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
-0.36% SRCE 1st Source Corporation 52.00 47,319 51.59 52.61
-0.40% FAX Aberdeen Asia-Pacific Income Fund Inc 5.00 714,378 4.99 5.03
0.21% ABE Aberdeen Emerging Markets Smaller Company Opportunities Fund I 15.2925 1,713 15.2895 15.31
-0.91% AKR Acadia Realty Trust 25.04 600,183 24.83 25.25
-0.41% ANCX Access National Corporation 28.90 21,212 28.6701 29.07
-0.06% ADX Adams Diversified Equity Fund, Inc. 15.72 200,960 15.65 15.77
-0.66% PEO Adams Natural Resources Fund, Inc. 21.04 80,953 21.0101 21.1563
-0.18% AVK Advent Claymore Convertible Securities and Income Fund 16.21 70,108 16.20 16.27
1.02% AEG Aegon NV 6.93 2,562,374 6.91 6.95
-0.61% AER Aercap Holdings N.V. 53.73 726,278 53.65 54.18
0.21% AET Aetna Inc. 185.49 2,219,429 184.88 186.41
-1.14% AMG Affiliated Managers Group, Inc. 205.32 216,520 204.99 208.24
-1.57% AFL Aflac Incorporated 86.44 3,490,754 86.14 88.35
-0.54% MITT AG Mortgage Investment Trust, Inc. 18.40 233,360 18.34 18.56
-0.04% ADC Agree Realty Corporation 49.28 226,291 48.86 49.47
-1.81% AYR Aircastle Limited 23.93 174,914 23.91 24.41
-1.71% AL Air Lease Corporation 48.38 422,727 48.30 49.22
-1.76% ABDC Alcentra Capital Corp. 8.36 86,431 8.30 8.49
-0.83% ALEX Alexander & Baldwin Holdings, Inc. 27.61 141,482 27.60 27.961
-0.10% ARE Alexandria Real Estate Equities, Inc. 125.38 651,543 124.55 125.90
-0.66% Y Alleghany Corporation 589.73 126,038 587.865 596.29
0.13% ABTX Allegiance Bancshares, Inc. 39.60 9,835 39.30 39.85
0.37% AB AllianceBernstein Holding L.P. 27.15 355,698 26.80 27.4788
-0.08% AFB Alliance National Municipal Income Fund Inc 13.27 95,283 13.24 13.27
-0.40% AWF Alliance World Dollar Government Fund II 12.58 248,392 12.58 12.75
0.56% NCV AllianzGI Convertible & Income Fund 7.16 398,977 7.12 7.16
-0.40% NCZ AllianzGI Convertible & Income Fund II 6.275 171,780 6.27 6.31
-0.40% ACV AllianzGI Diversified Income & Convertible Fund 22.42 58,095 22.32 22.51
-0.76% NIE AllianzGI Equity & Convertible Income Fund 22.12 68,370 22.12 22.35
-0.07% NFJ AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.45 291,409 13.42 13.48
0.06% ALL Allstate Corporation 104.00 2,909,853 102.98 104.325
-0.82% ALLY Ally Financial Inc. 30.37 3,192,786 30.30 30.75
-0.18% AGD Alpine Global Dynamic Dividend Fund 11.26 40,140 11.21 11.29
0.20% AOD Alpine Total Dynamic Dividend Fund 9.83 470,959 9.75 9.84
1.26% ASPS Altisource Portfolio Solutions S.A. 28.98 145,390 28.40 29.14
-2.50% RESI Altisource Residential Corporation 10.92 188,358 10.9001 11.21
0.41% ATAX America First Multifamily Investors, L.P. 6.175 171,228 6.10 6.20
-1.51% AAT American Assets Trust, Inc. 35.79 203,880 35.62 36.27
-1.03% ACC American Campus Communities Inc 38.57 800,240 38.42 38.86
-1.43% AGNC American Capital Agency Corp. 19.29 3,418,480 19.28 19.585
-1.10% MTGE American Capital Mortgage Investment Corp. 18.00 291,330 18.00 18.20
-1.60% AEL American Equity Investment Life Holding Company 33.79 719,820 33.74 34.65
-0.89% AXP American Express Company 99.86 5,290,672 99.58 100.84
-0.25% AFG American Financial Group, Inc. 109.61 240,689 109.09 110.24
-0.73% AMH American Homes 4 Rent 20.27 1,916,030 20.22 20.395
0.18% AIG American International Group, Inc. 61.53 5,402,110 61.03 61.78
-2.01% AMNB American National Bankshares, Inc. 39.10 5,032 39.10 39.65
-0.16% ANAT American National Insurance Company 129.14 4,887 128.58 129.98
-2.72% ARCT American Realty Capital Trust Inc 9.30 22,699 9.21 9.58
-0.31% ARL American Realty Investors, Inc. 12.85 4,792 12.30 12.85
-1.06% AMT American Tower Corporation (REIT) 135.19 3,416,403 134.72 136.67
-0.50% AMP AMERIPRISE FINANCIAL SERVICES, INC. 177.57 752,584 177.23 180.90
-1.44% AMSF AMERISAFE, Inc. 61.40 72,022 61.40 62.55
-0.37% ABCB Ameris Bancorp 53.35 150,885 53.20 53.60
0.00% ASRV AmeriServ Financial Inc. 4.05 16,653 4.05 4.10
-1.24% AFSI AmTrust Financial Services, Inc. 12.70 1,824,566 12.60 12.85
-1.16% NLY Annaly Capital Management Inc 11.08 8,197,488 11.06 11.21
0.20% ANTM Anthem, Inc. 249.65 1,205,673 247.01 250.25
-1.32% ANH Anworth Mortgage Asset Corporation 5.23 494,985 5.22 5.30
-0.93% AIV Apartment Investment and Management Company 40.58 1,301,549 40.39 40.95
-0.65% ARI Apollo Commercial Real Estate Finance 18.28 1,063,501 18.26 18.47
-0.99% APO Apollo Global Management, LLC 35.07 496,741 34.77 35.50
-0.52% AINV Apollo Investment Corporation 5.74 650,666 5.71 5.78
-0.37% AFT Apollo Senior Floating Rate Fund Inc. 16.17 81,287 16.15 16.29
-0.38% AIF Apollo Tactical Income Fund Inc. 15.58 181,622 15.53 15.64
-1.36% APLE Apple Hospitality REIT, Inc. 19.64 1,416,403 19.58 19.93
-1.06% ABR Arbor Realty Trust 8.40 731,559 8.38 8.475
-1.18% ACGL Arch Capital Group Ltd. 89.92 482,867 89.645 92.03
-0.25% ARCC Ares Capital Corporation 15.97 1,507,778 15.85 16.02
0.15% ACRE Ares Commercial Real Estate Corporation 12.97 149,780 12.89 13.02
-1.08% ARES Ares Management L.P. 23.00 168,554 22.75 23.15
-0.64% AGII Argo Group International Holdings, Ltd. 62.15 125,894 61.95 62.85
-1.18% AI Arlington Asset Investment Corp 11.72 448,773 11.61 11.82
-1.51% AHH Armada Hoffler Properties, Inc. 14.39 283,627 14.36 14.64
-0.84% ARR ARMOUR Residential REIT, Inc. 24.66 300,968 24.59 24.84
-1.72% AROW Arrow Financial Corporation 34.25 6,767 34.25 35.5687
-0.03% AJG Arthur J. Gallagher & Co. 64.03 782,246 63.46 64.20
-1.12% APAM Artisan Partners Asset Management Inc. 39.70 320,801 39.55 40.25
-1.71% ASA ASA Gold and Precious Metals Limited 11.51 90,610 11.50 11.7502
-1.45% AHP Ashford Hospitality Prime, Inc. 9.54 167,883 9.52 9.75
-2.66% AHT Ashford Hospitality Trust Inc 6.58 299,788 6.56 6.78
-1.54% AHL Aspen Insurance Holdings Limited 38.25 556,118 38.075 38.95
-0.70% AC Associated Capital Group, Inc. 35.25 6,723 35.15 35.50
-0.57% AIZ Assurant, Inc. 94.27 247,299 94.05 95.13
0.89% AGO Assured Guaranty Ltd. 34.05 1,134,614 33.52 34.12
-1.12% ACBI Atlantic Capital Bancshares, Inc. 17.70 37,640 17.60 17.95
-0.68% ACFC Atlantic Coast Financial Corporation 10.25 48,091 10.24 10.41
1.73% AFH Atlas Financial Holdings, Inc. 20.55 17,786 20.05 20.60
-1.25% AVB AvalonBay Communities, Inc. 167.79 639,468 167.09 170.08
-1.65% ACP Avenue Income Credit Strategies Fund 14.29 83,715 14.28 14.59
-2.39% AVHI A V Homes, Inc. 18.35 32,908 18.25 18.75
-0.98% AXS Axis Capital Holdings Limited 48.44 949,674 47.9848 48.91
-0.21% BGH Babson Capital Global Short Duration High Yield Fund 19.17 144,028 19.13 19.25
0.55% MPV Babson Capital Participation Investors 14.66 18,240 14.42 14.66
-0.70% BBN BalckRock Taxable Municipal Bond Trust 22.58 205,031 22.545 22.65
-1.04% BWINB Baldwin & Lyons, Inc. 23.70 18,394 23.55 23.90
1.75% BANF BancFirst Corporation 55.20 48,477 54.15 55.60
-0.11% BBVA Banco Bilbao Viscaya Argentaria S.A. 9.09 2,560,602 9.00 9.10
0.26% BBD Banco Bradesco Sa 11.41 6,242,078 11.34 11.54
-1.58% BCH Banco De Chile 101.96 57,988 99.10 103.52
0.47% BANC Banc of California, Inc. 21.60 312,648 21.45 21.70
-0.53% BLX Banco Latinoamericano de Comercio Exterior, S.A. 29.88 94,606 29.70 30.1778
0.20% CIB BanColombia S.A. 44.01 83,847 43.435 44.40
-0.58% BXS BancorpSouth, Inc. 34.55 734,838 34.20 34.80
-0.69% BSBR Banco Santander Brasil SA 10.06 884,368 9.985 10.145
0.32% BSAC Banco Santander Chile 34.53 340,807 34.1901 34.81
-0.14% SAN Banco Santander, S.A. 7.19 2,658,890 7.165 7.215
-1.36% BKMU Bank Mutual Corporation 10.90 93,925 10.85 11.15
0.96% BAC Bank of America Corporation 31.48 76,463,847 31.21 31.71
0.44% BOCH Bank of Commerce Holdings (CA) 11.45 39,444 11.45 11.60
-0.56% BOH Bank of Hawaii Corporation 86.26 217,881 86.10 87.175
-0.99% BMRC Bank of Marin Bancorp 70.20 36,955 65.05 71.15
0.41% BMO Bank Of Montreal 83.50 416,758 83.01 84.04
-4.39% BK Bank Of New York Mellon Corporation 55.35 11,105,334 54.67 55.84
0.14% BNS Bank of Nova Scotia 65.76 672,683 65.34 65.77
0.25% OZRK Bank of the Ozarks 51.22 1,477,058 50.59 51.525
-0.40% BKU BankUnited, Inc. 42.40 588,441 42.295 42.81
-0.34% BWFG Bankwell Financial Group, Inc. 34.68 8,030 34.47 34.87
-1.50% BANR Banner Corporation 57.17 88,316 57.14 58.31
0.18% BCS Barclays PLC 11.07 1,750,043 10.99 11.10
-1.49% BHB Bar Harbor Bankshares, Inc. 27.68 16,595 27.60 28.18
0.00% BYBK Bay Bancorp, Inc. 12.45 4,167 12.45 12.50
1.61% BBT BB&T Corporation 54.14 7,884,429 53.07 55.70
-0.53% BFR BBVA Banco Frances S.A. 26.34 212,367 26.15 26.70
-1.10% BBX BBX Capital Corporation 9.01 154,563 9.00 9.1493
-0.10% BSF Bear State Financial, Inc. 10.25 21,125 10.25 10.28
-1.47% BNCL Beneficial Bancorp, Inc. 16.70 186,671 16.65 17.00
