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
0.00% FCCY 1st Constitution Bancorp (NJ) 17.55 1,412 17.40 17.60
-0.06% SRCE 1st Source Corporation 47.62 19,441 47.33 47.88
0.10% FAX Aberdeen Asia-Pacific Income Fund Inc 5.1853 262,851 5.18 5.20
0.10% IAF Aberdeen Australia Equity Fund Inc 6.3766 47,399 6.3601 6.40
0.47% CH Aberdeen Chile Fund, Inc. 8.54 18,574 8.40 8.57
0.36% ABE Aberdeen Emerging Markets Smaller Company Opportunities Fund I 14.2551 1,151 14.1307 14.28
0.49% FCO Aberdeen Global Income Fund, Inc. 8.9939 14,302 8.91 9.009
-0.33% GCH Aberdeen Greater China Fund, Inc. 12.05 157 12.05 12.05
1.16% IF Aberdeen Indonesia Fund, Inc. 7.8599 2,631 7.855 7.89
0.60% ISL Aberdeen Israel Fund, Inc. 20.2199 522 19.8406 20.2199
0.24% JEQ Aberdeen Japan Equity Fund, Inc. 8.7432 15,289 8.72 8.76
-0.28% SGF Aberdeen Singapore Fund, Inc. 11.6578 1,401 11.63 11.6578
-1.23% AKR Acadia Realty Trust 29.29 181,566 29.17 29.68
0.47% ANCX Access National Corporation 25.75 8,342 25.58 25.87
0.68% ACNB ACNB Corporation 27.8894 5,438 27.00 28.05
0.41% ADX Adams Diversified Equity Fund, Inc. 15.0716 58,091 15.00 15.08
0.07% PEO Adams Natural Resources Fund, Inc. 19.0738 17,887 19.05 19.15
0.39% AVK Advent Claymore Convertible Securities and Income Fund 16.0218 19,941 15.96 16.0589
0.12% LCM Advent/Claymore Enhanced Growth & Income Fund 8.55 5,959 8.52 8.56
0.26% AEG Aegon NV 5.805 306,852 5.77 5.81
1.06% AER Aercap Holdings N.V. 49.76 180,802 49.25 49.77
4.62% ACY AeroCentury Corp. 13.60 14,721 13.20 13.80
-2.88% AET Aetna Inc. 156.37 1,711,976 155.31 161.58
-0.22% AMG Affiliated Managers Group, Inc. 182.20 98,792 181.01 182.90
0.49% AFL Aflac Incorporated 83.56 546,113 83.08 83.70
1.14% MITT AG Mortgage Investment Trust, Inc. 19.59 53,607 19.35 19.61
-0.29% ADC Agree Realty Corporation 50.79 32,761 50.63 51.21
1.79% AYR Aircastle Limited 21.875 200,533 21.45 21.93
1.88% AL Air Lease Corporation 40.66 148,867 39.94 40.68
0.51% ABDC Alcentra Capital Corp. 10.815 39,083 10.75 10.95
-0.31% ALX Alexander's, Inc. 424.70 679 424.70 426.51
-0.71% ALEX Alexander & Baldwin Holdings, Inc. 44.60 59,821 44.55 44.92
-0.93% ARE Alexandria Real Estate Equities, Inc. 119.34 233,327 119.23 120.59
-0.09% Y Alleghany Corporation 568.04 10,044 565.75 570.53
1.00% ABTX Allegiance Bancshares, Inc. 35.20 8,028 34.65 35.20
0.10% AB AllianceBernstein Holding L.P. 24.45 107,885 24.30 24.55
-0.16% AKP Alliance California Municipal Income Fund Inc 13.987 7,857 13.97 14.02
-0.28% AFB Alliance National Municipal Income Fund Inc 14.00 26,883 14.00 14.05
-0.23% AWF Alliance World Dollar Government Fund II 13.0201 80,610 13.00 13.0473
-0.29% NCV AllianzGI Convertible & Income Fund 6.98 168,957 6.95 7.01
-0.16% NCZ AllianzGI Convertible & Income Fund II 6.20 132,340 6.19 6.23
0.38% ACV AllianzGI Diversified Income & Convertible Fund 21.13 38,922 21.05 21.14
0.59% NIE AllianzGI Equity & Convertible Income Fund 20.42 48,988 20.30 20.42
0.95% NFJ AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.1442 159,566 13.01 13.1499
0.88% ALL Allstate Corporation 91.28 893,553 90.45 91.91
0.09% ALLY Ally Financial Inc. 22.92 943,531 22.80 23.01
0.66% AGD Alpine Global Dynamic Dividend Fund 10.5389 21,642 10.50 10.578
0.45% AOD Alpine Total Dynamic Dividend Fund 8.93 158,509 8.86 8.94
1.74% ASPS Altisource Portfolio Solutions S.A. 24.51 57,939 23.99 24.62
0.51% RESI Altisource Residential Corporation 10.8351 75,237 10.75 10.89
0.82% ATAX America First Multifamily Investors, L.P. 6.125 22,801 6.10 6.15
-0.40% AAT American Assets Trust, Inc. 40.23 70,833 40.01 40.50
-0.60% ACC American Campus Communities Inc 48.31 112,103 48.17 48.66
0.77% AGNC American Capital Agency Corp. 21.515 2,286,659 21.38 21.55
1.42% MTGE American Capital Mortgage Investment Corp. 19.625 303,656 19.30 19.65
-1.30% ACSF American Capital Senior Floating, Ltd. 11.35 12,728 11.35 11.50
1.59% AEL American Equity Investment Life Holding Company 28.07 108,775 27.58 28.08
1.38% AXP American Express Company 89.08 1,275,864 87.88 89.09
0.90% AFG American Financial Group, Inc. 102.37 114,478 101.44 102.39
-0.69% AMH American Homes 4 Rent 22.185 383,340 22.18 22.415
0.45% AIG American International Group, Inc. 59.6599 1,855,340 59.21 59.7699
-0.06% AMNB American National Bankshares, Inc. 38.525 2,099 38.525 38.675
0.56% ANAT American National Insurance Company 117.75 6,835 116.80 119.10
-0.80% ARL American Realty Investors, Inc. 8.68 209 8.68 8.68
0.30% AMRB American River Bankshares 13.26 5,142 13.21 13.26
-2.98% AMT American Tower Corporation (REIT) 140.46 3,102,361 138.78 145.58
0.01% AMP AMERIPRISE FINANCIAL SERVICES, INC. 140.82 521,332 140.42 141.81
0.27% AMSF AMERISAFE, Inc. 56.75 18,356 56.35 57.30
0.23% ABCB Ameris Bancorp 43.90 29,289 43.60 44.15
0.00% ASRV AmeriServ Financial Inc. 3.95 2,913 3.90 3.95
-1.03% ATLO Ames National Corporation 28.405 1,152 28.405 28.50
0.35% AFSI AmTrust Financial Services, Inc. 13.015 323,506 12.94 13.15
0.20% ANCB Anchor Bancorp 25.20 514 25.20 25.21
0.73% NLY Annaly Capital Management Inc 12.46 3,247,718 12.38 12.49
-1.30% ANTM Anthem, Inc. 182.60 1,454,870 182.20 186.50
0.00% ANH Anworth Mortgage Asset Corporation 6.10 327,849 6.07 6.11
-0.98% AIV Apartment Investment and Management Company 45.24 163,439 45.20 45.70
0.58% ARI Apollo Commercial Real Estate Finance 18.135 458,056 18.02 18.14
-0.57% APO Apollo Global Management, LLC 29.8882 309,546 29.73 30.28
0.55% AINV Apollo Investment Corporation 6.0433 247,859 6.02 6.06
0.36% AFT Apollo Senior Floating Rate Fund Inc. 16.58 37,562 16.51 16.58
0.25% AIF Apollo Tactical Income Fund Inc. 16.09 63,027 16.03 16.12
-0.40% APLE Apple Hospitality REIT, Inc. 18.615 471,910 18.51 18.74
0.06% ABR Arbor Realty Trust 8.005 83,605 7.97 8.03
0.02% ACGL Arch Capital Group Ltd. 96.87 165,811 96.43 97.20
0.89% ARCC Ares Capital Corporation 15.81 757,284 15.67 15.83
0.53% ACRE Ares Commercial Real Estate Corporation 13.21 15,741 13.15 13.25
-0.34% ARES Ares Management L.P. 18.3376 11,740 18.30 18.50
1.24% AGII Argo Group International Holdings, Ltd. 61.45 25,304 60.60 61.55
0.94% AI Arlington Asset Investment Corp 13.355 185,451 13.24 13.384
0.04% AHH Armada Hoffler Properties, Inc. 13.565 77,712 13.48 13.59
0.30% ARR ARMOUR Residential REIT, Inc. 26.35 396,589 26.23 26.45
-1.05% AROW Arrow Financial Corporation 32.95 5,191 32.85 33.00
0.00% AJG Arthur J. Gallagher & Co. 60.40 323,215 60.32 60.77
0.65% APAM Artisan Partners Asset Management Inc. 31.15 84,224 30.95 31.30
0.33% ASA ASA Gold and Precious Metals Limited 12.11 94,774 12.07 12.16
0.78% ASBB ASB Bancorp, Inc. 44.95 4,845 43.75 45.00
-1.78% AHP Ashford Hospitality Prime, Inc. 9.675 74,024 9.63 9.78
-0.62% AHT Ashford Hospitality Trust Inc 6.41 137,554 6.40 6.48
0.87% AHL Aspen Insurance Holdings Limited 40.75 361,929 40.00 40.80
0.14% AC Associated Capital Group, Inc. 35.20 6,347 35.15 35.80
-0.49% AIZ Assurant, Inc. 93.34 149,836 93.15 94.29
0.60% AGO Assured Guaranty Ltd. 41.67 252,800 41.35 41.76
1.94% ASFI Asta Funding, Inc. 7.90 3,810 7.75 7.90
1.05% AF Astoria Financial Corporation 20.30 206,547 20.03 20.31
0.00% AAME Atlantic American Corporation 3.30 1,120 3.30 3.30
0.28% ACBI Atlantic Capital Bancshares, Inc. 17.70 16,276 17.65 17.80
0.83% ACFC Atlantic Coast Financial Corporation 8.50 2,519 8.40 8.50
-2.12% ATLC Atlanticus Holdings Corporation 2.261 702 2.261 2.32
4.53% AFH Atlas Financial Holdings, Inc. 18.45 27,042 17.56 18.60
-1.00% AVB AvalonBay Communities, Inc. 181.365 255,220 181.36 183.60
0.41% ACP Avenue Income Credit Strategies Fund 14.54 36,776 14.50 14.62
0.31% AVHI A V Homes, Inc. 16.40 24,211 16.20 16.52
-0.23% AXS Axis Capital Holdings Limited 57.51 277,968 57.21 57.95
-0.19% MCI Babson Capital Corporate Investors 15.70 8,672 15.60 15.80
-0.05% BGH Babson Capital Global Short Duration High Yield Fund 20.54 33,168 20.53 20.62
0.48% MPV Babson Capital Participation Investors 14.5909 8,702 14.52 14.599
-0.24% BBN BalckRock Taxable Municipal Bond Trust 23.672 31,202 23.66 23.75
0.00% BWINB Baldwin & Lyons, Inc. 22.15 22,269 22.15 22.50
0.29% BANF BancFirst Corporation 52.30 11,972 52.15 52.40
1.02% BBVA Banco Bilbao Viscaya Argentaria S.A. 8.94 1,598,470 8.90 8.95
-0.61% BBD Banco Bradesco Sa 11.49 5,448,396 11.39 11.55
0.24% BCH Banco De Chile 87.71 11,218 86.46 87.71
0.39% BANC Banc of California, Inc. 19.225 275,580 19.00 19.25
0.32% BLX Banco Latinoamericano de Comercio Exterior, S.A. 28.63 48,738 28.44 28.69
-1.06% CIB BanColombia S.A. 46.86 91,056 46.84 47.65
0.00% BKJ Bancorp of New Jersey, Inc 17.70 11,631 17.45 18.05
1.00% BXS BancorpSouth, Inc. 30.30 217,864 29.95 30.42
0.39% BSBR Banco Santander Brasil SA 9.115 1,222,072 9.02 9.16
-1.05% BSAC Banco Santander Chile 29.12 68,595 29.11 29.52
1.04% SAN Banco Santander, S.A. 6.78 3,172,810 6.76 6.79
