
-0.57% VR Validus Holdings, Ltd. 49.68 473,095 49.36 49.98
0.63% VLY Valley National Bancorp 11.26 1,110,583 11.115 11.275
1.94% BBH VanEck Vectors Biotech ETF 124.18 11,268 123.99 124.18
1.63% PPH VanEck Vectors Pharmaceutical ETF 55.99 4,528 55.99 55.99
-0.16% VTR Ventas, Inc. 64.475 1,045,309 64.17 64.72
-0.13% VBTX Veritex Holdings, Inc. 26.39 55,042 26.19 26.51
-0.79% VIRT Virtu Financial, Inc. 15.625 229,095 15.45 15.775
0.26% VRTS Virtus Investment Partners, Inc. 115.20 90,622 114.20 115.90
-0.22% VNO Vornado Realty Trust 76.71 341,462 76.535 77.06
0.05% IAE Voya Asia Pacific High Dividend Equity Income Fund 10.415 24,938 10.41 10.415
0.45% IHD Voya Emerging Markets High Income Dividend Equity Fund 8.99 11,441 8.94 8.99
1.43% VOYA Voya Financial, Inc. 42.06 947,367 41.33 42.14
1.30%