-0.46% BRK.A Berkshire Hathaway Inc. 320,000.00 617 319,620.00 324,300.00
-0.45% BRK.B Berkshire Hathaway Inc. 213.19 5,141,495 213.055 215.78
-0.51% BHLB Berkshire Hills Bancorp, Inc. 38.70 258,855 38.60 38.95
-1.21% BGCP BGC Partners, Inc. 14.66 1,253,683 14.62 14.82
-0.22% HAWK Blackhawk Network Holdings, Inc. 45.15 7,488,358 45.10 45.40
0.00% BJZ Blackrock California Municipal 2018 Term Trust 14.71 26,642 14.6809 14.76
-0.15% BFZ BlackRock California Municipal Income Trust 13.70 92,175 13.68 13.71
0.42% CII Blackrock Capital and Income Strategies Fund Inc 16.82 104,177 16.6801 16.82
1.14% BKCC BlackRock Capital Investment Corporation 6.23 582,526 6.10 6.26
-0.94% BHK Blackrock Core Bond Trust 13.71 166,172 13.71 13.851
-0.36% HYT Blackrock Corporate High Yield Fund, Inc. 10.93 456,384 10.92 11.02
-0.60% BTZ BlackRock Credit Allocation Income Trust 13.16 212,219 13.16 13.23
0.00% DSU Blackrock Debt Strategies Fund, Inc. 11.61 244,451 11.56 11.62
-0.32% BDJ Blackrock Enhanced Equity Dividend Trust 9.44 432,178 9.38 9.45
0.30% EGF Blackrock Enhanced Government Fund, Inc 13.35 18,555 13.25 13.35
-0.77% FRA Blackrock Floating Rate Income Strategies Fund Inc 14.13 227,678 14.11 14.24
-1.23% BGT Blackrock Global 13.66 109,448 13.66 13.87
-0.63% BOE Blackrock Global 12.70 283,462 12.69 12.81
0.47% BLK BlackRock, Inc. 579.22 819,845 575.02 584.21
-0.59% BGY BLACKROCK INTERNATIONAL, LTD. 6.73 287,085 6.70 6.77
-0.62% BKN BlackRock Investment Quality Municipal Trust Inc. 14.49 89,296 14.48 14.56
-0.17% BTA BlackRock Long-Term Municipal Advantage Trust 11.80 49,604 11.77 11.817
0.39% BIT BlackRock Multi-Sector Income Trust 18.13 192,914 18.00 18.19
-0.27% BBK Blackrock Municipal Bond Trust 14.93 12,456 14.93 14.97
-0.46% BYM Blackrock Municipal Income Quality Trust 13.965 105,243 13.93 14.07
-0.14% BFK BlackRock Municipal Income Trust 13.94 167,109 13.93 14.06
-0.21% BLE BlackRock Municipal Income Trust II 14.17 60,449 14.10 14.23
-0.14% BTT BlackRock Municipal Target Term Trust Inc. 22.04 140,947 22.04 22.10
-0.14% MUC Blackrock MuniHoldings California Quality Fund, Inc. 14.03 68,238 14.00 14.06
0.25% MHD Blackrock MuniHoldings Fund, Inc. 16.30 26,222 16.20 16.30
0.00% MFL Blackrock MuniHoldings Investment Quality Fund 14.72 122,266 14.6547 14.74
0.36% MUJ Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.11 59,682 14.04 14.13
-0.08% MHN Blackrock MuniHoldings New York Quality Fund, Inc. 13.29 80,786 13.285 13.31
-0.07% MUI Blackrock Muni Intermediate Duration Fund Inc 13.81 122,644 13.76 13.81
-0.59% MNE Blackrock Muni New York Intermediate Duration Fund Inc 13.38 21,144 13.35 13.46
-0.14% MYD Blackrock MuniYield Fund, Inc. 14.32 99,416 14.30 14.35
-0.08% MYN Blackrock MuniYield New York Quality Fund, Inc. 12.74 51,168 12.72 12.7781
0.00% MPA Blackrock MuniYield Pennsylvania Quality Fund 14.32 23,024 14.18 14.33
-0.15% MYI Blackrock MuniYield Quality Fund III, Inc. 13.40 135,575 13.36 13.44
-0.07% MQY Blackrock MuniYield Quality Fund, Inc. 14.87 60,286 14.82 14.89
-0.14% BNY BlackRock New York Investment Quality Municipal Trust Inc. (Th 13.90 17,730 13.90 13.955
-0.34% BSE Blackrock New York Municipal Income Quality Trust 13.095 14,639 13.065 13.10
-0.34% BFY BlackRock New York Municipal Income Trust II 14.65 4,388 14.65 14.82
-1.94% BCX BlackRock Resources 10.11 442,484 10.11 10.33
1.88% BST BlackRock Science and Technology Trust 29.19 163,716 28.592 29.20
-0.15% BSD BlackRock Strategic Municipal Trust Inc. 13.69 28,709 13.66 13.82
-0.57% BUI BlackRock Utility and Infrastructure Trust 21.17 61,615 21.09 21.32
-0.68% BSL Blackstone GSO Senior Floating Rate Term Fund 17.63 51,614 17.60 17.84
0.13% BGB Blackstone / GSO Strategic Credit Fund 15.80 202,088 15.70 15.84
-0.77% BRG Bluerock Residential Growth REIT, Inc. 9.05 291,017 8.95 9.15
-1.17% BOFI BofI Holding, Inc. 32.16 468,995 31.83 32.55
-0.73% BOKF BOK Financial Corporation 95.70 82,796 95.515 96.41
-0.95% BPFH Boston Private Financial Holdings, Inc. 15.65 472,527 15.45 16.15
-1.08% BXP Boston Properties, Inc. 121.18 1,080,886 120.68 122.31
-0.98% BDN Brandywine Realty Trust 17.25 1,219,234 17.195 17.44
-2.43% BDGE Bridge Bancorp, Inc. 36.10 36,388 36.10 36.90
0.42% BRX Brixmor Property Group Inc. 16.86 4,751,695 16.56 16.915
-0.39% BAM Brookfield Asset Management Inc 42.93 687,560 42.83 43.16
-0.37% INF Brookfield Global Listed Infrastructure Income Fund 13.31 91,598 13.24 13.3999
-1.81% BPY Brookfield Property Partners L.P. 21.21 171,153 21.21 21.73
-0.61% BRKL Brookline Bancorp, Inc. 16.25 222,886 16.20 16.40
-0.42% BRO Brown & Brown, Inc. 52.36 806,624 52.12 52.71
0.08% BRT BRT Realty Trust 13.31 66,363 13.23 13.37
0.67% CHY Calamos Convertible and High Income Fund 12.10 187,428 12.004 12.1599
-0.27% CHI Calamos Convertible Opportunities and Income Fund 11.20 381,531 11.19 11.24
0.63% CCD Calamos Dynamic Convertible & Income Fund 20.68 53,490 20.4974 20.70
0.21% CHW Calamos Global Dynamic Income Fund 9.43 193,171 9.35 9.44
-0.04% CGO Calamos Global Total Return Fund 15.3843 30,294 15.29 15.43
-0.08% CSQ Calamos Strategic Total Return Fund 12.60 348,239 12.56 12.64
-1.65% CAC Camden National Corporation 42.36 27,647 42.31 43.16
-0.92% CPT Camden Property Trust 84.71 444,087 84.14 85.165
-0.57% CM Canadian Imperial Bank of Commerce 98.48 358,548 98.21 99.05
1.30% CPTA Capitala Finance Corp. 7.77 257,766 7.65 7.82
-0.94% COF Capital One Financial Corporation 103.41 2,638,340 103.13 104.6399
-0.48% BXMT Capital Trust, Inc. 31.41 1,108,315 31.32 31.55
-1.32% CFFN Capitol Federal Financial, Inc. 13.41 679,189 13.361 13.69
-1.71% CMO Capstead Mortgage Corporation 8.61 735,976 8.60 8.74
-1.60% CTRE CareTrust REIT, Inc. 15.35 587,823 15.31 15.71
0.13% CARO Carolina Financial Corporation 38.45 108,495 38.1508 38.88
-4.48% CARV Carver Bancorp, Inc. 2.77 6,669 2.745 2.8111
-0.68% CTT CatchMark Timber Trust, Inc. 13.06 155,774 12.96 13.18
-1.14% CATY Cathay General Bancorp 44.08 204,189 44.03 44.67
-2.13% CBL CBL & Associates Properties, Inc. 5.52 2,389,531 5.50 5.65
1.06% CBOE CBOE Holdings, Inc. 132.91 760,612 130.77 133.00
-1.15% IGR CBRE Clarion Global Real Estate Income Fund 7.76 350,320 7.74 7.85
0.44% CBG CBRE Group, Inc. 45.19 1,460,655 44.62 45.30
-1.64% CDR Cedar Realty Trust, Inc. 5.41 464,565 5.39 5.50
-2.23% CEN Center Coast MLP & Infrastructure Fund 10.53 479,965 10.51 10.87
-1.87% CSFL CenterState Banks, Inc. 25.78 394,164 25.75 26.31
-0.81% CEF Central Fund of Canada Limited 13.45 818,252 13.45 13.6201
-0.52% CET Central Securities Corporation 28.57 23,165 28.57 29.00
-0.19% CNBKA Century Bancorp, Inc. 80.75 5,333 80.40 80.90
-1.02% CFFI C&F Financial Corporation 58.05 3,605 56.80 59.30
-1.59% CLDT Chatham Lodging Trust (REIT) 22.35 447,410 22.26 22.72
-0.96% CHFC Chemical Financial Corporation 55.43 217,236 55.38 56.03
-1.37% CHMI Cherry Hill Mortgage Investment Corporation 17.22 128,719 17.20 17.449
-2.28% CHSP Chesapeake Lodging Trust 27.43 289,734 27.325 28.07
-0.67% CIM Chimera Investment Corporation 17.85 893,775 17.83 18.01
1.82% CCCR China Commercial Credit, Inc. 1.68 147,470 1.6716 1.759
0.18% CHN China Fund, Inc. 23.361 10,359 23.23 23.41
-0.77% LFC China Life Insurance Company Limited 16.69 491,043 16.595 16.75
22.22% CNTF China TechFaith Wireless Communication Technology Limited 3.08 276,684 2.55 3.15
-0.32% CI Cigna Corporation 219.66 1,380,258 218.1601 220.46
-0.27% CINF Cincinnati Financial Corporation 74.86 401,895 74.76 75.30
-1.22% CIT CIT Group Inc (DEL) 51.73 595,212 51.61 52.59
-0.10% C Citigroup Inc. 77.39 15,420,833 77.08 77.70
-0.75% BLW Citigroup Inc. 15.85 112,631 15.85 16.00
-0.17% CFG Citizens Financial Group, Inc. 45.76 6,065,035 45.22 46.125
-0.91% CIZN Citizens Holding Company 21.80 8,250 21.80 22.45
-0.47% CZNC Citizens & Northern Corp 25.16 16,301 24.9489 25.4136
-2.15% CHCO City Holding Company 67.96 73,180 67.78 70.41
-0.91% CIO City Office REIT, Inc. 11.95 329,843 11.83 12.09
-2.40% CBA ClearBridge American Energy MLP Fund Inc. 8.94 417,521 8.93 9.17
-2.46% CEM ClearBridge Energy MLP Fund Inc. 16.24 309,288 16.145 16.65
-1.59% CTR ClearBridge Energy MLP Total Return Fund Inc. 12.39 239,638 12.37 12.65
-1.09% GLV Clough Global Allocation Fund 13.55 62,762 13.52 13.64
-0.79% GLQ Clough Global Equity Fund 13.74 102,421 13.74 13.87
-0.18% GLO Clough Global Opportunities Fund 11.18 490,618 11.135 11.2364
0.50% CME CME Group Inc. 152.21 1,140,937 151.72 152.775
0.75% CNA CNA Financial Corporation 53.89 240,717 53.325 54.22
-0.88% CCNE CNB Financial Corporation 28.13 63,132 27.72 28.47