-0.32% BFIN BankFinancial Corporation 15.70 23,350 15.64 15.75
-0.51% BKMU Bank Mutual Corporation 9.70 33,211 9.65 9.77
1.07% BAC Bank of America Corporation 24.964 27,638,932 24.62 24.97
0.24% BOCH Bank of Commerce Holdings (CA) 10.575 1,234 10.50 10.60
1.24% BOH Bank of Hawaii Corporation 80.72 65,501 79.58 80.76
0.76% BMRC Bank of Marin Bancorp 66.25 3,758 65.70 66.25
0.59% BMO Bank Of Montreal 75.13 121,930 74.80 75.26
0.75% BK Bank Of New York Mellon Corporation 52.11 1,160,794 51.61 52.12
0.58% BNS Bank of Nova Scotia 63.11 179,831 62.75 63.20
0.94% BOTJ Bank of the James Financial Group, Inc. 14.00 3,449 14.00 14.06
1.15% OZRK Bank of the Ozarks 44.95 414,964 44.26 45.14
1.14% BKU BankUnited, Inc. 33.66 250,928 33.20 33.66
-0.97% BWFG Bankwell Financial Group, Inc. 34.85 969 34.75 35.59
1.09% BANR Banner Corporation 57.63 25,384 57.06 57.63
0.25% BCS Barclays PLC 10.165 1,003,716 10.12 10.18
0.28% BHB Bar Harbor Bankshares, Inc. 28.72 6,253 28.50 28.91
-0.43% BYBK Bay Bancorp, Inc. 7.8666 107 7.8666 7.8666
0.99% BBT BB&T Corporation 44.68 2,919,679 44.18 44.72
1.24% BFR BBVA Banco Frances S.A. 19.54 339,380 19.36 19.76
-0.27% BBX BBX Capital Corporation 7.35 93,144 7.30 7.46
-0.39% BCBP BCB Bancorp, Inc. (NJ) 12.75 31,467 12.70 12.80
-0.10% BSF Bear State Financial, Inc. 10.25 13,307 10.25 10.26
0.16% BNCL Beneficial Bancorp, Inc. 15.675 40,863 15.55 15.85
2.44% BHLB Berkshire Hills Bancorp, Inc. 35.75 90,060 34.90 35.80
1.95% BGCP BGC Partners, Inc. 13.57 683,079 13.33 13.59
-1.19% HAWK Blackhawk Network Holdings, Inc. 43.775 98,581 43.55 44.55
0.23% BFZ BlackRock California Municipal Income Trust 14.635 22,803 14.60 14.66
0.39% CII Blackrock Capital and Income Strategies Fund Inc 15.40 72,941 15.29 15.40
0.31% BKCC BlackRock Capital Investment Corporation 7.1922 79,476 7.16 7.23
0.21% BHK Blackrock Core Bond Trust 14.14 87,693 14.07 14.14
0.05% HYT Blackrock Corporate High Yield Fund, Inc. 11.08 215,016 11.07 11.10
-0.22% BTZ BlackRock Credit Allocation Income Trust 13.46 58,305 13.46 13.50
0.18% DSU Blackrock Debt Strategies Fund, Inc. 11.5262 63,245 11.50 11.54
0.30% BGR BlackRock Energy and Resources Trust 13.20 20,668 13.10 13.25
0.62% BDJ Blackrock Enhanced Equity Dividend Trust 8.975 128,291 8.92 8.99
0.01% EGF Blackrock Enhanced Government Fund, Inc 13.5801 1,750 13.58 13.60
0.04% FRA Blackrock Floating Rate Income Strategies Fund Inc 13.845 139,228 13.83 13.87
-0.13% BFO Blackrock Florida Municipal 2020 Term Trust 15.05 3,339 15.05 15.09
0.90% BOE Blackrock Global 13.4501 110,992 13.32 13.46
-0.07% BGT Blackrock Global 13.60 39,452 13.59 13.69
-1.11% BME Blackrock Health Sciences Trust 36.3801 11,313 36.3801 36.866
0.76% BLK BlackRock, Inc. 432.79 98,382 428.95 433.15
0.07% BAF BlackRock Income Investment Quality Trust 15.32 13,154 15.31 15.38
0.00% BKT BlackRock Income Trust Inc. 6.335 21,729 6.33 6.34
0.62% BGY BLACKROCK INTERNATIONAL, LTD. 6.54 189,227 6.53 6.55
-0.22% BKN BlackRock Investment Quality Municipal Trust Inc. 15.19 67,631 15.12 15.22
0.32% BTA BlackRock Long-Term Municipal Advantage Trust 12.46 19,913 12.42 12.52
0.69% BZM BlackRock Maryland Municipal Bond Trust 14.338 7,023 14.29 14.41
0.65% BIT BlackRock Multi-Sector Income Trust 18.52 98,359 18.42 18.55
-0.29% MUA Blackrock MuniAssets Fund, Inc. 15.1267 27,006 15.09 15.1795
-0.03% BPK Blackrock Municipal 2018 Term Trust 15.02 7,531 15.02 15.03
-0.06% BKK Blackrock Municipal 2020 Term Trust 15.70 10,608 15.63 15.70
-0.15% BBK Blackrock Municipal Bond Trust 15.9632 2,123 15.96 15.9937
0.07% BBF BlackRock Municipal Income Investment Trust 14.95 4,047 14.95 15.00
0.20% BYM Blackrock Municipal Income Quality Trust 14.91 8,831 14.88 14.92
-0.07% BFK BlackRock Municipal Income Trust 14.50 23,963 14.48 14.53
-0.39% BLE BlackRock Municipal Income Trust II 15.49 8,710 15.41 15.49
0.37% BTT BlackRock Municipal Target Term Trust Inc. 22.9241 49,300 22.83 22.94
-0.44% MEN Blackrock MuniEnhanced Fund, Inc. 12.1667 10,363 12.1639 12.22
0.01% MUC Blackrock MuniHoldings California Quality Fund, Inc. 15.1414 23,995 15.13 15.19
0.06% MUH Blackrock MuniHoldings Fund II, Inc. 15.96 2,687 15.93 15.96
0.37% MHD Blackrock MuniHoldings Fund, Inc. 17.743 2,340 17.67 17.759
0.00% MFL Blackrock MuniHoldings Investment Quality Fund 15.09 11,794 15.09 15.14
-0.14% MUJ Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.76 22,549 14.76 14.81
0.00% MHN Blackrock MuniHoldings New York Quality Fund, Inc. 14.3195 30,418 14.26 14.34
0.21% MUE Blackrock MuniHoldings Quality Fund II, Inc. 14.21 51,552 14.17 14.26
-0.07% MUS Blackrock MuniHoldings Quality Fund, Inc. 13.93 18,807 13.93 13.99
0.00% MUI Blackrock Muni Intermediate Duration Fund Inc 14.38 46,451 14.35 14.39
-0.36% MNE Blackrock Muni New York Intermediate Duration Fund Inc 14.02 10,683 13.98 14.05
-0.13% MVT Blackrock MuniVest Fund II, Inc. 15.76 4,075 15.74 15.77
-0.26% MYC Blackrock MuniYield California Fund, Inc. 15.51 36,236 15.48 15.58
0.06% MCA Blackrock MuniYield California Insured Fund, Inc. 15.64 20,494 15.59 15.64
0.16% MYD Blackrock MuniYield Fund, Inc. 15.385 14,115 15.34 15.40
0.00% MYF Blackrock MuniYield Investment Fund 15.61 60,288 15.59 15.70
0.00% MFT Blackrock MuniYield Investment QualityFund 14.70 4,225 14.69 14.73
-0.02% MIY Blackrock MuniYield Michigan Quality Fund, Inc. 14.1178 10,795 14.11 14.1424
0.10% MYJ Blackrock MuniYield New Jersey Fund, Inc. 16.5158 5,398 16.43 16.5158
0.04% MYN Blackrock MuniYield New York Quality Fund, Inc. 13.3349 4,982 13.3323 13.35
-0.07% MPA Blackrock MuniYield Pennsylvania Quality Fund 14.61 9,497 14.59 14.63
-0.25% MYI Blackrock MuniYield Quality Fund III, Inc. 14.6332 55,349 14.62 14.67
-0.29% MQT Blackrock MuniYield Quality Fund II, Inc. 13.72 11,612 13.72 13.77
-0.38% MQY Blackrock MuniYield Quality Fund, Inc. 15.88 12,972 15.88 15.95
0.07% BLJ Blackrock New Jersey Municipal Bond Trust 14.96 2,402 14.95 14.96
-0.83% BNJ BlackRock New Jersey Municipal Income Trust 15.58 19,084 15.58 15.77
0.26% BNY BlackRock New York Investment Quality Municipal Trust Inc. (Th 15.1899 4,510 15.13 15.1899
0.00% BSE Blackrock New York Municipal Income Quality Trust 13.6001 2,900 13.59 13.6001
-0.26% BFY BlackRock New York Municipal Income Trust II 15.42 2,863 15.31 15.43
-0.23% BCX BlackRock Resources 8.85 113,660 8.84 8.90
0.60% BST BlackRock Science and Technology Trust 24.497 40,541 24.32 24.50
-0.46% BSD BlackRock Strategic Municipal Trust Inc. 14.77 21,822 14.75 14.83
-0.47% BUI BlackRock Utility and Infrastructure Trust 21.28 26,378 21.28 21.48
0.38% BGX Blackstone GSO Long Short Credit Income Fund 15.99 23,358 15.93 16.03
0.23% BSL Blackstone GSO Senior Floating Rate Term Fund 17.29 25,149 17.25 17.30
-0.06% BGB Blackstone / GSO Strategic Credit Fund 15.98 32,343 15.98 16.02
0.67% BRG Bluerock Residential Growth REIT, Inc. 10.49 49,889 10.40 10.50
1.55% BOFI BofI Holding, Inc. 26.83 160,295 26.43 26.83
0.94% BOKF BOK Financial Corporation 84.375 30,037 83.43 84.375
0.33% BPFH Boston Private Financial Holdings, Inc. 15.30 66,821 15.20 15.35
-1.54% BXP Boston Properties, Inc. 119.83 207,336 119.47 121.63
-0.06% BDN Brandywine Realty Trust 16.97 321,065 16.89 17.08
0.64% BDGE Bridge Bancorp, Inc. 31.65 17,418 31.35 31.75
-0.67% BRX Brixmor Property Group Inc. 19.185 987,867 19.03 19.34
0.00% BYFC Broadway Financial Corporation 2.22 4,492 2.11 2.24
0.07% BAM Brookfield Asset Management Inc 40.19 232,013 40.16 40.41
-0.65% INF Brookfield Global Listed Infrastructure Income Fund 13.67 22,038 13.64 13.70
-0.38% BPY Brookfield Property Partners L.P. 23.42 35,795 23.34 23.57
0.86% BRKL Brookline Bancorp, Inc. 14.675 62,789 14.50 14.70
0.15% BRO Brown & Brown, Inc. 46.98 183,754 45.31 47.42
0.19% BRT BRT Realty Trust 10.62 8,355 10.49 10.71
0.00% BMTC Bryn Mawr Bank Corporation 41.25 8,921 41.00 41.50
0.69% BLMT BSB Bancorp, Inc. 29.25 4,496 29.00 29.30
0.00% CHY Calamos Convertible and High Income Fund 11.80 68,412 11.77 11.85
-0.26% CHI Calamos Convertible Opportunities and Income Fund 11.34 94,214 11.32 11.39
0.10% CCD Calamos Dynamic Convertible & Income Fund 20.45 20,895 20.37 20.47
0.46% CHW Calamos Global Dynamic Income Fund 8.931 81,351 8.92 8.97
-0.44% CGO Calamos Global Total Return Fund 13.51 12,279 13.51 13.67
0.58% CSQ Calamos Strategic Total Return Fund 12.07 207,004 12.00 12.07
0.37% CAC Camden National Corporation 40.90 13,093 40.31 40.92
-0.62% CPT Camden Property Trust 93.51 327,772 93.33 94.22
0.71% CM Canadian Imperial Bank of Commerce 87.82 271,287 87.39 87.95
-1.56% CPTA Capitala Finance Corp. 9.125 60,155 9.033 9.21
0.39% CBF Capital Bank Financial Corp. 38.85 153,195 38.60 39.05
0.43% CCBG Capital City Bank Group 21.05 21,041 20.99 21.05
1.20% COF Capital One Financial Corporation 81.21 1,105,907 80.20 81.37
-0.15% CSWC Capital Southwest Corporation 16.405 6,919 16.31 16.54