-1.34% CNO CNO Financial Group, Inc. 25.03 1,243,886 24.96 25.45
0.28% COBZ CoBiz Financial Inc. 21.37 390,841 21.12 21.58
-1.21% CVLY Codorus Valley Bancorp, Inc 28.53 6,288 28.38 29.3915
-0.67% FOF Cohen & Steers Closed-End Opportunity Fund, Inc. 13.33 78,759 13.30 13.42
0.30% INB Cohen & Steers Global Income Builder, Inc. 10.04 83,897 9.96 10.05
-0.89% UTF Cohen & Steers Infrastructure Fund, Inc 23.47 282,692 23.47 23.72
-0.73% MIE Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 10.81 125,864 10.76 10.96
-1.26% RQI Cohen & Steers Quality Income Realty Fund Inc 11.79 447,644 11.7853 11.92
-1.15% RNP Cohen & Steers Reit and Preferred Income Fund Inc 19.79 349,745 19.77 19.95
-1.14% PSF Cohen & Steers Select Preferred and Income Fund, Inc. 27.81 46,266 27.81 28.329
-0.24% RFI Cohen & Steers Total Return Realty Fund, Inc. 12.41 132,937 12.30 12.429
-1.84% CNS Cohn & Steers Inc 44.92 162,565 44.71 46.058
0.56% CIGI Colliers International Group Inc. 62.95 21,867 62.25 63.10
0.19% CXE Colonial High Income Municipal Trust 5.25 81,486 5.2456 5.29
-0.68% CIF Colonial Intermediate High Income Fund 2.91 114,145 2.90 2.94
-0.44% CMU Colonial Municipal Income Trust 4.55 58,675 4.54 4.59
-1.85% COLB Columbia Banking System, Inc. 45.09 243,703 45.07 46.075
-1.52% CXP Columbia Property Trust, Inc. 21.35 615,974 21.32 21.68
-1.00% CMA Comerica Incorporated 93.81 1,303,939 93.49 95.60
0.46% CBSH Commerce Bancshares, Inc. 58.43 662,630 58.17 58.99
-0.61% ESXB Community Bankers Trust Corporation. 8.20 15,159 8.20 8.35
-1.57% CBU Community Bank System, Inc. 54.55 153,301 54.48 55.58
-1.30% CHCT Community Healthcare Trust Incorporated 25.85 128,032 25.71 26.11
-0.91% CTBI Community Trust Bancorp, Inc. 48.90 33,597 48.4048 49.45
0.00% CODI Compass Diversified Holdings 16.80 343,935 16.50 17.05
6.47% CHCI Comstock Holding Companies, Inc. 1.81 278,742 1.6593 1.95
-0.69% CNOB ConnectOne Bancorp, Inc. 28.85 147,967 28.65 29.15
-2.13% CORR CorEnergy Infrastructure Trust, Inc. 38.15 84,274 38.11 38.78
0.75% COR CoreSite Realty Corporation 107.59 362,744 105.86 108.10
0.13% CRF Cornerstone Strategic Return Fund, Inc. 15.67 200,298 15.60 15.74
-1.47% OFC Corporate Office Properties Trust 27.46 756,095 27.365 27.845
-1.08% CXW Corrections Corporation of America 21.98 915,552 21.76 22.20
4.49% CSGP CoStar Group, Inc. 336.40 621,256 324.01 339.89
2.34% ICBK County Bancorp, Inc. 31.45 8,186 31.25 31.70
-1.98% CUZ Cousins Properties Incorporated 8.92 2,967,731 8.92 9.10
-2.81% COWN Cowen Group, Inc. 13.85 368,136 13.775 14.25
-0.96% CPF CPB Inc. 30.98 169,521 30.97 31.33
2.38% PMTS CPI Card Group Inc. 3.44 59,318 3.33 3.45
-1.80% CRD.B Crawford & Company 9.26 49,222 9.2205 9.56
0.00% CRD.A Crawford & Company 8.49 40,693 8.29 8.56
1.24% BAP Credicorp Ltd. 228.29 254,466 223.63 228.70
0.85% CACC Credit Acceptance Corporation 341.15 169,316 336.75 343.88
-1.20% CIK Credit Suisse Asset Management Income Fund, Inc. 3.29 128,724 3.29 3.33
1.12% CS Credit Suisse Group 18.93 3,338,361 18.79 19.02
-0.71% DHY Credit Suisse High Yield Bond Fund 2.78 388,952 2.78 2.82
-0.31% CRED Credo Pete Par $0.10 111.155 670,511 111.04 111.33
0.08% CCI Crown Castle International Corporation 106.11 2,062,459 105.21 106.32
-1.50% CUBE CubeSmart 26.97 1,227,126 26.76 27.27
-1.10% CFR Cullen/Frost Bankers, Inc. 100.15 518,105 99.88 101.33
-2.03% SZC Cushing Renaissance Fund 19.75 29,477 19.56 20.20
-0.67% CUBI Customers Bancorp, Inc 29.58 185,986 29.50 30.13
-1.81% CVBF CVB Financial Corporation 23.93 490,762 23.90 24.44
-1.29% CONE CyrusOne Inc 55.10 985,589 54.95 55.82
-1.71% CYS CYS Investments, Inc. 7.49 1,401,660 7.465 7.62
0.10% CB D/B/A Chubb Limited New 147.69 1,327,419 146.43 148.31
-1.59% DCT DCT Industrial Trust Inc 56.23 401,433 56.15 57.08
-0.72% DDR DDR Corp. 8.31 2,715,588 8.225 8.38
-0.24% DEX Delaware Enhanced Global Dividend 12.46 44,888 12.41 12.5034
-0.15% VFL Delaware Investments Florida Insured Municipal Income Fund 13.25 12,450 13.25 13.28
0.05% DB Deutsche Bank AG 18.53 1,964,642 18.52 18.67
-1.79% DRH Diamondrock Hospitality Company 11.55 2,469,607 11.51 11.78
-0.05% DLR Digital Realty Trust, Inc. 106.96 1,839,534 105.90 107.57
-1.38% DCOM Dime Community Bancshares, Inc. 21.45 157,967 21.40 21.80
-0.90% DFS Discover Financial Services 78.22 1,700,963 78.12 79.14
-0.29% DNI Dividend and Income Fund 13.88 56,035 13.868 13.95
-0.44% DNBF DNB Financial Corp 33.85 1,986 33.85 34.70
-1.40% DSL DoubleLine Income Solutions Fund 20.39 487,933 20.37 20.74
-1.03% DEI Douglas Emmett, Inc. 38.46 721,953 38.40 38.85
-0.89% DHF Dreyfus High Yield Strategies Fund 3.33 188,683 3.32 3.36
0.08% DMB Dreyfus Municipal Bond Infrastructure Fund, Inc. 12.87 69,386 12.80 12.88
-0.12% DSM Dreyfus Strategic Municipal Bond Fund, Inc. 8.46 96,590 8.44 8.49
0.00% LEO Dreyfus Strategic Municipals, Inc. 8.63 111,695 8.60 8.635
-0.44% DPG Duff & Phelps Global Utility Income Fund Inc. 15.94 126,910 15.85 16.02
-2.52% DSE Duff & Phelps Select Energy MLP Fund Inc. 6.57 331,468 6.52 6.74
-0.85% DNP Duff & Phelps Utilities Income, Inc. 10.52 496,737 10.52 10.65
-0.11% DUC Duff & Phelps Utility & Corporate Bond Trust, Inc. 8.78 291,150 8.77 8.79
-2.46% DRE Duke Realty Corporation 25.39 4,777,981 25.39 25.98
-1.43% DX Dynex Capital, Inc. 6.88 238,070 6.875 6.97
-1.21% EGBN Eagle Bancorp, Inc. 61.10 245,256 60.575 63.00
-0.60% EGIF Eagle Growth and Income Opportunities Fund 16.69 38,087 16.66 16.72
-4.86% ECC Eagle Point Credit Company Inc. 18.20 1,135,543 18.03 18.20
-2.03% DEA Easterly Government Properties, Inc. 20.31 380,303 20.29 20.70
-2.23% EGP EastGroup Properties, Inc. 83.45 189,987 83.36 85.22
-0.46% EWBC East West Bancorp, Inc. 66.90 789,376 66.71 67.66
-0.43% EVM Eaton Vance California Municipal Bond Fund 11.4801 37,749 11.47 11.53
-0.17% EIA Eaton Vance California Municipal Bond Fund II 11.55 7,391 11.516 11.58
-0.06% ETV Eaton Vance Corporation 15.51 194,756 15.44 15.52
-1.07% EV Eaton Vance Corporation 59.90 992,061 59.74 60.615
-0.40% ETW Eaton Vance Corporation 12.38 256,097 12.3601 12.448
-0.25% EOS Eaton Vance Enhanced Equity Income Fund II 16.07 113,860 16.05 16.17
-0.53% EOI Eaton Vance Enhance Equity Income Fund 14.90 75,877 14.86 14.98
-0.67% EFF Eaton vance Floating-Rate Income Plus Fund 16.21 45,215 16.16 16.32
-0.35% EFT Eaton Vance Floating Rate Income Trust 14.37 176,864 14.33 14.42
0.24% EIM Eaton Vance Municipal Bond Fund 12.44 147,211 12.38 12.45
-0.16% EVN Eaton Vance Municipal Income Trust 12.21 60,470 12.21 12.24
-0.33% ENX Eaton Vance New York Municipal Bond Fund 12.15 33,063 12.15 12.19
-0.51% ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund 9.72 308,803 9.72 9.80
-0.56% EFR Eaton Vance Senior Floating-Rate Fund 14.27 140,550 14.25 14.36
-0.46% EVF Eaton Vance Senior Income Trust 6.47 103,603 6.44 6.51
-0.57% EVG Eaton Vance Short Diversified Income Fund 13.94 55,371 13.91 14.02
-0.38% EVT Eaton Vance Tax Advantaged Dividend Income Fund 23.87 145,215 23.80 24.00
-0.39% ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund 17.95 159,040 17.94 18.07
0.34% ETO Eaton Vance Tax-Advantage Global Dividend Opp 26.20 45,537 26.0998 26.25
-0.06% ETB Eaton Vance Tax-Managed Buy-Write Income Fund 16.89 38,510 16.85 16.989
-0.56% ETY Eaton Vance Tax-Managed Diversified Equity Income Fund 12.45 220,488 12.43 12.52
-0.21% EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.71 747,754 9.68 9.759
-1.04% EDR Education Realty Trust Inc. 33.29 532,209 33.18 33.555
-0.59% EHTH eHealth, Inc. 18.42 127,865 18.28 18.64
-0.20% EFC Ellington Financial LLC 15.07 78,636 15.01 15.14
-1.46% EARN Ellington Residential Mortgage REIT 11.44 138,673 11.41 11.61
-0.85% EMCI EMC Insurance Group Inc. 28.01 9,340 27.889 28.21
-0.32% ESRT Empire State Realty Trust, Inc. 18.95 1,469,186 18.83 19.07
-1.60% EIG Employers Holdings Inc 42.95 70,102 42.90 43.75
0.00% ECPG Encore Capital Group Inc 41.15 488,235 40.55 42.15
-3.93% ENVA Enova International, Inc. 15.90 363,612 15.80 16.55
-1.08% ESGR Enstar Group Limited 210.25 24,088 208.70 213.20
-2.36% ENFC Entegra Financial Corp. 28.90 13,871 28.90 29.70
-1.75% EBTC Enterprise Bancorp Inc 34.88 4,850 33.824 35.41
-0.52% EFSC Enterprise Financial Services Corporation 47.60 85,700 42.955 47.90
-2.04% EPR EPR Properties 59.55 664,205 59.31 60.70
-1.01% EQIX Equinix, Inc. 437.45 807,355 436.82 444.93
-1.14% EQBK Equity Bancshares, Inc. 35.67 22,226 35.54 36.02
-1.07% EQC Equity Commonwealth 29.64 719,995 29.57 29.91
-0.69% ELS Equity Lifestyle Properties, Inc. 84.60 347,147 84.53 85.01
-0.66% EQR Equity Residential 60.45 2,043,369 59.88 60.78
-0.20% ERIE Erie Indemnity Company 116.99 17,195 116.1862 118.06
-2.33% ESSA ESSA Bancorp, Inc. 16.35 8,114 16.22 16.66
0.98% ESNT Essent Group Ltd. 48.36 850,891 47.65 49.00
-1.21% ESS Essex Property Trust, Inc. 224.60 478,753 223.66 226.41
-0.65% ETFC E*TRADE Financial Corporation 53.65 2,552,091 53.59 54.19
-1.74% EVBN Evans Bancorp, Inc. 42.30 5,900 41.85 43.10
-1.51% EVR Evercore Partners Inc 94.55 297,505 94.15 96.40
-1.22% RE Everest Re Group, Ltd. 223.24 312,622 223.00 227.10
-0.91% EXR Extra Space Storage Inc 82.70 1,083,069 82.13 83.46
-3.66% EZPW EZCORP, Inc. 11.85 405,706 11.85 12.30
-1.72% FFKT Farmers Capital Bank Corporation 39.95 54,885 39.90 40.80
-3.49% FMNB Farmers National Banc Corp. 15.20 19,707 15.20 15.70
-1.43% FFG FBL Financial Group, Inc. 72.40 14,864 71.70 73.65
0.00% FCB FCB Financial Holdings, Inc. 55.50 263,377 54.50 55.80
-1.01% AGM Federal Agricultural Mortgage Corporation 78.13 44,381 77.80 79.79
-0.61% FRT Federal Realty Investment Trust 122.05 711,211 121.00 122.76
-3.68% FII Federated Investors, Inc. 33.99 1,466,740 33.93 35.27
-2.04% FNHC Federated National Holding Company 16.33 32,556 16.21 16.63
-0.06% FIS Fidelity National Information Services, Inc. 97.54 1,235,480 97.51 98.06
-0.13% LION Fidelity Southern Corporation 23.75 69,041 23.40 23.92
-0.42% FMO Fiduciary/Claymore MLP Opportunity Fund 14.17 242,385 14.10 14.2305
0.80% FDUS Fidus Investment Corporation 15.16 91,380 15.00 15.18
-0.98% FITB Fifth Third Bancorp 32.17 4,325,279 32.07 32.65
-2.02% FNGN Financial Engines, Inc. 29.15 375,002 29.05 30.10
-0.46% FISI Financial Institutions, Inc. 32.50 52,223 32.20 32.70
0.15% FAF First American Corporation 61.25 510,411 60.97 61.61
-1.95% FBNC First Bancorp 36.23 85,036 36.20 37.02
-0.92% FBP First BanCorp. 5.41 1,081,672 5.36 5.50
-0.61% FNLC First Bancorp, Inc (ME) 29.19 8,609 28.98 29.57
-0.87% BUSE First Busey Corporation 32.00 79,418 31.365 32.28
-0.87% FCF First Commonwealth Financial Corporation 14.89 363,862 14.83 15.07
-1.48% FCBC First Community Bancshares, Inc. 29.30 9,174 28.96 29.65
-1.11% FDEF First Defiance Financial Corp. 53.29 15,913 53.0001 53.87
-1.42% FFBC First Financial Bancorp. 27.75 252,317 27.70 28.55
-1.38% FFIN First Financial Bankshares, Inc. 46.60 226,492 46.55 47.80
-1.89% THFF First Financial Corporation Indiana 46.80 10,669 46.60 47.60
-2.77% FFNW First Financial Northwest, Inc. 16.16 9,823 16.11 16.55
-1.50% FFWM First Foundation Inc. 18.98 138,892 18.84 19.23
-2.05% FGBI First Guaranty Bancshares, Inc. 26.70 8,321 26.44 27.28
-1.75% SVVC Firsthand Technology Value Fund, Inc. 10.09 157,863 10.06 11.16
-0.44% FHN First Horizon National Corporation 20.21 3,062,103 20.12 20.39
-0.93% FR First Industrial Realty Trust, Inc. 29.99 1,062,829 29.76 30.22
-0.86% INBK First Internet Bancorp 40.15 15,793 40.10 41.45
-0.94% FIBK First Interstate BancSystem, Inc. 42.00 94,963 41.925 42.50
-1.58% FRME First Merchants Corporation 43.66 132,146 43.65 44.43
-1.84% FMBH First Mid-Illinois Bancshares, Inc. 38.92 13,136 38.86 39.52
-0.62% FMBI First Midwest Bancorp, Inc. 25.77 364,567 25.74 26.09
-1.00% FNWB First Northwest Bancorp 16.82 3,292 16.80 16.8705
-2.75% FRC FIRST REPUBLIC BANK 85.97 1,709,542 85.80 88.64
1.60% FSV FirstService Corporation 68.67 18,863 67.33 69.13
0.00% FFA First Trust 16.32 37,032 16.23 16.33
-0.21% FAM First Trust/Aberdeen Global Opportunity Income Fund 11.72 31,736 11.6414 11.74
-1.62% FEN First Trust Energy Income and Growth Fund 26.67 76,826 26.67 27.2799
-0.84% FSD First Trust High Income Long Short Fund 16.52 105,640 16.51 16.69
-0.97% FPF First Trust Intermediate Duration Preferred & Income Fund 23.54 398,559 23.4347 23.78
-0.37% FNX First Trust Mid Cap Core AlphaDEX Fund 67.93 42,641 67.8623 68.2138
-0.10% FAD First Trust Multi Cap Growth AlphaDEX Fund 68.6742 13,880 68.47 68.755
-0.73% FPL First Trust New Opportunities MLP & Energy Fund 12.66 155,868 12.63 12.81
-0.31% FCT First Trust Senior Floating Rate Income Fund II 12.80 102,892 12.78 12.86
-0.70% FYX First Trust Small Cap Core AlphaDEX Fund 62.53 68,897 62.44 62.91
-1.09% FGB First Trust Specialty Finance and Financial Opportunities Fund 6.45 40,190 6.42 6.519
-0.31% FHY First Trust Strategic High Income Fund II 12.7099 46,786 12.66 12.72
26.97% OAKS Five Oaks Investment Corp. 3.86 3,267,795 3.20 3.95
0.03% FBC Flagstar Bancorp, Inc. 38.52 78,459 38.20 38.61
-0.97% PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc 11.36 43,738 11.3101 11.459
-0.91% FFC Flaherty & Crumrine Preferred Securities Income Fund Inc 19.61 217,406 19.58 19.82
-1.11% FLC Flaherty & Crumrine Total Return Fund Inc 21.29 56,007 21.15 21.62
-1.38% FFIC Flushing Financial Corporation 28.53 40,748 28.41 28.84
-2.17% FLY Fly Leasing Limited 13.08 69,054 13.06 13.32
-1.05% FNB F.N.B. Corporation 14.15 1,579,384 14.12 14.42
0.00% FOR Forestar Group Inc 21.90 77,636 21.65 22.00
-2.54% FCPT Four Corners Property Trust, Inc. 23.75 292,051 23.74 24.35
-0.54% FSB Franklin Financial Network, Inc. 36.85 74,097 36.325 37.10
-0.60% BEN Franklin Resources, Inc. 44.63 3,033,796 44.58 45.20
-3.40% FSP Franklin Street Properties Corp. 10.23 717,311 10.20 10.315
0.00% FSIC FS Investment Corporation 7.60 1,987,365 7.50 7.70
-1.35% FULT Fulton Financial Corporation 18.30 773,722 18.30 18.625
-0.37% GDV Gabelli Dividend 24.23 131,257 24.21 24.3096
-0.62% GAB Gabelli Equity Trust, Inc. 6.42 973,872 6.41 6.46
-0.74% GGT Gabelli Multi-Media Trust Inc. 9.33 59,567 9.33 9.42
5.24% GFA Gafisa SA 12.26 73,102 11.16 12.40
3.63% GCAP GAIN Capital Holdings, Inc. 8.27 3,019,266 7.92 8.50
-1.50% GGN GAMCO Global Gold, Natural Reources & Income Trust 5.26 648,097 5.25 5.35
-0.94% GBL Gamco Investors, Inc. 29.60 13,229 29.59 30.26
-0.92% GLPI Gaming and Leisure Properties, Inc. 36.42 1,153,192 36.38 36.71
-0.95% GGP General Growth Properties, Inc. 22.99 7,616,632 22.90 23.21
0.32% GNW Genworth Financial Inc 3.18 3,496,839 3.16 3.23
-2.12% GEO Geo Group Inc 22.15 691,217 22.11 22.63
-3.05% GABC German American Bancorp, Inc. 35.55 53,369 35.50 36.81
-0.73% GTY Getty Realty Corporation 25.85 172,655 25.81 26.22
-0.95% GLAD Gladstone Capital Corporation 9.40 89,060 9.36 9.50
-0.75% GOOD Gladstone Commercial Corporation 19.75 167,736 19.61 19.90
0.76% LAND Gladstone Land Corporation 13.22 74,968 13.03 13.32
-0.51% GBLI Global Indemnity plc 42.76 18,990 42.14 43.39
-2.63% GNL Global Net Lease, Inc. 18.85 571,168 18.83 19.44
-0.54% GSBD Goldman Sachs BDC, Inc. 21.97 97,851 21.865 22.13
-1.06% GS Goldman Sachs Group, Inc. 250.97 4,984,536 250.60 254.54
-1.98% GER Goldman Sachs MLP Energy Renaissance Fund 6.93 647,853 6.90 7.09
-1.21% GMZ Goldman Sachs MLP Income Opportunities Fund 9.78 190,932 9.75 9.93
0.67% GBDC Golub Capital BDC, Inc. 18.11 206,324 17.985 18.15
-1.45% GOV Government Properties Income Trust 17.64 646,244 17.5942 17.90
-1.86% GPT Gramercy Property Trust 25.90 789,147 25.87 26.39
-0.22% AJX Great Ajax Corp. 13.82 26,542 13.70 13.90
-1.81% GSBC Great Southern Bancorp, Inc. 51.55 11,048 51.45 52.40
0.12% GWB Great Western Bancorp, Inc. 42.89 232,729 42.65 43.24
0.66% GNBC Green Bancorp, Inc. 22.80 111,796 22.40 22.85
0.33% GDOT Green Dot Corporation 61.28 236,913 60.58 61.39
-2.06% GCBC Greene County Bancorp, Inc. 35.70 1,715 35.70 36.25
0.27% GHL Greenhill & Co., Inc. 18.75 311,551 18.45 18.90
1.71% GLRE Greenlight Reinsurance, Ltd. 20.80 101,289 20.35 21.00
1.23% AVAL Grupo Aval Acciones y Valores S.A. 9.03 72,643 8.8955 9.0901
0.98% GGAL Grupo Financiero Galicia S.A. 72.88 186,090 71.43 73.45
0.26% BSMX Grupo Financiero Santander Mexico S.A. B. de C.V. 7.72 918,681 7.63 7.74
0.58% GSVC GSV Capital Corp 7.795 94,097 7.7525 7.8548
-1.02% GBNK Guaranty Bancorp 29.00 109,793 29.00 29.40
-1.03% GBAB Guggenheim Build America Bonds Managed Duration Trust 22.08 65,518 22.08 22.38
0.09% GGM Guggenheim Credit Allocation Fund 22.34 32,342 22.211 22.41
2.57% HBHC Hancock Holding Company 55.85 1,131,560 54.35 56.15
-1.09% HAFC Hanmi Financial Corporation 31.70 129,373 31.60 32.225
-0.36% HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc. 21.94 261,753 21.70 22.09
-0.25% HIG Hartford Financial Services Group, Inc. 56.09 1,754,616 55.83 56.47
-2.32% HCAP Harvest Capital Credit Corporation 11.39 29,779 11.39 11.7925
-2.48% HCC Hcc Ins Hldgs 27.16 462,859 27.14 28.11
1.36% HCI HCI Group, Inc. 35.85 585,787 34.62 36.89
-1.64% HCP HCP, Inc. 23.33 4,207,187 23.305 23.66
-0.10% HDB HDFC Bank Limited 104.91 679,712 104.80 106.58