0.19% BXMT Capital Trust, Inc. 31.28 212,431 31.15 31.35
0.65% CFFN Capitol Federal Financial, Inc. 13.97 241,058 13.84 13.98
0.42% CMO Capstead Mortgage Corporation 9.58 113,728 9.52 9.59
-1.33% CTRE CareTrust REIT, Inc. 19.25 122,913 19.22 19.56
-0.32% CARO Carolina Financial Corporation 34.00 22,428 33.85 34.24
-14.07% CARV Carver Bancorp, Inc. 2.32 552 2.32 2.32
1.68% CTT CatchMark Timber Trust, Inc. 12.38 43,557 12.10 12.40
0.96% CATY Cathay General Bancorp 37.395 92,780 36.93 37.41
-0.36% CBFV CB Financial Services, Inc. 27.50 898 27.48 27.50
-1.65% CBL CBL & Associates Properties, Inc. 8.36 1,227,702 8.25 8.53
0.08% CBOE CBOE Holdings, Inc. 105.57 439,392 105.26 106.26
0.89% IGR CBRE Clarion Global Real Estate Income Fund 7.94 361,389 7.86 7.94
0.34% CBG CBRE Group, Inc. 36.775 517,704 36.61 36.835
-1.34% CDR Cedar Realty Trust, Inc. 5.145 58,678 5.12 5.20
0.05% CEN Center Coast MLP & Infrastructure Fund 10.4447 40,485 10.42 10.51
0.12% CSFL CenterState Banks, Inc. 25.24 218,280 25.08 25.34
0.00% CFBK Central Federal Corporation 2.58 21,709 2.55 2.60
-0.04% CEF Central Fund of Canada Limited 12.905 360,833 12.88 12.96
0.82% CET Central Securities Corporation 25.73 7,424 25.59 25.73
0.40% CVCY Central Valley Community Bancorp 20.03 4,523 19.91 20.14
0.00% CNBKA Century Bancorp, Inc. 69.20 984 69.20 69.40
0.50% CFFI C&F Financial Corporation 50.50 1,821 49.90 50.90
1.34% CHFN Charter Financial Corp. 17.36 6,292 17.19 17.36
-0.52% CLDT Chatham Lodging Trust (REIT) 20.87 116,212 20.82 21.00
-0.59% CHFC Chemical Financial Corporation 49.03 183,816 47.00 49.04
1.67% CHMG Chemung Financial Corp 40.7919 1,458 40.12 40.7919
0.99% CHMI Cherry Hill Mortgage Investment Corporation 18.39 30,921 18.24 18.40
-1.28% CHSP Chesapeake Lodging Trust 25.40 121,902 25.25 25.73
0.83% CIM Chimera Investment Corporation 19.38 420,420 19.24 19.39
1.53% CCCR China Commercial Credit, Inc. 2.65 11,363 2.60 2.70
0.29% CHN China Fund, Inc. 21.01 6,965 20.87 21.01
1.74% HGSH China HGS Real Estate, Inc. 1.3633 29,482 1.36 1.469
-0.71% LFC China Life Insurance Company Limited 15.295 147,423 15.26 15.375
2.92% CNTF China TechFaith Wireless Communication Technology Limited 2.47 19,153 2.45 2.50
-1.45% CI Cigna Corporation 182.52 517,226 182.15 185.95
0.00% CMCT CIM Commercial Trust Corporation 18.10 2,569 18.05 18.30
0.37% CINF Cincinnati Financial Corporation 76.36 137,765 75.85 76.45
0.15% CIT CIT Group Inc (DEL) 46.38 373,138 46.15 46.71
1.36% C Citigroup Inc. 71.56 7,609,201 70.30 71.57
0.01% BLW Citigroup Inc. 16.0117 34,340 15.99 16.05
0.13% CZWI Citizens Community Bancorp, Inc. 13.4579 2,250 13.4579 13.4579
0.81% CFG Citizens Financial Group, Inc. 35.89 1,382,031 35.47 36.01
0.30% CZFC Citizens First Corporation 23.77 908 23.31 23.77
1.38% CIA Citizens, Inc. 8.07 20,919 8.00 8.10
-0.63% CZNC Citizens & Northern Corp 23.50 22,657 23.50 23.95
0.12% CHCO City Holding Company 66.28 21,087 65.85 66.41
0.15% CIO City Office REIT, Inc. 13.00 31,286 12.92 13.02
0.00% CIVB Civista Bancshares, Inc. 21.00 19,161 20.96 21.00
0.72% CBA ClearBridge American Energy MLP Fund Inc. 8.37 95,351 8.32 8.38
0.54% CEM ClearBridge Energy MLP Fund Inc. 14.82 87,914 14.70 14.84
0.08% CTR ClearBridge Energy MLP Total Return Fund Inc. 12.26 43,882 12.21 12.31
-0.64% GLV Clough Global Allocation Fund 14.05 3,975 14.00 14.18
-0.15% GLQ Clough Global Equity Fund 13.57 67,650 13.49 13.57
-0.09% GLO Clough Global Opportunities Fund 11.40 152,913 11.33 11.43
0.66% CME CME Group Inc. 132.17 596,692 131.27 132.90
-0.26% CMFN CM Finance Inc 9.625 22,270 9.60 9.675
1.13% CNA CNA Financial Corporation 49.25 97,612 48.73 49.27
0.08% CCNE CNB Financial Corporation 26.41 6,170 26.34 26.59
2.12% CNO CNO Financial Group, Inc. 23.125 345,705 22.61 23.13
-0.72% CWAY Coastway Bancorp, Inc. 19.855 453 19.855 19.90
0.80% COBZ CoBiz Financial Inc. 17.59 23,884 17.41 17.64
2.05% CVLY Codorus Valley Bancorp, Inc 26.85 600 26.30 26.85
-0.27% FOF Cohen & Steers Closed-End Opportunity Fund, Inc. 13.125 21,227 13.07 13.13
-0.83% INB Cohen & Steers Global Income Builder, Inc. 9.52 71,232 9.51 9.61
-0.94% UTF Cohen & Steers Infrastructure Fund, Inc 23.397 60,732 23.33 23.474
-0.04% LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc 26.89 26,384 26.78 26.92
-0.58% MIE Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 10.30 39,963 10.27 10.36
-1.25% RQI Cohen & Steers Quality Income Realty Fund Inc 12.64 110,509 12.62 12.74
0.47% RNP Cohen & Steers Reit and Preferred Income Fund Inc 21.34 67,948 20.89 21.37
-0.47% PSF Cohen & Steers Select Preferred and Income Fund, Inc. 27.67 15,441 27.60 27.68
-0.87% RFI Cohen & Steers Total Return Realty Fund, Inc. 12.52 79,509 12.48 12.56
2.34% CNS Cohn & Steers Inc 39.125 59,041 38.22 39.32
-0.88% CIGI Colliers International Group Inc. 47.875 7,878 47.65 48.45
0.38% CXE Colonial High Income Municipal Trust 5.29 55,608 5.29 5.32
0.70% CIF Colonial Intermediate High Income Fund 2.88 23,180 2.87 2.91
0.10% CXH Colonial Investment Grade Municipal Trust 10.04 11,213 10.04 10.05
0.31% CMU Colonial Municipal Income Trust 4.80 6,821 4.79 4.81
0.30% SFR Colony Starwood Homes 36.75 2,222,761 36.36 36.84
0.78% COLB Columbia Banking System, Inc. 38.76 58,388 38.27 38.80
-1.79% CXP Columbia Property Trust, Inc. 20.8201 187,021 20.76 21.22
0.28% STK Columbia Seligman Premium Technology Growth Fund, Inc 21.9604 24,739 21.93 22.05
1.58% CMA Comerica Incorporated 71.80 418,642 70.44 71.80
0.48% CBSH Commerce Bancshares, Inc. 56.05 72,064 55.66 56.16
-0.48% CUBN Commerce Union Bancshares, Inc. 22.8901 1,745 22.8901 22.95
2.31% ESXB Community Bankers Trust Corporation. 8.85 16,145 8.55 8.90
0.32% CBU Community Bank System, Inc. 52.57 63,173 52.29 52.99
-0.04% CHCT Community Healthcare Trust Incorporated 27.43 107,342 26.70 27.95
1.08% CTBI Community Trust Bancorp, Inc. 43.06 13,861 42.50 43.20
0.73% CODI Compass Diversified Holdings 17.175 68,133 17.00 17.20
1.64% CHCI Comstock Holding Companies, Inc. 1.8905 212 1.8905 1.8905
0.79% CNFR Conifer Holdings, Inc. 6.35 1,001 6.35 6.35
-0.68% CNOB ConnectOne Bancorp, Inc. 22.00 153,256 21.88 22.25
1.49% CTO Consolidated-Tomoka Land Co. 57.89 3,879 57.30 58.33
2.73% CPSS Consumer Portfolio Services, Inc. 4.51 35,136 4.38 4.51
-1.11% CORR CorEnergy Infrastructure Trust, Inc. 32.93 26,383 32.76 33.43
-0.49% COR CoreSite Realty Corporation 111.795 261,751 111.385 113.24
0.84% CRF Cornerstone Strategic Return Fund, Inc. 14.48 107,324 14.31 14.54
-0.84% OFC Corporate Office Properties Trust 32.28 163,368 32.25 32.55
-1.25% CXW Corrections Corporation of America 25.97 200,468 25.78 26.46
1.83% CSGP CoStar Group, Inc. 281.68 69,608 274.93 281.68
-1.53% ICBK County Bancorp, Inc. 30.15 3,254 30.15 30.70
-0.11% CUZ Cousins Properties Incorporated 9.30 559,342 9.26 9.34
0.30% COWN Cowen Group, Inc. 16.55 48,012 16.50 16.80
0.03% CPF CPB Inc. 29.80 57,171 29.65 29.99
-0.03% PMTS CPI Card Group Inc. 0.9696 75,016 0.96 0.98
-3.83% BAP Credicorp Ltd. 203.635 242,842 203.47 211.50
-1.19% CACC Credit Acceptance Corporation 264.3483 73,139 263.19 267.935
0.60% CIK Credit Suisse Asset Management Income Fund, Inc. 3.35 55,437 3.33 3.35
0.71% CS Credit Suisse Group 15.58 1,556,831 15.53 15.62
0.00% DHY Credit Suisse High Yield Bond Fund 2.85 227,811 2.84 2.86
-0.12% CRED Credo Pete Par $0.10 112.03 23,795 111.98 112.16
0.92% CRT Cross Timbers Royalty Trust 14.80 14,189 14.60 14.88
-2.49% CCI Crown Castle International Corporation 101.90 2,927,703 100.43 105.25
0.82% CUNB CU Bancorp (CA) 36.95 22,927 36.45 36.95
-0.02% CUBE CubeSmart 26.335 398,252 26.25 26.401
-0.07% CFR Cullen/Frost Bankers, Inc. 90.18 212,916 89.72 90.85
1.63% SZC Cushing Renaissance Fund 18.13 49,823 17.83 18.13
0.61% CUBI Customers Bancorp, Inc 29.69 33,660 29.37 29.69
0.42% CVBF CVB Financial Corporation 21.64 105,250 21.44 21.70
0.51% CONE CyrusOne Inc 62.48 244,404 61.92 62.60
0.00% CYS CYS Investments, Inc. 8.75 1,190,117 8.74 8.80
0.09% CB D/B/A Chubb Limited New 143.7101 649,226 142.90 144.57
0.02% DCT DCT Industrial Trust Inc 59.48 296,629 59.19 59.55
-1.62% DDR DDR Corp. 9.70 1,854,244 9.55 9.88
-0.09% DEX Delaware Enhanced Global Dividend 11.68 11,426 11.63 11.71
0.33% DDF Delaware Investments Dividend & Income Fund, Inc. 10.5949 19,946 10.53 10.5949
-0.43% VFL Delaware Investments Florida Insured Municipal Income Fund 13.631 4,302 13.631 13.648
-0.41% VMM Delaware Investments Minnesota Municipal Income Fund II, Inc. 14.50 5,565 14.47 14.50
0.00% DB Deutsche Bank AG 16.56 1,801,028 16.43 16.57
0.17% DHIL Diamond Hill Investment Group, Inc. 200.8027 2,893 199.21 201.35
-0.97% DRH Diamondrock Hospitality Company 10.76 393,348 10.72 10.90
-1.10% DLR Digital Realty Trust, Inc. 115.835 779,445 115.65 117.445
1.03% DCOM Dime Community Bancshares, Inc. 19.65 31,698 19.45 19.70
0.66% DFS Discover Financial Services 60.65 835,429 60.05 60.65