-0.47% HR Healthcare Realty Trust Incorporated 29.73 709,680 29.40 29.90
-0.65% HTA Healthcare Trust of America, Inc. 27.40 1,126,313 27.18 27.59
2.50% HIIQ Health Insurance Innovations, Inc. 26.60 339,041 25.85 26.85
-0.27% HTLF Heartland Financial USA, Inc. 54.85 96,551 54.55 55.25
0.31% HTGC Hercules Capital, Inc. 13.10 313,821 13.06 13.17
-1.49% HTBK Heritage Commerce Corp 16.48 139,032 16.41 16.70
0.00% HFWA Heritage Financial Corporation 31.85 253,869 31.55 31.95
0.69% HRTG Heritage Insurance Holdings, Inc. 18.95 628,429 18.48 19.15
-1.42% HT Hersha Hospitality Trust 18.02 427,975 17.99 18.32
-0.16% HF HFF, Inc. 49.35 185,114 48.75 49.62
-1.14% HIW Highwoods Properties, Inc. 47.49 627,139 47.39 48.20
-0.11% HTH Hilltop Holdings Inc. 26.64 204,678 26.44 26.73
-1.27% HMNF HMN Financial, Inc. 19.055 1,254 19.00 19.2023
-1.87% HBCP Home Bancorp, Inc. 42.94 17,434 42.28 43.82
-3.36% HOMB Home BancShares, Inc. 23.86 1,819,081 23.56 24.79
-0.23% HMN Horace Mann Educators Corporation 44.10 189,721 43.80 44.375
-1.26% HBNC Horizon Bancorp (IN) 28.12 66,489 28.11 28.72
3.01% HRZN Horizon Technology Finance Corporation 11.65 142,085 11.47 11.88
-2.57% HPT Hospitality Properties Trust 28.77 509,314 28.71 29.51
-2.05% HST Host Hotels & Resorts, Inc. 20.50 6,405,052 20.445 20.89
0.06% HLI Houlihan Lokey, Inc. 50.25 167,317 50.08 50.4897
-3.00% HOV Hovnanian Enterprises Inc 2.59 1,729,339 2.58 2.69
-1.74% HBMD Howard Bancorp, Inc. 22.60 16,783 22.50 23.20
-0.35% HHC Howard Hughes Corporation 127.01 224,033 126.11 127.575
-0.41% HSBC HSBC Holdings plc 55.39 2,950,590 54.91 55.5401
-1.11% HPP Hudson Pacific Properties, Inc. 32.10 929,094 32.09 32.46
-1.59% HBAN Huntington Bancshares Incorporated 15.51 9,854,459 15.50 15.855
-0.73% HBANP Huntington Bancshares Incorporated 1,360.00 984 1,348.00 1,366.03
-0.79% IBKC IBERIABANK Corporation 81.95 242,780 81.65 82.65
-2.20% IBN ICICI Bank Limited 10.68 7,158,397 10.68 10.90
-0.98% IMH Impac Mortgage Holdings, Inc. 10.15 19,684 10.11 10.241
-1.47% IHC Independence Holding Company 26.80 15,513 26.70 27.50
-1.99% IRT Independence Realty Trust, Inc. 9.34 561,725 9.335 9.53
-2.03% INDB Independent Bank Corp. 72.45 124,754 72.25 73.90
-0.21% IBCP Independent Bank Corporation 23.60 40,634 23.40 23.70
-0.28% IBTX Independent Bank Group, Inc 72.25 374,968 72.05 72.85
-0.77% IFN India Fund, Inc. 27.16 53,527 27.13 27.3786
-1.03% IPCC Infinity Property and Casualty Corporation 105.50 48,514 104.10 106.475
-1.20% HIFR InfraREIT, Inc. 18.86 203,236 18.62 19.155
-0.15% ING ING Group, N.V. 20.22 3,025,770 20.11 20.265
-0.23% ISF ING Group, N.V. 25.54 53,706 25.53 25.65
-1.33% IBKR Interactive Brokers Group, Inc. 61.78 932,925 61.73 62.58
0.63% ICE Intercontinental Exchange Inc. 75.27 2,133,381 74.80 75.59
-1.31% IBOC International Bancshares Corporation 41.30 142,828 41.25 41.90
-0.16% INTL INTL FCStone Inc. 43.88 117,947 43.40 44.14
0.09% VKI Invesco Advantage Municipal Income Trust II 11.25 124,679 11.22 11.30
0.41% VBF Invesco Bond Fund 19.82 18,601 19.7192 19.90
-0.24% VCV Invesco California Value Municipal Income Trust 12.48 114,673 12.46 12.51
-1.00% VTA Invesco Credit Opportunities Fund 11.83 243,653 11.825 11.96
-1.47% IVR INVESCO MORTGAGE CAPITAL INC 17.38 822,518 17.38 17.63
0.00% VMO Invesco Municipal Opportunity Trust 12.28 183,918 12.25 12.31
-0.08% VKQ Invesco Municipal Trust 12.52 108,332 12.48 12.55
-0.58% IVZ Invesco Plc 37.86 2,315,740 37.79 38.21
0.00% VVR Invesco Senior Income Trust 4.47 504,450 4.4532 4.48
-0.30% VGM Invesco Trust for Investment Grade Municipals 13.08 182,343 13.06 13.11
-0.20% IIM Invesco Value Municipal Income Trust 14.69 65,902 14.69 14.7205
-3.33% ISTR Investar Holding Corporation 24.65 13,112 24.55 25.45
-1.95% ITG Investment Technology Group, Inc. 21.12 187,729 21.11 21.55
0.18% IRET Investors Real Estate Trust 5.69 499,247 5.63 5.70
-2.84% IRM Iron Mountain Incorporated 35.30 2,975,521 35.27 36.22
3.22% IRS IRSA Inversiones Y Representaciones S.A. 29.49 45,190 28.12 29.58
-1.07% ALT Ishares Diversified Altr Tr Sh Ben Int 1.85 100,452 1.83 1.89
-0.71% STAR iStar Financial Inc. 11.14 467,300 11.12 11.21
0.21% ITUB Itau Unibanco Banco Holding SA 14.56 8,397,109 14.4801 14.67
-0.14% IVH Ivy High Income Opportunities Fund 14.48 109,319 14.43 14.56
0.08% JRVR James River Group Holdings, Ltd. 35.55 265,561 35.38 35.77
-1.61% JOF Japan Smaller Capitalization Fund Inc 12.83 69,228 12.76 12.90
-0.32% JCO Javelin Exchange-traded Tr Jets Cntra Ops 9.49 118,501 9.45 9.54
-1.73% JCAP Jernigan Capital, Inc. 18.19 135,804 18.19 18.5101
-0.96% BTO John Hancock Financial Opportunities Fund 39.37 43,771 39.21 39.76
0.00% HEQ John Hancock Hedged Equity & Income Fund 17.25 53,971 17.11 17.28
-0.41% JHS John Hancock Income Securities Trust 14.69 21,302 14.69 14.785
-0.76% HPF John Hancock Pfd Income Fund II 20.93 74,229 20.90 21.07
-1.14% HPS John Hancock Preferred Income Fund III 18.14 117,331 18.12 18.34
0.06% PDT John Hancock Premium Dividend Fund 15.92 336,704 15.64 16.03
-0.39% HTD John Hancock Tax Advantaged Dividend Income Fund 22.87 300,150 22.77 22.96
-0.78% JLL Jones Lang LaSalle Incorporated 152.57 217,607 152.13 154.105
0.24% JPM J P Morgan Chase & Co 113.26 14,572,911 112.27 113.7226
-0.36% JP Jupai Holdings Limited 21.94 302,079 21.46 22.80
-2.12% KYE Kayne Anderson Energy Total Return Fund, Inc. 10.63 176,489 10.63 10.87
-2.52% KMF Kayne Anderson Midstream Energy Fund, Inc 14.34 110,437 14.33 14.74
-0.94% KB KB Financial Group Inc 61.95 168,320 61.63 62.24
-2.04% KCAP KCAP Financial, Inc. 3.36 97,197 3.36 3.43
-3.03% KMPR Kemper Corporation 68.80 147,034 68.70 71.25
-1.15% KW Kennedy-Wilson Holdings Inc. 17.25 2,043,881 17.05 17.45
-2.07% KEY KeyCorp 20.82 20,398,050 20.62 21.00
-0.08% KRC Kilroy Realty Corporation 71.76 787,832 71.36 72.27
-0.78% KIM Kimco Realty Corporation 16.47 3,087,812 16.405 16.57
1.69% KINS Kingstone Companies, Inc 21.05 49,810 20.30 21.25
1.90% KFS Kingsway Financial Services, Inc. 5.35 14,550 5.20 5.35
-0.51% KRG Kite Realty Group Trust 17.72 474,424 17.60 17.825
-1.31% KKR KKR & Co. L.P. 22.55 1,953,373 22.38 22.825
-0.62% KIO KKR Income Opportunities Fund 15.93 118,777 15.90 16.09
-0.96% KF Korea Fund, Inc. 43.47 4,357 43.355 43.68
1.83% LADR Ladder Capital Corp 15.02 4,215,088 14.72 15.13
-1.92% LTS Ladenburg Thalmann Financial Services Inc 3.07 108,259 3.05 3.11
0.51% LTS-A Ladenburg Thalmann Financial Services Inc 8.00% Series A Cumulative Rede... 25.46 21,631 25.19 25.46
-0.49% LBAI Lakeland Bancorp, Inc. 20.45 307,171 20.10 20.50
-1.44% LKFN Lakeland Financial Corporation 50.69 167,127 50.62 51.4349
0.38% LARK Landmark Bancorp Inc. 29.00 29,586 28.59 29.25
0.55% LMRK Landmark Infrastructure Partners LP 18.15 46,507 17.80 18.15
-0.81% LHO LaSalle Hotel Properties 29.31 1,777,994 29.23 29.58
-0.21% LGI Lazard Global Total Return and Income Fund 18.82 41,186 18.81 18.96
-0.58% LAZ Lazard Ltd. 56.53 553,109 56.16 57.14
0.58% LOR Lazard World Dividend & Income Fund, Inc. 12.07 13,945 12.01 12.1199
-3.01% LCNB LCNB Corporation 20.95 9,622 20.95 21.40
-0.41% LTXB LegacyTexas Financial Group, Inc. 44.17 203,598 44.10 44.66
-0.59% LM Legg Mason, Inc. 43.96 705,622 43.60 44.22
1.75% LEJU Leju Holdings Limited 1.74 39,678 1.68 1.75
0.24% LC LendingClub Corporation 4.15 3,644,084 4.07 4.15
-0.07% TREE LendingTree, Inc. 372.50 233,348 368.20 375.20
-0.68% LUK Leucadia National Corporation 27.63 958,938 27.44 27.80
-2.27% LXP Lexington Realty Trust 9.05 792,230 9.05 9.24
1.07% USA Liberty All-Star Equity Fund 6.63 1,181,487 6.55 6.64
-1.68% LPT Liberty Property Trust 40.47 617,548 40.40 41.07
0.10% LNC Lincoln National Corporation 83.06 864,001 82.56 83.60
-1.86% LOB Live Oak Bancshares, Inc. 23.80 39,138 23.75 24.225
1.26% LYG Lloyds Banking Group Plc 4.03 4,167,177 3.99 4.05
-0.27% SCD LMP Capital and Income Fund Inc. 14.31 307,968 14.26 14.40
0.32% L Loews Corporation 52.52 938,736 52.24 52.7949
-1.76% LPLA LPL Financial Holdings Inc. 58.50 1,353,557 57.85 59.79
-1.26% LTC LTC Properties, Inc. 40.69 185,611 40.62 41.15
-0.39% MCBC Macatawa Bank Corporation 10.21 21,646 10.20 10.25
-0.19% MAC Macerich Company 62.90 910,535 62.44 63.17
0.00% CLI Mack-Cali Realty Corporation 20.84 545,649 20.69 20.925
-0.08% MFD Macquarie/First Trust Global 13.04 32,473 12.9571 13.07
-0.66% MGU Macquarie Global Infrastructure Total Return Fund Inc. 25.45 40,954 25.315 25.56
0.09% BMA Macro Bank Inc. 116.22 206,150 116.05 117.79
-3.90% MHLD Maiden Holdings, Ltd. 7.40 390,521 7.35 7.70
-1.56% MSFG MainSource Financial Group, Inc. 38.38 74,484 38.30 39.20
-0.05% MMD MainStay DefinedTerm Municipal Opportunities Fund 19.73 66,562 19.6373 19.751
-1.27% MAIN Main Street Capital Corporation 38.81 366,953 38.65 39.10
-0.15% MZF Managed Duration Investment Grade Municipal Fund 13.36 13,406 13.32 13.40
2.47% MN Manning & Napier, Inc. 4.15 110,189 4.00 4.20
0.23% MFC Manulife Financial Corp 21.92 1,956,358 21.79 22.09
-1.15% MMI Marcus & Millichap, Inc. 30.94 82,376 30.76 31.21
-0.84% MKL Markel Corporation 1,106.92 57,200 1,099.00 1,118.85
0.24% MKTX MarketAxess Holdings, Inc. 207.86 196,270 206.48 208.74
-5.41% MRLN Marlin Business Services Corp. 22.75 20,570 22.676 24.10
0.04% MMC Marsh & McLennan Companies, Inc. 81.56 2,787,818 80.71 81.89
-0.94% MBFI MB Financial Inc. 46.60 272,135 46.54 47.04
1.22% MBI MBIA, Inc. 7.48 2,262,765 7.30 7.565
-3.24% MBTF M B T Financial Corp 10.45 23,176 10.40 10.75
-0.50% MGRC McGrath RentCorp 49.89 49,596 49.665 50.48
-1.53% MPW Medical Properties Trust, Inc. 12.83 1,592,307 12.78 13.00
0.00% MCC Medley Capital Corporation 5.30 133,250 5.28 5.33
-1.02% MBWM Mercantile Bank Corporation 36.07 27,065 36.00 36.65
-1.68% MCY Mercury General Corporation 51.54 161,114 51.49 52.26
-0.51% MSB Mesabi Trust 29.40 115,084 29.25 30.225
-0.34% CASH Meta Financial Group, Inc. 102.90 27,708 102.50 104.80
0.76% MET MetLife, Inc. 52.95 5,428,979 52.55 53.58
-1.81% MFA MFA Financial, Inc. 7.58 2,614,783 7.56 7.72
-1.18% MCR MFS Charter Income Trust 8.36 198,643 8.35 8.44
-0.74% MIN MFS Intermediate Income Trust 4.02 480,165 4.01 4.05
-0.99% MMT MFS Multimarket Income Trust 6.02 149,679 6.00 6.065
0.00% MFM MFS Municipal Income Trust 6.81 134,479 6.80 6.87
3.09% MTG MGIC Investment Corporation 15.67 5,492,377 15.31 16.21
-1.43% MAA Mid-America Apartment Communities, Inc. 91.54 672,899 91.13 92.61
1.33% MSL MidSouth Bancorp 15.20 71,275 14.80 15.20
-0.66% MOFG MidWestOne Financial Group, Inc. 34.37 23,626 34.25 34.82
-1.62% MTU Mitsubishi UFJ Financial Group Inc 7.90 1,342,546 7.88 7.92
-2.51% MFG Mizuho Financial Group, Inc. 3.89 336,612 3.88 3.92
-0.98% MNR Monmouth Real Estate Investment Corporation 17.09 416,243 17.04 17.35
-0.42% MRCC Monroe Capital Corporation 14.11 78,819 14.09 14.22
0.89% MS Morgan Stanley 55.84 13,953,899 55.09 55.99
0.27% CAF Morgan Stanley China A Share Fund Inc. 25.89 82,581 25.84 26.08
-0.30% MSD Morgan Stanley Emerging Markets Debt Fund, Inc. 9.91 52,000 9.70 9.95
0.00% EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 8.05 268,738 8.03 8.08
-1.08% IIF Morgan Stanley India Investment Fund, Inc. 33.91 26,231 33.82 34.22
3.87% MTB M&T Bank Corporation 186.15 1,397,247 179.20 188.70
-0.21% MVF MuniVest Fund, Inc. 9.59 133,868 9.58 9.62
-0.75% MVC MVC Capital, Inc. 10.52 59,193 10.50 10.61
-0.78% NDAQ Nasdaq, Inc. 79.83 1,722,830 78.90 80.24
-0.03% NBHC National Bank Holdings Corporation 33.80 134,284 33.58 34.03
-1.17% NCOM National Commerce Corporation 42.25 62,895 41.35 42.55
-0.15% NGHC National General Holdings Corp 20.25 228,866 20.03 20.35
-1.55% NHI National Health Investors, Inc. 69.94 258,079 69.68 71.10
-2.27% NNN National Retail Properties 39.69 945,639 39.59 40.46
-1.27% NSA National Storage Affiliates Trust 25.68 333,820 25.51 25.99
-0.85% NSM Nationstar Mortgage Holdings Inc. 18.66 164,835 18.64 18.94
-2.63% NAVI Navient Corporation 13.35 2,560,906 13.30 13.81
-1.29% NBTB NBT Bancorp Inc. 37.48 85,271 37.38 37.99
0.00% NBW Neuberger Berman California Intermediate Municipal Fund Inc. 13.85 40,058 13.77 13.855
-0.52% NHS Neuberger Berman High Yield Strategies Fund 11.59 118,011 11.55 11.63
-0.27% NBH Neuberger Berman Intermediate Municipal Fund Inc. 14.73 40,603 14.73 14.81
-1.94% NML Neuberger Berman MLP Income Fund Inc. 9.60 311,468 9.55 9.83
-0.19% NRO Neuberger Berman Real Estate Securities Income Fund, Inc. 5.18 343,312 5.12 5.23
-0.21% HYB New America High Income Fund, Inc. 9.31 74,074 9.29 9.34
0.00% NMFC New Mountain Finance Corporation 13.45 335,728 13.40 13.50
-0.35% NRZ New Residential Investment Corp. 17.13 7,689,633 17.13 17.35
-0.27% SNR New Senior Investment Group Inc. 7.43 553,920 7.38 7.49
0.22% NYCB New York Community Bancorp, Inc. 13.72 6,427,353 13.71 13.89
-0.83% NYMT New York Mortgage Trust, Inc. 6.01 859,052 6.00 6.09
0.24% NYRT New York REIT, Inc. 4.16 2,483,260 4.10 4.18
-1.75% NXRT NexPoint Residential Trust, Inc. 26.45 70,471 26.44 26.96
-0.11% NICK Nicholas Financial, Inc. 8.89 22,029 8.85 9.1044
-0.26% NMIH NMI Holdings Inc 19.35 394,274 19.15 19.55
0.76% NOAH Noah Holdings Ltd. 50.50 132,999 49.95 50.91
-1.50% NMR Nomura Holdings Inc ADR 6.58 154,923 6.55 6.6092
-1.63% NBN Northeast Bancorp 24.15 42,389 24.00 24.85
-1.41% NTRS Northern Trust Corporation 105.38 1,062,778 105.05 107.29
-0.72% NRIM Northrim BanCorp Inc 34.50 8,934 34.145 35.00
-1.42% NRE NorthStar Realty Europe Corp. 12.49 145,308 12.45 12.75
-0.41% NWBI Northwest Bancshares, Inc. 16.85 370,002 16.80 17.02
-1.87% JMLP Nuveen All Cap Energy MLP Opportunities Fund 8.92 86,740 8.92 9.12
-0.22% NEA Nuveen AMT-Free Municipal Income Fund 13.52 408,216 13.4938 13.53
-0.10% NUV Nuveen AMT-Free Municipal Value Fund 10.02 289,517 9.99 10.03
-0.71% NAZ Nuveen Arizona Premium Income Municipal Fund 14.05 26,569 14.045 14.21
-0.14% NAC Nuveen California Dividend Advantage Municipal Fund 14.17 186,298 14.14 14.18
-0.33% NTC Nuveen Connecticut Premium Income Municipal Fund 11.93 15,896 11.8901 11.96
0.13% JCE Nuveen Core Equity Alpha Fund 15.159 259,302 15.12 15.20
-0.61% JQC Nuveen Credit Strategies Income Fund 8.13 539,530 8.13 8.19
-0.29% NAD Nuveen Dividend Advantage Municipal Fund 13.71 297,927 13.68 13.74
-2.02% JMF Nuveen Energy MLP Total Return Fund 12.10 306,692 12.09 12.36
-0.27% NZF Nuveen Enhanced Municipal Credit Opportunities Fun 14.93 323,216 14.93 14.98
-0.72% JFR Nuveen Floating Rate Income Fund 11.04 176,737 11.03 11.14
-1.34% JRO Nuveen Floating Rate Income Opportuntiy Fund 11.07 203,776 11.05 11.20
-0.48% NXC Nuveen Insured California Select Tax-Free Income Portfolio 15.00 22,599 14.96 15.0352
0.22% NXN Nuveen Insured New York Select Tax-Free Income Portfolio 13.48 8,348 13.42 13.4899
-0.62% NID Nuveen Intermediate Duration Municipal Term Fund 12.83 105,962 12.80 12.88
-0.08% NUM Nuveen Michigan Quality Income Municipal Fund 13.20 49,096 13.18 13.24
-0.15% NMZ Nuveen Municipal High Income Opportunity Fund 13.61 198,046 13.58 13.66
-0.29% NXJ Nuveen New Jersey Dividend Advantage Municipal Fund 13.55 59,365 13.52 13.57
-0.29% NAN Nuveen New York Dividend Advantage Municipal Fund 13.59 31,146 13.58 13.60
-0.23% NQP Nuveen Pennsylvania Investment Quality Municipal Fund, Inc. 13.08 54,205 13.0501 13.09
-1.00% JPC Nuveen Preferred Income Opportunites Fund 9.92 800,286 9.895 10.01
-2.01% JPS Nuveen Quality Preferred Income Fund 2 9.74 2,113,381 9.68 9.93
0.06% JRI Nuveen Real Asset Income and Growth Fund 17.72 126,970 17.63 17.79
-0.36% NXQ Nuveen Select Tax Free Income Portfolio II 13.94 28,615 13.93 13.98
-0.95% NXR Nuveen Select Tax Free Income Portfolio III 14.58 38,105 14.57 14.74
-0.31% NSL Nuveen Senior Income Fund 6.47 85,271 6.44 6.51
-0.30% JSD Nuveen Short Duration Credit Opportunities Fund 16.58 47,139 16.52 16.61
-0.69% BXMX Nuveen S&P 500 Buy-Write Income Fund 14.31 164,165 14.27 14.39
-0.63% SPXX Nuveen S&P 500 Dynamic Overwrite Fund 17.44 42,699 17.3401 17.5677
-0.47% NPV Nuveen Virginia Premium Income Municipal Fund 12.73 48,879 12.72 12.78
0.11% OAK Oaktree Capital Group, LLC 45.70 238,069 45.15 46.05
-1.07% OCFC OceanFirst Financial Corp. 27.63 93,677 27.57 27.99
2.75% OZM Och-Ziff Capital Management Group LLC 2.62 284,746 2.54 2.63
0.66% OCN Ocwen Financial Corporation 3.05 1,016,244 2.98 3.05
-2.72% OFG OFG Bancorp 8.95 304,931 8.90 9.15
-1.90% OLBK Old Line Bancshares, Inc. 30.46 35,207 30.00 31.03
-1.63% ONB Old National Bancorp 18.10 648,469 18.10 18.45
-0.54% ORI Old Republic International Corporation 20.17 2,568,582 20.00 20.34
-1.02% OSBC Old Second Bancorp, Inc. 14.55 54,807 14.525 14.75
-0.71% OMAM OM Asset Management plc 18.18 272,988 18.10 18.46
-1.16% OHI Omega Healthcare Investors, Inc. 26.32 1,777,451 26.16 26.66
-2.86% ONDK On Deck Capital, Inc. 4.75 256,736 4.75 4.89
-2.16% OLP One Liberty Properties, Inc. 25.31 40,684 25.20 25.89
-1.26% OMF OneMain Holdings, Inc. 33.00 1,322,920 32.95 33.51
-0.56% OPY Oppenheimer Holdings, Inc. 26.85 32,040 26.80 27.15
-1.14% OPHC OptimumBank Holdings, Inc. 5.20 79,423 5.05 6.1499
-1.88% OPB Opus Bank 28.65 139,689 28.60 29.20
0.00% ORC Orchid Island Capital, Inc. 7.85 1,141,178 7.81 7.8799