0.40% DNI Dividend and Income Fund 12.5501 18,461 12.46 12.5501
1.30% DGICA Donegal Group, Inc. 15.53 6,322 15.36 15.61
0.00% EAGL Double Eagle Acquisition Corp. 10.125 512,510 10.10 10.125
0.11% DSL DoubleLine Income Solutions Fund 21.0732 107,305 21.02 21.11
-0.04% DBL DoubleLine Opportunistic Credit Fund 24.10 18,064 24.10 24.18
-0.03% DEI Douglas Emmett, Inc. 38.69 180,998 38.53 38.91
0.29% DHF Dreyfus High Yield Strategies Fund 3.48 71,909 3.48 3.50
0.04% DMB Dreyfus Municipal Bond Infrastructure Fund, Inc. 13.455 22,904 13.43 13.46
-0.22% DMF Dreyfus Municipal Income, Inc. 9.26 17,688 9.26 9.28
0.23% DSM Dreyfus Strategic Municipal Bond Fund, Inc. 8.60 29,678 8.58 8.61
0.21% LEO Dreyfus Strategic Municipals, Inc. 8.9185 18,987 8.90 8.93
0.68% DPG Duff & Phelps Global Utility Income Fund Inc. 16.22 30,878 16.14 16.25
-0.14% DSE Duff & Phelps Select Energy MLP Fund Inc. 6.46 50,880 6.42 6.52
0.44% DNP Duff & Phelps Utilities Income, Inc. 11.39 216,368 11.32 11.40
-0.15% DTF Duff & Phelps Utilities Tax-Free Income, Inc. 14.6176 2,510 14.6176 14.64
-0.11% DUC Duff & Phelps Utility & Corporate Bond Trust, Inc. 9.24 4,138 9.23 9.25
-0.14% DRE Duke Realty Corporation 29.54 1,015,192 29.51 29.71
-0.06% DHG DWS High Income Opportunities Fund, Inc. 15.00 46,352 14.99 15.01
0.49% DX Dynex Capital, Inc. 7.21 110,375 7.18 7.22
-0.55% EGBN Eagle Bancorp, Inc. 63.65 20,932 63.55 64.25
0.00% EGIF Eagle Growth and Income Opportunities Fund 16.64 6,624 16.61 16.65
0.22% ECC Eagle Point Credit Company Inc. 20.565 14,219 20.30 20.59
0.28% DEA Easterly Government Properties, Inc. 20.005 101,021 19.83 20.03
-0.72% EGP EastGroup Properties, Inc. 89.88 66,563 89.86 91.11
1.39% EWBC East West Bancorp, Inc. 56.73 375,556 55.91 56.73
0.57% EVM Eaton Vance California Municipal Bond Fund 12.28 33,278 12.21 12.30
0.32% EIA Eaton Vance California Municipal Bond Fund II 12.70 3,881 12.53 12.70
0.12% CEV Eaton Vance California Municipal Income Trust 12.635 6,886 12.62 12.659
0.78% EV Eaton Vance Corporation 48.01 145,109 47.68 48.02
0.16% ETV Eaton Vance Corporation 15.34 74,717 15.31 15.35
0.37% ETW Eaton Vance Corporation 11.8942 132,119 11.84 11.92
-0.20% EOS Eaton Vance Enhanced Equity Income Fund II 15.01 60,462 15.00 15.06
0.15% EOI Eaton Vance Enhance Equity Income Fund 13.66 30,070 13.61 13.67
-0.18% EFF Eaton vance Floating-Rate Income Plus Fund 16.52 7,066 16.51 16.57
-0.14% EFT Eaton Vance Floating Rate Income Trust 14.56 48,373 14.55 14.61
-0.06% MIW Eaton Vance Michigan Municipal Bond Fund 13.98 800 13.98 14.19
-0.23% EIM Eaton Vance Municipal Bond Fund 12.94 54,598 12.92 12.97
0.00% ETX Eaton Vance Municipal Income 2028 Term Trust 21.00 13,069 20.97 21.08
-0.38% EVN Eaton Vance Municipal Income Trust 13.00 18,993 13.00 13.04
0.26% EOT Eaton Vance Municipal Income Trust 23.01 7,013 22.94 23.15
0.08% EVJ Eaton Vance New Jersey Municipal Income Trust 12.29 9,692 12.18 12.31
-0.10% ENX Eaton Vance New York Municipal Bond Fund 13.0369 41,888 12.99 13.045
-0.08% EVY Eaton Vance New York Municipal Income Trust 13.31 8,140 13.22 13.33
0.23% EVO Eaton Vance Ohio Municipal Income Trust 13.6519 319 13.50 13.6519
0.72% EIP Eaton Vance Pennsylvania Municipal Bond Fund 13.073 4,731 13.00 13.078
0.81% EVP Eaton Vance Pennsylvania Municipal Income Trust 12.45 5,426 12.45 12.66
-0.32% ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund 9.3999 311,094 9.39 9.468
-0.07% EFR Eaton Vance Senior Floating-Rate Fund 14.73 22,451 14.72 14.75
0.31% EVF Eaton Vance Senior Income Trust 6.525 39,163 6.52 6.53
-0.14% EVG Eaton Vance Short Diversified Income Fund 14.39 26,390 14.37 14.50
0.43% EXD Eaton Vance Tax-Advantaged Bond 11.80 8,829 11.78 11.80
1.19% EVT Eaton Vance Tax Advantaged Dividend Income Fund 22.19 61,524 21.94 22.19
0.12% ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund 16.95 61,522 16.88 17.02
0.43% ETO Eaton Vance Tax-Advantage Global Dividend Opp 24.4948 22,317 24.45 24.58
0.05% ETB Eaton Vance Tax-Managed Buy-Write Income Fund 16.638 17,728 16.574 16.66
0.78% ETY Eaton Vance Tax-Managed Diversified Equity Income Fund 11.5699 223,757 11.48 11.57
0.28% EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.3866 368,683 9.36 9.40
-0.91% EDR Education Realty Trust Inc. 39.555 119,583 39.555 39.99
-1.40% EHTH eHealth, Inc. 23.30 24,194 23.18 23.76
0.69% EMITF Elbit Imaging Ltd. 2.91 842 2.76 2.91
0.77% EFC Ellington Financial LLC 15.77 29,847 15.68 15.80
0.68% EARN Ellington Residential Mortgage REIT 14.70 34,157 14.64 14.75
0.76% ECF Ellsworth Growth and Income Fund Ltd. 9.26 55,180 9.15 9.30
-0.48% ESBK Elmira Savings Bank NY 20.85 950 20.70 21.00
0.95% EMCI EMC Insurance Group Inc. 27.70 7,477 27.31 27.72
-0.64% ESBA Empire State Realty O 20.24 1,018 20.24 20.24
-1.17% ESRT Empire State Realty Trust, Inc. 20.24 158,234 20.24 20.54
1.91% EIG Employers Holdings Inc 42.65 48,556 42.05 42.65
1.24% ECPG Encore Capital Group Inc 40.75 72,911 40.45 41.15
-1.81% ENVA Enova International, Inc. 13.55 137,734 13.50 13.90
1.23% ESGR Enstar Group Limited 209.70 12,874 206.10 209.93
0.63% ENFC Entegra Financial Corp. 23.95 7,886 23.65 23.95
1.83% EBTC Enterprise Bancorp Inc 35.61 1,285 35.25 35.61
0.88% EFSC Enterprise Financial Services Corporation 40.15 28,463 39.65 40.20
-0.82% EPR EPR Properties 71.0832 188,270 70.67 71.95
0.38% EQIX Equinix, Inc. 451.85 229,279 448.95 453.33
0.62% EQBK Equity Bancshares, Inc. 34.20 23,023 34.03 34.22
-0.69% EQC Equity Commonwealth 30.19 240,599 30.19 30.43
-0.35% ELS Equity Lifestyle Properties, Inc. 87.78 139,903 87.58 88.40
-0.91% EQR Equity Residential 66.74 662,785 66.73 67.64
0.00% EQS Equus Total Return, Inc. 2.40 15,215 2.36 2.45
0.55% ERIE Erie Indemnity Company 119.98 11,571 119.01 121.11
0.60% ESSA ESSA Bancorp, Inc. 15.05 434 15.05 15.05
0.62% ESNT Essent Group Ltd. 39.655 242,738 39.38 39.90
-1.03% ESS Essex Property Trust, Inc. 257.50 173,867 257.35 261.09
1.16% ETFC E*TRADE Financial Corporation 41.94 1,621,304 41.46 42.19
0.10% EEA European Equity Fund, Inc. 9.7699 6,764 9.7699 9.90
0.33% EVR Evercore Partners Inc 76.30 128,473 75.85 76.50
0.25% RE Everest Re Group, Ltd. 227.235 217,609 226.38 229.05
-0.05% EXR Extra Space Storage Inc 79.37 306,239 78.93 79.54
0.53% EZPW EZCORP, Inc. 9.45 76,985 9.35 9.50
0.13% FFKT Farmers Capital Bank Corporation 39.65 2,305 39.30 39.67
-0.36% FMNB Farmers National Banc Corp. 13.90 2,875 13.80 14.00
-0.14% FFG FBL Financial Group, Inc. 69.75 5,024 69.75 70.25
0.51% FCB FCB Financial Holdings, Inc. 44.525 63,129 44.15 44.575
0.80% AGM Federal Agricultural Mortgage Corporation 66.75 21,183 66.21 67.39
-1.15% FRT Federal Realty Investment Trust 126.07 163,013 125.54 128.09
0.60% FII Federated Investors, Inc. 28.58 240,480 28.34 28.59
-1.70% FNHC Federated National Holding Company 13.86 92,778 13.86 14.23
-0.16% FPT Federated Premier Intermediate Municipal Income Fund 13.68 5,905 13.68 13.74
0.00% FMN Federated Premier Municipal Income Fund 14.71 311 14.71 14.74
0.32% FGL Fidelity and Guaranty Life 31.15 155,430 31.05 31.20
1.03% FNFV Fidelity National Financial, Inc. 17.15 114,650 16.95 17.20
-0.76% FIS Fidelity National Information Services, Inc. 92.83 541,995 92.78 93.68
0.41% LION Fidelity Southern Corporation 22.15 7,503 22.00 22.31
0.47% FMO Fiduciary/Claymore MLP Opportunity Fund 12.82 51,412 12.79 12.87
0.09% FDUS Fidus Investment Corporation 15.835 37,375 15.75 16.08
0.00% FSAM Fifth Street Asset Management Inc. 3.85 15,639 3.80 3.85
0.00% FSC Fifth Street Finance Corp. 5.32 105,734 5.31 5.36
0.00% FSFR Fifth Street Senior Floating Rate Corp. 8.74 28,658 8.65 8.80
1.34% FITB Fifth Third Bancorp 27.2301 1,955,077 26.83 27.24
0.78% FNGN Financial Engines, Inc. 32.45 108,260 32.05 32.55
1.11% FISI Financial Institutions, Inc. 27.40 14,600 27.05 27.50
-6.54% FAC First Acceptance Corporation 1.0935 8,144 1.09 1.135
0.57% FAF First American Corporation 49.54 181,029 49.18 49.69
0.28% FBNC First Bancorp 32.10 20,393 31.99 32.24
1.08% FBP First BanCorp. 5.62 1,249,020 5.58 5.71
-0.56% FNLC First Bancorp, Inc (ME) 28.23 7,669 28.16 28.56
0.75% BUSE First Busey Corporation 29.64 32,432 29.27 29.71
0.37% FBIZ First Business Financial Services, Inc. 21.56 7,791 21.54 21.84
-0.29% FCAP First Capital, Inc. 34.00 1,689 34.00 35.00
0.42% FCF First Commonwealth Financial Corporation 13.15 287,403 13.09 13.20
0.63% FCBC First Community Bancshares, Inc. 27.29 1,570 26.99 27.36
0.54% FCCO First Community Corporation 20.9626 1,057 20.90 20.9626
2.31% FBNK First Connecticut Bancorp, Inc. 26.55 7,948 25.95 26.55
0.26% FDEF First Defiance Financial Corp. 49.34 6,806 48.90 49.73
0.10% FFBC First Financial Bancorp. 24.825 86,669 24.60 25.00
0.72% FFIN First Financial Bankshares, Inc. 41.90 52,672 41.36 41.95
0.79% THFF First Financial Corporation Indiana 44.75 3,569 43.88 44.80