-0.91% ORIT Oritani Financial Corp. 16.40 126,872 16.30 16.55
-1.36% IX Orix Corp Ads 94.79 29,159 94.62 95.16
0.19% ORRF Orrstown Financial Services Inc 25.70 8,802 25.55 26.00
-0.40% OUT OUTFRONT Media Inc. 22.27 615,028 22.02 22.35
-0.07% ORM Owens Realty Mortgage, Inc. 14.01 29,983 13.91 14.18
-0.10% OXLC Oxford Lane Capital Corp. 10.18 251,068 10.15 10.22
-1.67% PMBC Pacific Mercantile Bancorp 8.85 10,476 8.80 9.15
-0.37% PPBI Pacific Premier Bancorp Inc 40.85 315,620 40.75 41.45
0.50% PACW PacWest Bancorp 52.64 1,784,458 52.1305 53.28
-0.99% PGRE Paramount Group, Inc. 14.94 1,491,193 14.785 15.08
-0.71% PKBK Parke Bancorp, Inc. 21.05 4,119 20.60 21.50
-1.46% PRK Park National Corporation 106.71 26,133 106.60 109.39
-1.09% PGC Peapack-Gladstone Financial Corporation 36.35 60,108 35.69 36.99
-1.54% PEB Pebblebrook Hotel Trust 38.35 646,340 38.04 38.95
-0.29% PFLT PennantPark Floating Rate Capital Ltd. 13.53 228,737 13.51 13.61
-0.43% PNNT PennantPark Investment Corporation 6.88 196,311 6.88 6.95
-1.21% PEI Pennsylvania Real Estate Investment Trust 11.45 724,242 11.39 11.63
0.43% PFSI PennyMac Financial Services, Inc. 23.35 113,427 23.05 23.40
-0.94% PMT PennyMac Mortgage Investment Trust 15.76 405,082 15.76 15.92
-0.10% PBCT People's United Financial, Inc. 19.43 3,653,679 19.315 19.56
-0.31% PUB People's Utah Bancorp 31.95 11,103 31.70 32.30
-0.79% PEBO Peoples Bancorp Inc. 33.99 20,011 33.80 34.25
-3.59% PBT Permian Basin Royalty Trust 9.12 90,187 9.051 9.43
-0.49% PHH PHH Corp 10.24 228,555 10.17 10.36
-1.03% DOC Physicians Realty Trust 16.33 1,537,065 16.21 16.50
-1.32% PDM Piedmont Office Realty Trust, Inc. 19.37 1,433,558 19.34 19.69
-0.06% PCQ PIMCO California Municipal Income Fund 17.19 60,241 17.19 17.2155
-1.23% PZC PIMCO California Municipal Income Fund III 10.4199 75,512 10.41 10.56
0.12% PTY Pimco Corporate & Income Opportunity Fund 16.46 323,617 16.46 16.58
-0.71% PCN Pimco Corporate & Income Stategy Fund 16.79 85,527 16.78 16.9144
-0.94% PCI PIMCO Dynamic Credit Income Fund 22.20 722,953 22.19 22.4599
-0.87% PDI PIMCO Dynamic Income Fund 29.61 238,786 29.52 29.8606
-1.59% PGP Pimco Global Stocksplus & Income Fund 13.66 84,541 13.56 13.98
-0.77% PHK Pimco High Income Fund 7.69 580,297 7.67 7.78
-0.61% PKO Pimco Income Opportunity Fund 25.97 47,735 25.95 26.1653
-0.52% PFL PIMCO Income Strategy Fund 11.51 90,471 11.50 11.69
-0.58% PFN PIMCO Income Strategy Fund II 10.24 246,010 10.215 10.28
-0.23% PMF PIMCO Municipal Income Fund 13.08 57,536 13.08 13.16
-0.15% PML Pimco Municipal Income Fund II 13.11 123,411 13.09 13.14
-0.69% PMX PIMCO Municipal Income Fund III 11.46 266,508 11.46 11.60
-0.24% PNF PIMCO New York Municipal Income Fund 12.55 16,723 12.4875 12.62
-0.11% RCS PIMCO Strategic Income Fund, Inc. 9.15 223,412 9.06 9.2099
-1.15% PNFP Pinnacle Financial Partners, Inc. 64.30 779,685 64.05 65.55
-0.52% PHD Pioneer Floating Rate Trust 11.54 61,931 11.51 11.66
-0.41% PHT Pioneer High Income Trust 9.76 186,391 9.71 9.82
0.51% MHI Pioneer Municipal High Income Trust 11.83 94,624 11.76 11.83
-0.71% PJC Piper Jaffray Companies 91.35 85,453 90.90 93.15
-0.84% PJT PJT Partners Inc. 48.16 60,177 47.83 48.97
4.75% PLBC Plumas Bancorp 24.25 6,482 23.15 24.25
-0.34% PNC PNC Financial Services Group, Inc. 153.71 2,680,021 152.94 154.89
-1.14% BPOP Popular, Inc. 38.05 849,403 38.01 38.58
-1.14% PCH Potlatch Corporation 51.85 452,645 51.775 52.60
-0.46% PW Power REIT 6.0621 911 6.0621 6.0821
-1.52% APTS Preferred Apartment Communities, Inc. 16.83 498,827 16.76 17.06
-0.26% PFBC Preferred Bank 65.04 118,177 64.7388 65.25
-1.67% PFBI Premier Financial Bancorp, Inc. 20.05 5,389 20.05 20.35
-0.96% PRI Primerica, Inc. 103.20 162,223 102.85 104.3358
0.04% PFG Principal Financial Group Inc 73.48 923,972 73.35 73.95
-0.75% PGZ Principal Real Estate Income Fund 17.12 25,958 17.0901 17.25
-0.18% PRA ProAssurance Corporation 55.05 201,099 54.90 55.45
0.10% PGR Progressive Corporation 57.29 2,042,859 56.91 57.44
-2.27% PLD ProLogis, Inc. 61.43 3,680,733 61.40 62.76
-0.37% CMD Proshares Tr Ii Ulsht Dj Ubs Cmd 111.10 195,385 111.01 112.80
-0.15% PSEC Prospect Capital Corporation 6.80 1,792,802 6.75 6.85
-0.27% PB Prosperity Bancshares, Inc. 74.26 454,001 74.06 74.78
-1.26% PFS Provident Financial Services, Inc 27.44 121,443 27.41 27.84
-0.82% PBIP Prudential Bancorp, Inc. 18.25 14,328 18.15 18.48
-0.11% PRU Prudential Financial, Inc. 123.31 1,805,512 123.23 124.45
-0.48% GHY Prudential Global Short Duration High Yield Fund, Inc. 14.37 226,907 14.37 14.465
-0.02% PUK Prudential Public Limited Company 54.90 128,073 54.78 55.06
-0.74% ISD Prudential Short Duration High Yield Fund, Inc. 14.77 184,051 14.76 14.88
-1.25% PSA Public Storage 193.25 1,241,017 192.60 195.6799
0.00% PCF Putnam High Income Bond Fund 9.10 53,280 9.0801 9.11
-0.27% PMM Putnam Managed Municipal Income Trust 7.33 127,313 7.31 7.35
0.84% PIM Putnam Master Intermediate Income Trust 4.80 118,845 4.76 4.81
0.00% PPT Putnam Premier Income Trust 5.26 269,068 5.24 5.28
2.96% PZN Pzena Investment Management Inc 12.86 47,715 12.50 12.893
0.00% QCRH QCR Holdings, Inc. 44.15 44,726 43.65 44.45
-1.28% QTS QTS Realty Trust, Inc. 49.36 460,570 49.30 50.29
2.83% RDN Radian Group Inc. 22.89 1,478,749 22.45 23.18
4.13% RAS RAIT Financial Trust 0.54 1,216,408 0.50 0.56
-1.09% RPT Ramco-Gershenson Properties Trust 13.56 455,928 13.54 13.71
-0.88% RJF Raymond James Financial, Inc. 95.40 800,523 95.32 96.87
-0.21% RYN Rayonier Inc. 32.55 424,281 32.34 32.64
-1.81% RLGY Realogy Holdings Corp. 26.54 1,732,660 26.46 26.99
-0.92% O Realty Income Corporation 52.75 1,921,488 52.62 53.19
-0.36% UTG Reaves Utility Income Fund 30.36 148,234 30.25 30.47
-1.53% RWT Redwood Trust, Inc. 14.78 366,968 14.78 14.98
-0.89% REG Regency Centers Corporation 63.64 883,540 63.37 64.13
1.55% RM Regional Management Corp. 28.15 108,759 27.325 28.43
-1.14% RF Regions Financial Corporation 18.15 11,732,949 18.10 18.549
-0.74% RGA Reinsurance Group of America, Incorporated 161.86 249,161 161.58 163.41
-3.52% REIS Reis, Inc 20.55 11,541 20.325 21.20
0.00% RMAX RE/MAX Holdings, Inc. 49.55 150,284 49.10 49.85
-1.35% RNR RenaissanceRe Holdings Ltd. 121.26 338,517 120.60 122.77
-1.63% RNST Renasant Corporation 43.44 202,956 43.19 44.16
-0.70% RBCAA Republic Bancorp, Inc. 39.49 8,636 39.04 39.75
-0.55% FRBK Republic First Bancorp, Inc. 9.05 228,014 9.00 9.20
-0.72% RSO Resource Capital Corp. 9.60 103,012 9.57 9.67
-0.80% ROIC Retail Opportunity Investments Corp. 18.71 527,108 18.66 18.88
0.00% RPAI Retail Properties of America, Inc. 12.15 1,762,258 12.04 12.20
-2.61% REXR Rexford Industrial Realty, Inc. 28.32 415,106 28.24 29.04
-1.29% RLI RLI Corp. 58.71 104,326 58.66 59.60
-2.20% RLJ RLJ Lodging Trust 22.22 909,765 22.12 22.72
0.67% RY Royal Bank Of Canada 86.11 600,106 85.32 86.27
0.84% RBS Royal Bank Scotland plc 8.40 500,419 8.34 8.42
-0.53% RVT Royce Value Trust, Inc. 16.84 276,168 16.7806 16.93
-0.89% SBRA Sabra Healthcare REIT, Inc. 17.77 1,665,060 17.62 17.93
12.44% SFE Safeguard Scientifics, Inc. 12.20 533,626 11.20 12.30
-1.89% SMM Salient Midstream & MLP Fund 11.41 66,535 11.40 11.63
-0.54% SASR Sandy Spring Bancorp, Inc. 40.42 236,998 40.33 41.50
-0.44% SC Santander Consumer USA Holdings Inc. 18.12 2,338,452 18.10 18.33
0.09% SAR Saratoga Investment Corp 22.53 8,593 22.51 22.62
-3.54% BFS Saul Centers, Inc. 55.31 50,524 55.175 57.96
-0.51% KTF Scudder Municiple Income Trust 11.72 147,640 11.69 11.74
-0.64% KST Scudder Strategic Income Trust 12.38 2,040 12.38 12.4025
-0.90% SBCF Seacoast Banking Corporation of Florida 26.36 178,670 26.28 26.61
-0.22% SEIC SEI Investments Company 76.52 358,213 76.2941 76.82
-2.32% SIR Select Income REIT 22.75 326,478 22.71 23.24
-2.06% SIGI Selective Insurance Group, Inc. 59.50 227,490 59.35 60.75
-2.17% SNH Senior Housing Properties Trust 17.60 1,248,775 17.55 17.94
-0.98% SRG Seritage Growth Properties 40.37 422,865 40.00 40.96
-1.69% SFBS ServisFirst Bancshares, Inc. 41.38 101,665 41.36 42.16
-2.24% SHG Shinhan Financial Group Co Ltd 48.55 335,202 48.13 48.84
-0.37% SHBI Shore Bancshares Inc 18.66 25,198 18.62 18.92
-1.46% SIEB Siebert Financial Corp. 13.48 46,525 13.16 14.2475
-1.11% BSRR Sierra Bancorp 27.66 20,371 27.5701 28.01
3.64% SBNY Signature Bank 153.44 1,049,181 146.09 154.49
-0.94% SFNC Simmons First National Corporation 58.25 126,717 58.05 58.90
-1.88% SPG Simon Property Group, Inc. 164.25 1,947,562 163.75 167.63
0.07% SMPL Simplicity Bancorp Inc. 14.05 273,141 13.86 14.115