0.00% FFNW First Financial Northwest, Inc. 16.31 548 16.31 16.31
0.42% FFWM First Foundation Inc. 17.1425 30,016 16.955 17.16
-0.64% FGBI First Guaranty Bancshares, Inc. 27.75 2,587 27.69 27.99
0.04% SVVC Firsthand Technology Value Fund, Inc. 7.7634 4,630 7.71 7.79
0.28% FHN First Horizon National Corporation 17.88 1,311,047 17.78 17.99
0.24% FR First Industrial Realty Trust, Inc. 31.415 180,791 31.28 31.49
1.70% INBK First Internet Bancorp 29.95 92,531 29.46 30.05
1.47% FIBK First Interstate BancSystem, Inc. 36.325 49,181 35.80 36.35
0.80% FRME First Merchants Corporation 40.12 209,537 39.66 40.51
-1.17% FMBH First Mid-Illinois Bancshares, Inc. 34.63 15,334 34.56 35.01
0.36% FMBI First Midwest Bancorp, Inc. 22.39 151,155 22.20 22.39
-0.12% FNWB First Northwest Bancorp 16.04 3,234 16.04 16.05
0.18% FPO First Potomac Realty Trust 11.14 66,575 11.12 11.14
0.26% FRC FIRST REPUBLIC BANK 97.79 354,666 97.28 98.01
0.75% FSFG First Savings Financial Group, Inc. 53.90 3,161 53.05 54.50
0.56% FSV FirstService Corporation 64.80 22,868 64.34 65.20
-0.28% FSBK First South Bancorp Inc 17.50 14,813 17.41 17.64
-0.09% FMY First Trust 14.26 874 14.26 14.28
0.13% FFA First Trust 15.0901 21,583 15.04 15.14
-0.06% FEO First Trust/Aberdeen Emerging Opportunity Fund 17.29 7,142 17.29 17.35
-0.17% FAM First Trust/Aberdeen Global Opportunity Income Fund 11.85 3,909 11.81 11.89
-0.93% FEN First Trust Energy Income and Growth Fund 24.51 27,829 24.44 24.56
-0.52% FIF First Trust Energy Infrastructure Fund 18.1246 22,190 18.1246 18.31
0.03% FSD First Trust High Income Long Short Fund 16.935 16,490 16.93 16.98
0.29% FPF First Trust Intermediate Duration Preferred & Income Fund 24.51 30,057 24.44 24.52
0.13% FNX First Trust Mid Cap Core AlphaDEX Fund 60.8104 9,638 60.62 60.8202
0.10% FEI First Trust MLP and Energy Income Fund 15.115 46,699 15.10 15.172
0.08% FAD First Trust Multi Cap Growth AlphaDEX Fund 60.5986 5,410 60.4501 60.88
-0.12% FPL First Trust New Opportunities MLP & Energy Fund 12.33 58,443 12.32 12.39
-0.08% FCT First Trust Senior Floating Rate Income Fund II 13.23 67,335 13.21 13.25
0.08% FYX First Trust Small Cap Core AlphaDEX Fund 56.664 11,624 56.52 56.69
0.15% FGB First Trust Specialty Finance and Financial Opportunities Fund 6.64 18,842 6.62 6.68
0.15% FHY First Trust Strategic High Income Fund II 13.74 36,600 13.73 13.75
1.64% FUNC First United Corporation 15.50 2,246 15.40 15.50
0.47% OAKS Five Oaks Investment Corp. 4.30 41,617 4.28 4.32
-0.15% FBC Flagstar Bancorp, Inc. 33.74 48,946 33.62 33.85
0.11% PFD Flaherty & Crumrine Preferred Income Fund Incorporated 14.776 12,364 14.74 14.80
0.25% PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.24 6,159 12.19 12.25
0.91% FFC Flaherty & Crumrine Preferred Securities Income Fund Inc 21.4432 68,541 21.32 21.4497
0.37% FLC Flaherty & Crumrine Total Return Fund Inc 21.60 10,703 21.54 21.67
0.18% FFIC Flushing Financial Corporation 27.80 9,099 27.66 27.94
1.05% FLY Fly Leasing Limited 14.2174 20,321 14.07 14.26
1.07% FNB F.N.B. Corporation 13.17 905,145 13.02 13.20
0.00% FOR Forestar Group Inc 17.25 144,455 17.25 17.30
-0.06% FIG Fortress Investment Group LLC 7.985 412,224 7.98 7.99
0.16% FCPT Four Corners Property Trust, Inc. 25.16 42,472 24.99 25.24
-0.59% FSB Franklin Financial Network, Inc. 33.45 13,009 33.30 33.80
0.50% BEN Franklin Resources, Inc. 42.975 785,991 42.70 43.04
-0.60% FSP Franklin Street Properties Corp. 9.98 91,667 9.90 10.03
-0.01% FT Franklin Universal Trust 7.27 9,959 7.27 7.29
-0.22% FSBW FS Bancorp, Inc. 50.06 7,540 49.39 50.25
-1.52% FSIC FS Investment Corporation 8.075 954,451 7.95 8.15
0.28% FULT Fulton Financial Corporation 17.85 207,599 17.75 17.95
0.32% GCV Gabelli Convertible and Income Securities Fund, Inc. 5.668 52,070 5.60 5.879
0.68% GDV Gabelli Dividend 22.09 106,086 21.97 22.11
0.46% GAB Gabelli Equity Trust, Inc. 6.3792 137,898 6.35 6.38
0.29% GGT Gabelli Multi-Media Trust Inc. 9.392 13,588 9.346 9.45
-0.43% GUT Gabelli Utility Trust 6.9801 28,969 6.96 7.00
-0.87% GFA Gafisa SA 9.021 63,417 8.98 9.37
0.94% GCAP GAIN Capital Holdings, Inc. 6.45 23,789 6.37 6.45
0.90% GGN GAMCO Global Gold, Natural Reources & Income Trust 5.62 200,067 5.57 5.63
-0.91% GBL Gamco Investors, Inc. 28.1501 11,323 28.05 28.46
0.42% GNT GAMCO Natural Resources, Gold & Income Tust 7.0392 9,079 7.00 7.0486
0.01% GLPI Gaming and Leisure Properties, Inc. 37.645 269,201 37.54 37.81
0.24% GARS Garrison Capital Inc. 8.52 44,594 8.42 8.54
0.00% GZT Gazit-Globe Ltd. 9.79 3,843 9.57 9.89
0.28% GAM General American Investors, Inc. 35.44 9,530 35.35 35.45
-1.55% GGP General Growth Properties, Inc. 21.02 3,127,911 20.73 21.38
-0.25% GNW Genworth Financial Inc 3.99 1,335,318 3.97 4.04
-1.98% GEO Geo Group Inc 26.26 224,232 26.12 26.94
1.15% GABC German American Bancorp, Inc. 35.0386 8,126 34.58 35.05
0.07% GTY Getty Realty Corporation 28.52 101,481 28.35 28.56
-0.11% GLAD Gladstone Capital Corporation 9.32 74,143 9.23 9.46
-0.32% GOOD Gladstone Commercial Corporation 21.63 38,350 21.52 21.66
1.20% LAND Gladstone Land Corporation 13.50 66,955 13.23 13.52
2.08% GLBZ Glen Burnie Bancorp 10.739 393 10.739 10.739
-0.18% GBLI Global Indemnity plc 39.91 15,448 39.33 40.29
-0.14% GNL Global Net Lease, Inc. 21.74 82,546 21.54 21.81
0.80% SELF Global Self Storage, Inc. 5.02 54,268 5.00 5.06
-0.55% GSBD Goldman Sachs BDC, Inc. 21.66 49,142 21.65 21.92
0.71% GS Goldman Sachs Group, Inc. 229.14 817,274 227.33 229.20
0.44% GER Goldman Sachs MLP Energy Renaissance Fund 6.8999 83,571 6.87 6.92
0.34% GMZ Goldman Sachs MLP Income Opportunities Fund 9.18 50,561 9.17 9.20
0.38% GBDC Golub Capital BDC, Inc. 18.44 85,667 18.34 18.46
-0.11% GOV Government Properties Income Trust 18.45 137,455 18.34 18.57
-0.85% GPT Gramercy Property Trust 30.48 226,444 30.46 30.79
0.99% AJX Great Ajax Corp. 14.24 9,606 14.10 14.24
0.00% GSBC Great Southern Bancorp, Inc. 50.85 6,148 50.40 51.40
0.75% GWB Great Western Bancorp, Inc. 37.40 42,175 36.91 37.43
-0.35% GNBC Green Bancorp, Inc. 21.525 62,379 21.175 21.55
1.83% GDOT Green Dot Corporation 48.92 108,263 48.13 48.98
-0.69% GCBC Greene County Bancorp, Inc. 28.70 765 28.64 28.90
1.06% GHL Greenhill & Co., Inc. 14.325 211,213 14.10 14.40
-0.47% GLRE Greenlight Reinsurance, Ltd. 21.00 48,705 20.90 21.25
-1.20% AVAL Grupo Aval Acciones y Valores S.A. 9.06 26,849 9.04 9.22
1.10% GGAL Grupo Financiero Galicia S.A. 46.90 164,991 46.00 47.00
-0.90% BSMX Grupo Financiero Santander Mexico S.A. B. de C.V. 9.86 594,989 9.73 9.99
0.74% GSVC GSV Capital Corp 5.43 60,536 5.42 5.47
1.33% GBNK Guaranty Bancorp 26.70 76,915 26.45 26.70
0.00% GBAB Guggenheim Build America Bonds Managed Duration Trust 22.93 12,821 22.90 22.95
0.09% GGM Guggenheim Credit Allocation Fund 22.80 7,046 22.73 23.00
1.32% GPM Guggenheim Enhanced Equity Income Fund 8.5108 209,858 8.38 8.54
0.05% GOF Guggenheim Strategic Opportunities Fund 21.24 55,452 21.22 21.25
0.00% GWGH GWG Holdings, Inc 10.00 841 10.00 10.00
1.28% HBHC Hancock Holding Company 45.425 159,112 44.70 45.475
1.26% HAFC Hanmi Financial Corporation 28.15 47,141 27.48 28.25
-0.33% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc. 24.01 107,399 23.81 24.19
1.26% HIG Hartford Financial Services Group, Inc. 54.52 890,908 53.76 54.65
1.06% HCAP Harvest Capital Credit Corporation 13.7845 2,298 13.66 13.79
-0.89% HCC Hcc Ins Hldgs 24.44 288,108 24.21 24.80
-2.16% HCI HCI Group, Inc. 36.30 47,564 36.28 37.46
-0.71% HCP HCP, Inc. 29.24 1,261,218 29.20 29.63
-0.66% HDB HDFC Bank Limited 99.24 402,964 99.20 100.20
-0.33% HR Healthcare Realty Trust Incorporated 33.58 247,350 33.53 33.83
-1.35% HTA Healthcare Trust of America, Inc. 30.63 467,681 30.60 31.18
-0.13% HIIQ Health Insurance Innovations, Inc. 22.8207 367,916 22.20 23.05
1.12% HTLF Heartland Financial USA, Inc. 45.10 33,589 44.60 45.40
-0.07% HNNA Hennessy Advisors, Inc. 15.14 7,216 15.01 15.49
0.32% HTGC Hercules Capital, Inc. 12.45 335,847 12.41 12.50
1.56% HTBK Heritage Commerce Corp 13.70 37,333 13.46 13.70
0.91% HFWA Heritage Financial Corporation 27.75 34,964 27.23 27.75
-3.91% HRTG Heritage Insurance Holdings, Inc. 12.05 275,557 11.85 12.82
-0.38% HT Hersha Hospitality Trust 18.36 66,283 18.25 18.49
0.47% HF HFF, Inc. 37.175 43,002 36.84 37.40
-0.43% HIW Highwoods Properties, Inc. 51.845 122,373 51.685 52.17
0.94% HTH Hilltop Holdings Inc. 24.74 114,847 24.32 24.74
-1.48% HIFS Hingham Institution for Savings 187.25 1,368 187.25 188.25
-1.66% HMNF HMN Financial, Inc. 17.75 2,100 17.75 17.75
-0.45% HBCP Home Bancorp, Inc. 42.25 755 41.29 42.25
0.04% HOMB Home BancShares, Inc. 22.76 367,287 22.63 22.77
-0.28% HFBL Home Federal Bancorp, Inc. of Louisiana 26.445 5,294 26.445 26.56
1.19% HMN Horace Mann Educators Corporation 38.30 52,543 37.75 38.40
0.26% HBNC Horizon Bancorp (IN) 26.54 10,135 26.42 26.75
0.65% HRZN Horizon Technology Finance Corporation 10.90 19,311 10.72 10.95
-0.21% HPT Hospitality Properties Trust 28.01 197,344 27.88 28.20
-0.79% HST Host Hotels & Resorts, Inc. 18.175 1,503,884 18.05 18.37
0.59% HLI Houlihan Lokey, Inc. 37.25 92,482 36.87 37.49
1.16% HOV Hovnanian Enterprises Inc 1.74 440,243 1.70 1.74
0.49% HBMD Howard Bancorp, Inc. 20.70 7,639 20.50 20.85
-1.53% HHC Howard Hughes Corporation 116.12 56,100 116.04 118.00
1.08% HSBC HSBC Holdings plc 49.145 880,078 48.87 49.18
1.26% HPP Hudson Pacific Properties, Inc. 32.19 790,287 31.75 32.33
1.34% HBAN Huntington Bancshares Incorporated 13.265 3,558,922 13.03 13.27
-0.62% HBANP Huntington Bancshares Incorporated 1,450.00 39 1,450.00 1,450.00
0.13% IBKC IBERIABANK Corporation 76.05 57,021 75.80 76.50
-1.26% IBN ICICI Bank Limited 8.98 3,451,003 8.96 9.11
1.64% IMH Impac Mortgage Holdings, Inc. 13.04 11,109 12.85 13.05
1.47% IHC Independence Holding Company 24.20 8,054 23.75 24.20
0.44% IRT Independence Realty Trust, Inc. 10.345 325,652 10.29 10.39
0.35% INDB Independent Bank Corp. 71.45 40,295 71.05 71.90
0.37% IBCP Independent Bank Corporation 20.525 32,125 20.35 20.65
0.44% IBTX Independent Bank Group, Inc 57.40 40,308 57.00 57.50
0.05% IFN India Fund, Inc. 28.225 16,908 28.16 28.32
0.22% IPCC Infinity Property and Casualty Corporation 90.85 6,232 90.68 91.45
1.43% HIFR InfraREIT, Inc. 22.64 97,004 22.30 22.69
0.11% ISF ING Group, N.V. 25.731 27,767 25.65 26.00
0.28% ING ING Group, N.V. 18.19 1,107,340 18.11 18.19
1.47% IBKR Interactive Brokers Group, Inc. 43.50 204,770 42.75 43.51
1.26% ICE Intercontinental Exchange Inc. 66.48 946,671 65.69 66.60
0.73% IBOC International Bancshares Corporation 38.175 81,366 37.65 38.20
0.08% INTL INTL FCStone Inc. 35.35 20,755 35.17 35.54
0.00% VKI Invesco Advantage Municipal Income Trust II 11.70 24,788 11.67 11.73
0.36% VBF Invesco Bond Fund 19.44 20,751 19.36 19.44
-0.08% VCV Invesco California Value Municipal Income Trust 13.18 32,218 13.17 13.20
0.13% VTA Invesco Credit Opportunities Fund 11.7301 116,176 11.71 11.74
0.32% VLT Invesco High Income Trust II 15.0183 4,095 14.958 15.02
1.53% IVR INVESCO MORTGAGE CAPITAL INC 17.22 395,660 16.98 17.23
0.08% VMO Invesco Municipal Opportunity Trust 13.22 28,727 13.20 13.24
-0.15% VKQ Invesco Municipal Trust 12.9599 26,657 12.95 12.98
0.00% VPV Invesco Pennsylvania Value Municipal Income Trust 12.49 14,442 12.48 12.50
0.54% IVZ Invesco Plc 33.62 1,164,568 33.25 33.63
-0.54% IQI Invesco Quality Municipal Income Trust 12.92 49,963 12.92 13.01
0.23% VVR Invesco Senior Income Trust 4.405 181,877 4.40 4.41
0.00% VGM Invesco Trust for Investment Grade Municipals 13.60 42,545 13.59 13.65
-0.07% VTN Invesco Trust for Investment Grade New York Municipal 13.83 34,758 13.81 13.86
0.00% IIM Invesco Value Municipal Income Trust 15.24 95,116 15.21 15.26
0.22% ISTR Investar Holding Corporation 22.90 1,104 22.90 22.90
-0.05% ITG Investment Technology Group, Inc. 20.20 32,763 20.18 20.40
-0.26% IRET Investors Real Estate Trust 5.80 151,833 5.80 5.82
0.35% IRM Iron Mountain Incorporated 39.61 315,670 39.41 39.68
-0.40% IRS IRSA Inversiones Y Representaciones S.A. 24.90 13,602 24.54 24.98
-1.03% ALT Ishares Diversified Altr Tr Sh Ben Int 2.296 90,155 2.15 2.354
-0.17% STAR iStar Financial Inc. 11.43 87,328 11.37 11.53
-1.07% ITUB Itau Unibanco Banco Holding SA 13.83 5,675,573 13.75 13.96
0.00% IVH Ivy High Income Opportunities Fund 15.85 20,309 15.81 15.89
0.63% JRVR James River Group Holdings, Ltd. 39.98 21,025 39.74 40.04
0.57% JOF Japan Smaller Capitalization Fund Inc 12.41 16,993 12.36 12.45
-0.30% JCO Javelin Exchange-traded Tr Jets Cntra Ops 9.87 39,497 9.81 9.92
0.85% JCAP Jernigan Capital, Inc. 20.20 71,299 19.96 20.23
2.21% JMP JMP Group LLC 5.545 19,850 5.49 5.58
0.78% BTO John Hancock Financial Opportunities Fund 34.1656 22,759 33.8646 34.2399
-0.02% HEQ John Hancock Hedged Equity & Income Fund 17.4464 31,651 17.36 17.51
1.29% JHS John Hancock Income Securities Trust 14.93 9,222 14.79 14.94
-0.13% HPF John Hancock Pfd Income Fund II 21.7023 18,180 21.64 21.7421
0.51% HPI John Hancock Preferred Income Fund 21.76 36,786 21.61 21.77
0.08% HPS John Hancock Preferred Income Fund III 18.62 27,165 18.61 18.65
0.16% PDT John Hancock Premium Dividend Fund 16.877 27,381 16.82 16.885
0.31% HTD John Hancock Tax Advantaged Dividend Income Fund 25.5089 18,290 25.43 25.52
0.55% HTY John Hancock Tax-Advantaged Global Shareholder Yield Fund 9.08 16,308 9.03 9.08
0.01% JLL Jones Lang LaSalle Incorporated 120.75 41,974 120.38 121.01
1.23% JPM J P Morgan Chase & Co 94.06 4,952,426 92.52 94.08
0.99% JP Jupai Holdings Limited 11.25 69,377 11.10 11.47
18.17% MAYS J. W. Mays, Inc. 41.95 1,100 38.78 41.95
0.57% KED Kayne Anderson Energy Development Company 16.63 7,891 16.48 16.67
0.47% KYE Kayne Anderson Energy Total Return Fund, Inc. 10.66 40,684 10.60 10.67
0.25% KMF Kayne Anderson Midstream Energy Fund, Inc 14.155 45,185 14.13 14.22
1.69% KB KB Financial Group Inc 48.87 79,077 48.57 48.96
-0.57% KCAP KCAP Financial, Inc. 3.49 30,567 3.46 3.51
0.79% KMPR Kemper Corporation 51.05 38,336 50.60 51.15
-0.40% KW Kennedy-Wilson Holdings Inc. 18.825 356,925 18.75 18.95
0.33% KEY KeyCorp 18.18 5,892,087 17.96 18.21
-0.14% KRC Kilroy Realty Corporation 68.885 186,901 68.34 68.99
-0.97% KIM Kimco Realty Corporation 19.8351 1,841,242 19.53 19.93
0.83% KINS Kingstone Companies, Inc 15.275 8,500 15.15 15.35
0.00% KFS Kingsway Financial Services, Inc. 5.925 2,700 5.90 5.973
-0.37% KRG Kite Realty Group Trust 20.26 130,328 20.08 20.46
0.42% KKR KKR & Co. L.P. 19.02 1,686,485 18.89 19.09
0.17% KIO KKR Income Opportunities Fund 17.49 47,606 17.45 17.52
0.05% KF Korea Fund, Inc. 41.3425 3,429 41.17 41.35
0.55% LADR Ladder Capital Corp 13.735 194,007 13.67 13.76
0.28% LTS Ladenburg Thalmann Financial Services Inc 2.6373 106,403 2.59 2.64
0.40% LBAI Lakeland Bancorp, Inc. 18.925 25,523 18.75 19.00
0.69% LKFN Lakeland Financial Corporation 45.35 23,692 44.64 45.47
1.50% LMRK Landmark Infrastructure Partners LP 16.90 16,371 16.60 17.00
-0.62% LHO LaSalle Hotel Properties 28.65 185,055 28.60 28.88
-0.24% LAQ Latin America Equity Fund, Inc. 28.183 997 28.088 28.183
-0.41% LDF Latin American Discovery Fund, Inc. 12.29 5,301 12.26 12.29
0.06% LGI Lazard Global Total Return and Income Fund 16.92 17,057 16.91 16.99
2.05% LAZ Lazard Ltd. 43.34 291,183 42.45 43.41
-0.09% LOR Lazard World Dividend & Income Fund, Inc. 11.3101 809 11.31 11.33
-0.12% LCNB LCNB Corporation 20.375 2,457 20.25 20.60
0.74% LTXB LegacyTexas Financial Group, Inc. 37.97 41,907 37.48 38.21
-0.54% LM Legg Mason, Inc. 38.005 375,105 37.66 38.25
0.00% LEJU Leju Holdings Limited 1.73 30,665 1.70 1.79
-1.06% LC LendingClub Corporation 6.075 977,165 6.07 6.17
5.16% TREE LendingTree, Inc. 246.50 126,201 235.30 247.68
4.41% LUK Leucadia National Corporation 24.38 1,742,247 23.42 24.51
0.15% LXP Lexington Realty Trust 10.055 375,108 10.01 10.09
1.69% USA Liberty All-Star Equity Fund 5.8675 1,957,369 5.83 5.88
1.59% ASG Liberty All-Star Growth Fund, Inc. 5.12 123,692 5.05 5.13
-0.28% LPT Liberty Property Trust 42.58 249,975 42.38 42.86
1.51% LNC Lincoln National Corporation 71.72 364,084 70.58 71.72
-0.91% LOB Live Oak Bancshares, Inc. 21.85 15,774 21.75 22.25
1.38% LYG Lloyds Banking Group Plc 3.5684 1,160,745 3.55 3.579
0.28% SCD LMP Capital and Income Fund Inc. 14.47 26,681 14.40 14.47
0.51% L Loews Corporation 47.72 380,618 47.40 47.78
1.90% LPLA LPL Financial Holdings Inc. 48.30 230,672 47.41 48.30
-1.01% LTC LTC Properties, Inc. 47.8136 106,569 47.71 48.46
0.62% MCBC Macatawa Bank Corporation 9.73 9,362 9.62 9.75
-1.72% MAC Macerich Company 53.56 336,856 53.23 54.60
-0.26% CLI Mack-Cali Realty Corporation 23.32 178,028 23.05 23.39
0.63% MFNC Mackinac Financial Corporation 14.47 3,367 14.25 14.48
-0.15% MFD Macquarie/First Trust Global 13.72 7,237 13.66 13.77
-0.30% MGU Macquarie Global Infrastructure Total Return Fund Inc. 26.16 37,451 25.92 26.23
-0.52% BMA Macro Bank Inc. 103.82 23,691 103.41 104.04
0.13% MCN Madison Covered Call & Equity Strategy Fund 7.64 37,563 7.61 7.65
0.09% MSP Madison Strategic Sector Premium Fund 11.52 3,464 11.50 11.54
0.67% MHLD Maiden Holdings, Ltd. 7.55 182,303 7.45 7.70
0.00% MSFG MainSource Financial Group, Inc. 33.95 52,998 33.64 34.22
-0.15% MMD MainStay DefinedTerm Municipal Opportunities Fund 20.12 33,504 20.09 20.19
0.35% MAIN Main Street Capital Corporation 40.02 62,907 39.90 40.07
0.06% MZF Managed Duration Investment Grade Municipal Fund 13.9386 6,215 13.92 13.9386
0.85% LOAN Manhattan Bridge Capital, Inc 5.90 7,600 5.80 5.90
-1.33% MN Manning & Napier, Inc. 3.70 56,129 3.65 3.80
1.45% MFC Manulife Financial Corp 19.945 1,706,443 19.68 19.97
-0.68% MMI Marcus & Millichap, Inc. 24.85 31,756 24.70 25.03
-3.35% MARPS Marine Petroleum Trust 4.05 10,734 4.02 4.26
-0.31% MKL Markel Corporation 1,051.03 10,038 1,048.24 1,061.41
-0.24% MKTX MarketAxess Holdings, Inc. 179.99 78,631 179.22 181.47
0.92% MRLN Marlin Business Services Corp. 27.35 6,923 27.25 27.58
0.20% MMC Marsh & McLennan Companies, Inc. 81.62 602,497 81.42 81.92
1.22% MBFI MB Financial Inc. 42.645 129,646 42.07 42.68
-0.55% MBI MBIA, Inc. 9.965 836,045 9.86 10.14
0.00% MBTF M B T Financial Corp 10.10 5,465 10.02 10.15
0.49% MGRC McGrath RentCorp 41.08 11,537 40.96 41.31
-0.27% MPW Medical Properties Trust, Inc. 13.095 488,401 13.065 13.18
0.43% MCC Medley Capital Corporation 5.845 70,195 5.81 5.875
0.81% MDLY Medley Management Inc. 6.20 7,205 6.10 6.20
0.45% MELR Melrose Bancorp, Inc. 18.182 286 18.182 18.182
2.41% MBWM Mercantile Bank Corporation 32.78 21,280 32.10 33.16
0.30% MCY Mercury General Corporation 56.8499 138,911 56.48 57.06
1.46% MSB Mesabi Trust 17.40 47,688 17.15 17.80
-1.98% CASH Meta Financial Group, Inc. 71.80 50,914 71.10 73.00
1.45% MET MetLife, Inc. 49.61 2,100,243 48.87 49.65
-0.92% MXE Mexico Equity and Income Fund, Inc. 11.79 3,099 11.75 11.88
-0.28% MXF Mexico Fund, Inc. 17.53 52,210 17.52 17.57
1.32% MFA MFA Financial, Inc. 8.815 1,316,451 8.72 8.85
0.00% MCR MFS Charter Income Trust 8.59 59,703 8.58 8.60
0.04% MGF MFS Government Markets Income Trust 4.941 44,220 4.93 4.96
-0.12% MIN MFS Intermediate Income Trust 4.275 108,128 4.27 4.28
0.16% MMT MFS Multimarket Income Trust 6.21 50,474 6.20 6.22
0.04% MFM MFS Municipal Income Trust 7.2432 15,375 7.24 7.269
-0.15% MFV MFS Special Value Trust 6.61 3,023 6.61 6.63
1.11% MTG MGIC Investment Corporation 11.82 1,008,767 11.69 11.82
-0.75% MAA Mid-America Apartment Communities, Inc. 107.365 165,222 107.298 108.42
3.88% MTP Midatech Pharma PLC 2.2099 381 2.2099 2.2099
-0.23% MBCN Middlefield Banc Corp. 42.90 296 42.90 42.90
-0.55% MPB Mid Penn Bancorp 29.0886 430 29.0886 29.0886
1.07% MSL MidSouth Bancorp 11.825 30,007 11.70 11.85
-0.03% MOFG MidWestOne Financial Group, Inc. 33.72 7,770 33.70 33.90
2.01% MTU Mitsubishi UFJ Financial Group Inc 6.335 438,486 6.30 6.34
0.72% MFG Mizuho Financial Group, Inc. 3.505 77,106 3.50 3.52
0.31% MNR Monmouth Real Estate Investment Corporation 16.21 108,412 16.14 16.22
0.04% MORE Monogram Residential Trust, Inc. 11.995 303,988 11.99 12.00
-1.03% MRCC Monroe Capital Corporation 13.42 104,920 13.32 13.63
1.08% MS Morgan Stanley 47.84 3,224,263 47.15 47.85
0.20% APF Morgan Stanley Asia-Pacific Fund, Inc. 17.525 25,159 17.47 17.59
-0.13% CAF Morgan Stanley China A Share Fund Inc. 23.12 44,111 23.03 23.15
0.29% MSD Morgan Stanley Emerging Markets Debt Fund, Inc. 10.21 22,227 10.19 10.22
0.00% EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 8.22 63,142 8.21 8.24
0.29% MSF Morgan Stanley Emerging Markets Fund, Inc. 17.54 9,780 17.49 17.56
0.41% IIF Morgan Stanley India Investment Fund, Inc. 36.047 4,580 36.01 36.09
0.16% ICB MS Income Securities, Inc. 18.27 960 18.22 18.27
1.08% MTB M&T Bank Corporation 153.37 171,695 151.04 153.37
-0.41% MVF MuniVest Fund, Inc. 9.81 29,465 9.81 9.90
0.00% MFSF MutualFirst Financial Inc. 37.00 2,676 36.80 37.05
0.10% MVC MVC Capital, Inc. 10.19 5,781 10.15 10.20
-2.19% NAKD Naked Brand Group Inc. 1.34 21,098 1.33 1.36
1.45% NDAQ Nasdaq, Inc. 76.18 289,514 75.27 76.24
1.02% NBHC National Bank Holdings Corporation 32.74 26,345 32.39 32.76
0.12% NKSH National Bankshares, Inc. 41.10 5,919 41.05 41.80
-0.12% NCOM National Commerce Corporation 40.15 19,511 40.06 40.45
0.57% NGHC National General Holdings Corp 17.70 90,302 17.47 17.78
-0.05% NHI National Health Investors, Inc. 79.95 74,349 79.73 80.25
0.78% NHLD National Holdings Corporation 2.60 1,300 2.57 2.68
-0.58% NNN National Retail Properties 42.74 278,732 42.64 43.06
-3.20% NSEC National Security Group, Inc. 11.8101 8,828 11.8101 11.8101
0.17% NSA National Storage Affiliates Trust 23.84 52,827 23.62 23.90
1.11% NSM Nationstar Mortgage Holdings Inc. 17.32 36,029 17.10 17.32
0.39% NAVI Navient Corporation 14.015 691,042 13.87 14.02
0.72% NBTB NBT Bancorp Inc. 34.84 42,254 34.40 34.84
-0.02% NBW Neuberger Berman California Intermediate Municipal Fund Inc. 14.4777 8,482 14.4673 14.50
0.25% NHS Neuberger Berman High Yield Strategies Fund 12.06 14,317 12.01 12.06
-0.03% NBH Neuberger Berman Intermediate Municipal Fund Inc. 15.725 7,982 15.725 15.79
1.18% NML Neuberger Berman MLP Income Fund Inc. 9.44 191,386 9.35 9.46
-0.23% NBO Neuberger Berman New York Intermediate Municipal Fund Inc. 12.771 8,689 12.75 12.80
0.54% NRO Neuberger Berman Real Estate Securities Income Fund, Inc. 5.54 240,868 5.51 5.54
1.24% HYB New America High Income Fund, Inc. 9.76 83,926 9.63 9.82
-0.68% NEN New England Realty Associates Limited Partnership 69.50 300 69.50 70.00
-0.29% IRL New Ireland Fund, Inc. 13.97 15,500 13.97 14.01
0.74% NMFC New Mountain Finance Corporation 13.675 146,858 13.56 13.70
0.96% NRZ New Residential Investment Corp. 16.83 1,359,078 16.65 16.85
-1.08% SNR New Senior Investment Group Inc. 9.17 172,618 9.16 9.35
-0.81% NEWS NewStar Financial, Inc. 11.08 9,409 11.07 11.20
0.57% NYCB New York Community Bancorp, Inc. 12.375 1,344,198 12.29 12.44
-0.06% NYMT New York Mortgage Trust, Inc. 6.396 510,749 6.37 6.43
-0.83% NYRT New York REIT, Inc. 7.725 1,159,978 7.70 7.81
-0.04% NHF NexPoint Credit Stategies Fund 22.82 59,099 22.79 22.95
0.68% NXRT NexPoint Residential Trust, Inc. 23.65 13,845 23.48 23.83
1.78% NMIH NMI Holdings Inc 11.45 125,738 11.23 11.55
0.73% NOAH Noah Holdings Ltd. 28.97 98,646 28.35 29.29
0.72% NMR Nomura Holdings Inc ADR 5.605 71,144 5.59 5.623
-0.21% NBN Northeast Bancorp 23.35 8,422 23.30 23.45
0.52% NTRS Northern Trust Corporation 89.00 406,955 88.34 89.06
1.10% NRIM Northrim BanCorp Inc 32.25 27,092 31.72 32.33
0.24% NRE NorthStar Realty Europe Corp. 12.63 41,230 12.54 12.63
0.31% NWBI Northwest Bancshares, Inc. 16.42 93,171 16.32 16.45
-1.01% NWFL Norwood Financial Corp. 28.29 3,991 28.29 28.52
0.81% JMLP Nuveen All Cap Energy MLP Opportunities Fund 8.6799 19,008 8.64 8.71
0.25% NEA Nuveen AMT-Free Municipal Income Fund 14.00 318,510 13.96 14.01
0.65% NUW Nuveen AMT-Free Municipal Value Fund 17.4131 9,288 17.33 17.4131
0.57% NUV Nuveen AMT-Free Municipal Value Fund 10.359 90,643 10.32 10.36
-0.07% NAZ Nuveen Arizona Premium Income Municipal Fund 14.62 1,729 14.62 14.65
0.05% NBD Nuveen Build America Bond Opportunity Fund 22.5008 1,028 22.5008 22.5253
0.13% NKX Nuveen California AMT-Free Municipal Income Fund 15.88 15,438 15.86 15.91
-0.13% NAC Nuveen California Dividend Advantage Municipal Fund 15.21 51,706 15.21 15.29
0.00% NCA Nuveen California Municipal Value Fund, Inc. 10.60 14,908 10.55 10.62
-0.16% NTC Nuveen Connecticut Premium Income Municipal Fund 12.2607 47,549 12.21 12.27
1.24% JCE Nuveen Core Equity Alpha Fund 15.52 136,990 15.38 15.56
-0.06% JQC Nuveen Credit Strategies Income Fund 8.335 252,785 8.33 8.42
0.41% JDD Nuveen Diversified Dividend and Income Fund 12.521 24,973 12.46 12.55
0.03% NAD Nuveen Dividend Advantage Municipal Fund 14.37 159,619 14.35 14.45
0.51% JMF Nuveen Energy MLP Total Return Fund 11.92 67,909 11.91 12.03
0.07% NZF Nuveen Enhanced Municipal Credit Opportunities Fun 15.4301 77,842 15.42 15.46
-0.03% JFR Nuveen Floating Rate Income Fund 11.7164 36,224 11.70 11.74
-0.34% JRO Nuveen Floating Rate Income Opportuntiy Fund 11.7101 52,083 11.71 11.74
0.00% JHA Nuveen High Income 2020 Target Term Fund 10.00 30,382 9.99 10.00
-0.04% JHY Nuveen High Income 2020 Target Term Fund 10.0462 15,180 10.00 10.06
0.44% NXC Nuveen Insured California Select Tax-Free Income Portfolio 15.7483 6,370 15.58 15.80
-0.15% NID Nuveen Intermediate Duration Municipal Term Fund 13.4811 17,708 13.4811 13.54
-0.15% NMY Nuveen Maryland Premium Income Municipal Fund 13.05 13,627 13.04 13.08
-0.48% NMT Nuveen Massachusetts Premium Income Municipal Fund 14.5803 1,330 14.4601 14.5803
0.29% NUM Nuveen Michigan Quality Income Municipal Fund 13.9015 5,818 13.85 13.91
0.04% JLS Nuveen Mortgage Opportunity Term Fund 25.38 6,816 25.37 25.43
0.00% JMM Nuveen Multi-Market Income Fund 7.60 258 7.60 7.60
-0.15% NMZ Nuveen Municipal High Income Opportunity Fund 13.69 49,377 13.69 13.73
0.01% NMI Nuveen Municipal Income Fund, Inc. 11.652 1,778 11.64 11.66
-0.43% NXJ Nuveen New Jersey Dividend Advantage Municipal Fund 13.90 25,826 13.90 13.96
-0.21% NAN Nuveen New York Dividend Advantage Municipal Fund 14.32 18,629 14.31 14.36
0.07% NYV Nuveen New York Municipal Value Fund 2 14.93 3,460 14.90 14.94
0.00% NNY Nuveen New York Municipal Value Fund, Inc. 10.17 4,544 10.16 10.20
-0.28% NIQ Nuveenn Intermediate Duration Quality Municipal Term Fund 13.30 3,363 13.30 13.34
-0.22% NNC Nuveen North Carolina Premium Income Municipal Fund 13.47 6,783 13.46 13.50
-0.13% NUO Nuveen Ohio Quality Income Municipal Fund 15.23 5,176 15.21 15.25
0.16% NQP Nuveen Pennsylvania Investment Quality Municipal Fund, Inc. 13.722 39,590 13.70 13.76
-0.04% JPI Nuveen Preferred and Income Term Fund 24.91 30,007 24.87 24.99
0.05% JPC Nuveen Preferred Income Opportunites Fund 10.465 121,298 10.46 10.49
0.20% JPS Nuveen Quality Preferred Income Fund 2 10.26 138,953 10.23 10.28
1.18% JRI Nuveen Real Asset Income and Growth Fund 18.01 112,891 17.77 18.09
0.28% JRS Nuveen Real Estate Fund 11.1308 31,281 11.07 11.1568
-0.29% NIM Nuveen Select Maturities Municipal Fund 10.41 12,182 10.40 10.46
0.02% NXP Nuveen Select Tax Free Income Portfolio 14.953 18,215 14.95 14.97
-0.53% NXQ Nuveen Select Tax Free Income Portfolio II 14.115 51,245 14.115 14.19
0.53% NXR Nuveen Select Tax Free Income Portfolio III 15.05 7,605 14.98 15.05
0.15% NSL Nuveen Senior Income Fund 6.55 60,748 6.54 6.57
0.22% JSD Nuveen Short Duration Credit Opportunities Fund 17.0932 39,065 16.97 17.1097
0.11% BXMX Nuveen S&P 500 Buy-Write Income Fund 13.61 101,665 13.56 13.62
0.22% SPXX Nuveen S&P 500 Dynamic Overwrite Fund 15.3735 23,428 15.26 15.38
0.91% JTD Nuveen Tax-Advantaged Dividend Growth Fund 16.478 48,191 16.32 16.50
0.38% JTA Nuveen Tax-Advantaged Total Return Strategy Fund 13.15 10,439 13.10 13.18
-0.06% NTX Nuveen Texas Quality Income Municipal Fund 14.542 850 14.49 14.542
0.38% NPV Nuveen Virginia Premium Income Municipal Fund 13.29 12,916 13.24 13.29
-0.24% JMT Nuven Mortgage Opportunity Term Fund 2 24.60 6,511 24.60 24.74
0.37% OAK Oaktree Capital Group, LLC 45.97 69,404 45.75 46.20
-0.25% OVLY Oak Valley Bancorp (CA) 15.76 107 15.76 15.76
0.12% OCFC OceanFirst Financial Corp. 25.33 26,584 25.15 25.46
0.70% OZM Och-Ziff Capital Management Group LLC 2.87 143,272 2.86 2.89
0.50% OCN Ocwen Financial Corporation 3.045 95,047 3.02 3.05
-1.91% OFG OFG Bancorp 8.975 131,340 8.90 9.30
0.15% OFS OFS Capital Corporation 13.03 10,097 12.98 13.11
5.36% OHAI OHA Investment Corporation 1.18 115,306 1.10 1.19
0.22% OLBK Old Line Bancshares, Inc. 27.50 6,915 27.43 27.58
1.20% ONB Old National Bancorp 16.90 330,219 16.80 17.00
0.95% OPOF Old Point Financial Corporation 30.78 370 30.78 30.78
1.12% ORI Old Republic International Corporation 19.86 478,101 19.63 19.88
0.00% OSBC Old Second Bancorp, Inc. 12.15 28,884 12.10 12.20
0.22% OMAM OM Asset Management plc 13.79 99,230 13.76 13.93
-0.58% OHI Omega Healthcare Investors, Inc. 32.465 608,789 32.333 32.895
-2.11% ONDK On Deck Capital, Inc. 4.65 197,460 4.55 4.73
0.06% OB OneBeacon Insurance Group, Ltd. 18.07 42,627 18.05 18.10
0.17% OLP One Liberty Properties, Inc. 24.19 13,407 24.11 24.25
0.57% OMF OneMain Holdings, Inc. 28.11 48,950 27.84 28.13
0.61% OPY Oppenheimer Holdings, Inc. 16.55 18,220 16.42 16.65
-4.78% OPHC OptimumBank Holdings, Inc. 2.19 703 2.19 2.24
0.89% OPB Opus Bank 22.65 19,121 22.35 22.65
0.40% ORC Orchid Island Capital, Inc. 10.07 364,939 10.01 10.09
0.15% ORIT Oritani Financial Corp. 16.225 31,262 16.15 16.275
1.06% IX Orix Corp Ads 81.05 10,258 80.99 81.33
-2.44% ORRF Orrstown Financial Services Inc 24.195 6,596 24.00 24.65
0.07% OUT OUTFRONT Media Inc. 21.57 426,859 21.20 21.60
0.11% ORM Owens Realty Mortgage, Inc. 17.56 20,121 17.54 17.65
0.46% OXLC Oxford Lane Capital Corp. 10.237 48,885 10.192 10.26
1.11% PAI Pacific American Income Shares, Inc. 16.511 15,648 16.26 16.511
1.02% PCBK Pacific Continental Corporation (Ore) 24.80 23,333 24.60 24.85
-1.12% PMBC Pacific Mercantile Bancorp 8.85 18,003 8.85 8.95
1.00% PPBI Pacific Premier Bancorp Inc 35.20 62,342 34.80 35.20
1.05% PACW PacWest Bancorp 47.35 365,712 46.54 47.47
-0.50% PGRE Paramount Group, Inc. 15.85 436,182 15.82 16.02
0.52% PKBK Parke Bancorp, Inc. 19.40 536 19.40 19.50
-0.78% PRK Park National Corporation 100.705 8,495 100.53 101.80
1.26% PSTB Park Sterling Corporation 11.675 39,760 11.54 11.73
-0.04% PKY Parkway Properties, Inc. 22.99 22,087 22.97 22.99
-1.19% PNBK Patriot National Bancorp Inc. 16.55 200 16.55 16.55
-5.00% PN Patriot National, Inc. 1.14 34,822 1.14 1.21
0.22% PGC Peapack-Gladstone Financial Corporation 31.8899 12,362 31.5601 31.89
-0.67% PEB Pebblebrook Hotel Trust 33.90 191,108 33.85 34.23
0.15% PCO Pendrell Corporation 6.80 15,763 6.79 6.82
-0.35% PFLT PennantPark Floating Rate Capital Ltd. 14.25 98,494 14.20 14.32
-1.27% PNNT PennantPark Investment Corporation 7.444 172,827 7.403 7.47
-0.97% PWOD Penns Woods Bancorp, Inc. 45.80 10,575 45.06 46.18
-2.05% PEI Pennsylvania Real Estate Investment Trust 10.265 429,012 10.185 10.57
0.00% PFSI PennyMac Financial Services, Inc. 17.55 34,166 17.40 17.60
0.43% PMT PennyMac Mortgage Investment Trust 17.0125 131,118 16.92 17.06
1.26% PBCT People's United Financial, Inc. 17.255 570,346 17.01 17.255
0.33% PUB People's Utah Bancorp 30.20 5,792 29.90 30.25
0.72% PEBO Peoples Bancorp Inc. 32.25 12,023 32.20 32.48
1.18% PEBK Peoples Bancorp of North Carolina, Inc. 33.50 1,468 32.54 33.50
1.35% PFIS Peoples Financial Services Corp. 45.93 6,653 45.27 46.31
-0.34% PBT Permian Basin Royalty Trust 8.71 12,318 8.71 8.85
0.23% PHH PHH Corp 13.15 168,155 13.04 13.26
-0.80% DOC Physicians Realty Trust 18.53 288,446 18.51 18.75
-0.54% PDM Piedmont Office Realty Trust, Inc. 20.21 242,277 20.08 20.34
0.12% PCQ PIMCO California Municipal Income Fund 17.22 26,912 17.20 17.27
0.11% PCK Pimco California Municipal Income Fund II 10.1707 16,380 10.16 10.1746
0.00% PZC PIMCO California Municipal Income Fund III 11.05 27,706 11.01 11.06
-0.09% PCM PIMCO Commercial Mortgage Securities Trust, Inc. 11.7799 13,767 11.74 11.8146
0.00% PTY Pimco Corporate & Income Opportunity Fund 16.71 112,615 16.69 16.74
0.37% PCN Pimco Corporate & Income Stategy Fund 17.1833 37,373 17.11 17.20
0.31% PCI PIMCO Dynamic Credit Income Fund 22.7301 158,611 22.68 22.75
0.16% PDI PIMCO Dynamic Income Fund 30.3999 91,816 30.35 30.48
-0.32% PGP Pimco Global Stocksplus & Income Fund 16.4377 9,186 16.3556 16.48
0.06% PHK Pimco High Income Fund 8.31 224,583 8.28 8.36
-0.15% PKO Pimco Income Opportunity Fund 25.90 23,729 25.82 25.98
-0.33% PFL PIMCO Income Strategy Fund 12.02 47,033 12.01 12.06
0.00% PFN PIMCO Income Strategy Fund II 10.53 67,782 10.52 10.58
0.15% PMF PIMCO Municipal Income Fund 14.0306 16,104 14.0001 14.04
0.23% PML Pimco Municipal Income Fund II 13.31 43,795 13.29 13.32
0.17% PMX PIMCO Municipal Income Fund III 11.97 11,829 11.95 11.97
-0.21% PNF PIMCO New York Municipal Income Fund 13.0922 4,622 13.09 13.11
0.08% PNI Pimco New York Municipal Income Fund II 12.40 1,911 12.34 12.40
-0.50% PYN PIMCO New York Municipal Income Fund III 10.0728 5,774 9.90 10.2637
-0.31% RCS PIMCO Strategic Income Fund, Inc. 9.80 65,358 9.79 9.87
0.79% PNFP Pinnacle Financial Partners, Inc. 63.55 128,262 62.90 63.55
0.00% PHD Pioneer Floating Rate Trust 11.65 20,737 11.62 11.66
0.56% PHT Pioneer High Income Trust 9.90 124,032 9.83 9.91
-0.25% MAV Pioneer Municipal High Income Advantage Trust 11.75 16,776 11.75 11.83
-0.41% MHI Pioneer Municipal High Income Trust 12.20 29,298 12.19 12.29
-0.54% PJC Piper Jaffray Companies 55.35 20,362 55.35 55.85
-1.66% PJT PJT Partners Inc. 36.80 20,937 36.77 37.44
1.22% PNC PNC Financial Services Group, Inc. 131.28 655,679 129.44 131.36
1.35% PBSK Poage Bankshares, Inc. 18.445 960 18.25 18.445
-1.95% BPOP Popular, Inc. 39.25 484,089 39.18 40.05
1.67% PCH Potlatch Corporation 48.60 180,847 47.80 48.85
-2.22% PW Power REIT 6.60 19,007 6.43 6.74
1.21% APTS Preferred Apartment Communities, Inc. 18.42 206,091 18.05 18.56
1.24% PFBC Preferred Bank 53.76 8,411 52.96 53.76
-0.35% PFBI Premier Financial Bancorp, Inc. 19.6901 22,611 19.6002 20.00
0.49% PRI Primerica, Inc. 77.00 41,451 76.45 77.25
0.75% PFG Principal Financial Group Inc 62.89 392,745 62.35 62.90
-0.11% PGZ Principal Real Estate Income Fund 17.98 35,610 17.95 18.00
-0.28% PRA ProAssurance Corporation 53.70 33,424 53.50 54.05
3.60% PGR Progressive Corporation 47.975 3,648,033 47.14 48.30
-0.42% PLD ProLogis, Inc. 64.77 665,598 64.55 65.26
1.12% CMD Proshares Tr Ii Ulsht Dj Ubs Cmd 86.90 151,582 85.14 86.93
1.17% PSEC Prospect Capital Corporation 6.7276 1,386,063 6.65 6.73
0.47% PB Prosperity Bancshares, Inc. 60.42 221,386 60.10 60.93
0.32% PVBC Provident Bancorp, Inc. 22.22 6,722 22.22 22.61
0.10% PROV Provident Financial Holdings, Inc. 19.75 6,438 19.71 19.75
-0.34% PFS Provident Financial Services, Inc 25.26 37,737 25.14 25.41
0.77% PBIP Prudential Bancorp, Inc. 18.25 1,866 18.09 18.25
1.11% PRU Prudential Financial, Inc. 104.54 640,771 103.09 104.62
0.17% GHY Prudential Global Short Duration High Yield Fund, Inc. 14.82 74,156 14.79 14.83
0.08% PUK Prudential Public Limited Company 47.53 108,028 47.39 47.61
0.04% ISD Prudential Short Duration High Yield Fund, Inc. 15.196 23,439 15.16 15.21
-0.22% PSA Public Storage 215.57 265,884 214.92 216.52
-0.11% PCF Putnam High Income Bond Fund 8.84 48,567 8.83 8.86
0.00% PMM Putnam Managed Municipal Income Trust 7.65 42,951 7.65 7.68