-1.01% SLG SL Green Realty Corporation 94.11 858,522 93.99 95.12
-2.26% SLM SLM Corporation 11.23 8,737,578 11.10 11.58
-1.28% SMBK SmartFinancial, Inc. 22.33 5,973 22.3084 22.77
0.00% SLRC Solar Capital Ltd. 21.10 238,817 21.01 21.16
0.11% SUNS Solar Senior Capital Ltd. 17.88 25,657 17.78 18.00
0.19% SFUN SouFun Holdings Limited 5.23 1,450,836 5.11 5.24
-0.52% SOR Source Capital, Inc. 41.87 11,305 41.79 42.11
-0.32% SMBC Southern Missouri Bancorp, Inc. 37.57 14,286 37.50 37.73
-1.62% SONA Southern National Bancorp of Virginia, Inc. 16.35 21,466 16.35 16.60
-1.21% SBSI Southside Bancshares, Inc. 35.10 76,729 35.07 35.65
-2.28% STAG Stag Industrial, Inc. 25.29 749,391 25.19 25.88
-0.76% STWD STARWOOD PROPERTY TRUST, INC. 20.87 2,030,996 20.845 21.04
-1.07% STFC State Auto Financial Corporation 28.67 27,738 28.31 29.22
-1.48% STBZ State Bank Financial Corporation. 30.69 57,191 30.60 31.265
-1.27% STT State Street Corporation 105.05 2,504,399 104.88 106.46
-1.22% STBA S&T Bancorp, Inc. 41.39 120,401 41.38 41.89
2.14% SCM Stellus Capital Investment Corporation 12.88 79,094 12.60 12.92
-0.58% STL Sterling Bancorp 25.65 2,188,892 25.65 26.00
0.45% STC Stewart Information Services Corporation 46.38 244,968 45.77 46.79
-1.79% SF Stifel Financial Corporation 65.23 513,975 64.86 66.53
-0.83% JOE St. Joe Company 17.95 299,793 17.85 18.15
-1.69% SYBT Stock Yards Bancorp, Inc. 37.80 22,087 37.75 38.225
-0.19% EDF Stone Harbor Emerging Markets Income Fund 15.98 152,321 15.93 16.20
-0.96% EDI Stone Harbor Emerging Markets Total Income Fund 15.44 96,957 15.39 15.63
-2.38% STOR STORE Capital Corporation 24.17 1,699,554 24.16 24.675
-1.62% STRS Stratus Properties, Inc. 30.45 3,335 30.45 30.95
-1.36% SMFG Sumitomo Mitsui Financial Group Inc 9.45 987,318 9.41 9.49
-0.30% SMMF Summit Financial Group, Inc. 26.81 15,399 26.6301 27.1471
-3.74% INN Summit Hotel Properties, Inc. 15.45 1,065,739 15.37 15.98
-1.36% SNBC Sun Bancorp, Inc. 25.45 14,179 25.45 25.80
-0.32% SUI Sun Communities, Inc. 87.74 581,974 86.79 88.09
-0.46% SLF Sun Life Financial Inc. 43.65 517,528 43.6254 44.01
-1.83% SHO Sunstone Hotel Investors, Inc. 16.63 1,807,896 16.57 16.94
-0.60% STI SunTrust Banks, Inc. 67.94 3,723,432 67.82 68.63
0.09% SBBX Sussex Bancorp 27.40 97,846 27.05 27.95
-0.25% SIVB SVB Financial Group 253.99 327,554 253.26 257.11
0.38% SWZ Swiss Helvetia Fund, Inc. 13.13 24,214 13.10 13.23
-2.00% SYF Synchrony Financial 37.30 13,730,959 36.75 38.29
-1.29% SNV Synovus Financial Corp. 49.88 711,488 49.75 50.80
0.03% TAL TAL International Group, Inc. 29.73 6,728,839 28.92 30.18
-0.99% SKT Tanger Factory Outlet Centers, Inc. 24.89 995,534 24.76 25.10
-0.27% TCO Taubman Centers, Inc. 61.77 980,581 61.26 62.08
0.13% TCPC TCP Capital Corp. 15.41 196,302 15.38 15.43
-0.09% AMTD TD Ameritrade Holding Corporation 54.96 1,941,787 54.84 55.21
-0.14% TRC Tejon Ranch Co 21.11 62,457 20.8586 21.1999
-0.29% HQH Tekla Healthcare Investors 23.66 148,254 23.49 23.69
-1.03% THQ Tekla Healthcare Opportunies Fund 18.19 179,447 18.1599 18.32
-0.15% HQL Tekla Life Sciences Investors 20.32 36,921 20.25 20.39
0.02% TDF Templeton Dragon Fund, Inc. 23.465 54,500 23.3074 23.47
-0.40% EMF Templeton Emerging Markets Fund 17.47 60,067 17.35 17.49
0.17% TEI Templeton Emerging Markets Income Fund, Inc. 11.66 179,032 11.65 11.70
-0.46% GIM Templeton Global Income Fund, Inc. 6.44 436,630 6.435 6.4999
-1.43% TRNO Terreno Realty Corporation 34.39 359,817 34.34 34.83
-1.31% TBNK Territorial Bancorp Inc. 31.52 7,166 31.4932 31.66
-0.15% TCBI Texas Capital Bancshares, Inc. 97.80 319,046 97.10 98.50
-1.23% TGH Textainer Group Holdings Limited 24.00 235,274 23.90 24.45
0.34% TFSL TFS Financial Corporation 14.90 213,656 14.74 14.91
-0.18% TTF Thai Fund, Inc. 11.25 2,545,179 11.24 11.28
-0.55% TBBK The Bancorp, Inc. 10.80 224,545 10.72 10.9025
-0.14% BX The Blackstone Group L.P. 34.91 3,402,413 34.6779 35.08
-1.21% CG The Carlyle Group L.P. 24.40 469,084 24.05 24.70
-1.35% SCHW The Charles Schwab Corporation 55.33 5,837,280 55.135 56.22
-2.32% SRV The Cushing MLP Total Return Fund 12.22 67,165 12.18 12.47
-2.24% FLIC The First of Long Island Corporation 28.35 36,669 28.30 28.90
-0.38% GRX The Gabelli Healthcare & Wellness Trust 10.61 44,854 10.57 10.61
-0.10% GDL The GDL Fund 9.90 17,951 9.89 9.92
-1.44% THG The Hanover Insurance Group, Inc. 111.27 105,115 111.18 112.76
0.06% CUBA The Herzfeld Caribbean Basin Fund, Inc. 7.4243 20,947 7.39 7.43
-1.10% NAVG The Navigators Group, Inc. 49.25 74,171 49.15 49.80
-0.39% RMR The RMR Group Inc. 64.55 31,876 63.70 64.80
0.35% TRV The Travelers Companies, Inc. 137.34 1,561,201 136.18 137.70
-0.35% TPRE Third Point Reinsurance Ltd. 14.20 677,184 14.10 14.40
-0.44% TCRD THL Credit, Inc. 9.10 90,331 9.06 9.14
-0.59% TSLF THL Credit Senior Loan Fund 16.93 37,659 16.73 16.93
0.00% TICC TICC Capital Corp. 5.58 337,027 5.52 5.60
-0.97% TIER TIER REIT, Inc. 19.37 319,147 19.10 19.57
-0.69% TSBK Timberland Bancorp, Inc. 27.46 6,377 27.46 28.00
-1.60% TIPT Tiptree Financial Inc. 6.15 4,697 6.15 6.25
-0.49% TMP Tompkins Financial Corporation 83.40 32,529 83.15 84.431
-0.40% TMK Torchmark Corporation 91.66 558,230 91.50 92.62
0.35% TD Toronto Dominion Bank 59.37 894,318 58.98 59.38
-0.85% NDP Tortoise Energy Independence Fund, Inc. 14.02 72,568 13.95 14.20
-1.70% TYG Tortoise Energy Infrastructure Corporation 30.59 187,437 30.59 31.06
-1.25% NTG Tortoise MLP Fund, Inc. 18.95 281,965 18.86 19.23
-0.46% TOWN Towne Bank 32.20 144,043 32.00 32.65
-1.10% TSLX TPG Specialty Lending, Inc. 19.78 356,676 19.69 20.06
0.00% TCAP Triangle Capital Corporation 10.27 448,372 10.13 10.32
-1.32% TCBK TriCo Bancshares 38.98 44,745 38.93 39.50
0.22% TY Tri Continental Corporation 27.68 64,333 27.615 27.76
0.08% TPVG TriplePoint Venture Growth BDC Corp. 13.08 42,826 13.04 13.239
-0.82% TSC TriState Capital Holdings, Inc. 24.15 69,011 23.95 24.30
-0.64% TBK Triumph Bancorp, Inc. 34.875 72,153 34.70 35.30
-0.51% TROW T. Rowe Price Group, Inc. 115.79 1,448,412 115.50 116.57
-1.09% TRST TrustCo Bank Corp NY 9.10 305,767 9.05 9.325
-1.31% TRMK Trustmark Corporation 33.13 191,460 33.09 33.65
-1.02% TWO Two Harbors Investments Corp 15.57 2,166,917 15.57 15.74
1.90% UBS UBS AG 19.85 2,947,085 19.71 19.90
-1.34% UMBF UMB Financial Corporation 75.01 175,966 74.75 76.04
-2.23% UMH UMH Properties, Inc. 14.03 201,146 14.03 14.40
-0.85% UMPQ Umpqua Holdings Corporation 22.04 1,197,559 22.01 22.39
-1.01% UBSH Union Bankshares Corporation 38.25 164,962 38.04 38.69
-1.36% UBSI United Bankshares, Inc. 36.25 451,568 36.20 36.85
-1.10% UCBI United Community Banks, Inc. 30.44 285,557 30.33 31.05
-0.21% UCFC United Community Financial Corp. 9.70 60,867 9.62 9.77
-0.55% UDR United Dominion Realty Trust, Inc. 35.88 1,298,222 35.555 36.05
-1.65% UBNK United Financial Bancorp, Inc. 17.85 54,432 17.79 18.25
-0.82% UFCS United Fire Group, Inc 44.78 32,779 44.72 46.27
-1.65% UIHC United Insurance Holdings Corp. 19.65 81,475 19.46 19.92
0.00% UNTY Unity Bancorp, Inc. 20.50 4,534 20.50 20.725
-1.27% UHT Universal Health Realty Income Trust 66.85 39,454 66.65 67.78
-1.49% UVE UNIVERSAL INSURANCE HOLDINGS INC 29.75 376,374 29.50 30.45
-0.35% UVSP Univest Corporation of Pennsylvania 28.35 92,827 28.20 28.55
-0.37% UNM Unum Group 56.14 1,209,202 56.04 56.96
-1.26% UE Urban Edge Properties 23.52 427,292 23.52 23.93
-1.71% UBA Urstadt Biddle Properties Inc. 19.59 88,054 19.58 19.9183
-0.34% USB U.S. Bancorp 56.15 9,218,132 56.09 56.81
5.04% GROW U.S. Global Investors, Inc. 3.96 671,179 3.90 4.12
-0.17% BIF USLIFE Income Fund, Inc. 11.56 154,507 11.54 11.66
-2.90% VR Validus Holdings, Ltd. 45.91 688,394 45.86 47.36
-0.82% VLY Valley National Bancorp 12.10 1,894,883 12.07 12.27
-0.74% PPH VanEck Vectors Pharmaceutical ETF 62.63 841,500 62.26 62.80
-1.09% VTR Ventas, Inc. 54.38 3,218,297 54.10 54.87
-0.45% VBTX Veritex Holdings, Inc. 28.63 53,522 28.50 28.96
-0.53% VIRT Virtu Financial, Inc. 18.70 203,308 18.425 18.80
-2.99% VGI Virtus Global Multi-Sector Income Fund 16.23 202,057 16.21 16.70
-0.54% VRTS Virtus Investment Partners, Inc. 129.65 43,417 129.30 132.00
0.06% VNO Vornado Realty Trust 71.34 1,374,375 70.40 71.53
-0.45% IAE Voya Asia Pacific High Dividend Equity Income Fund 11.01 18,803 11.01 11.14
0.64% IHD Voya Emerging Markets High Income Dividend Equity Fund 9.45 35,355 9.42 9.47
0.41% VOYA Voya Financial, Inc. 53.68 2,198,214 53.03 53.905
-0.09% IGA Voya Global Advantage and Premium Opportunity Fund 11.57 61,723 11.52 11.64
-0.50% IGD Voya Global Equity Dividend and Premium Opportunity Fund 7.95 246,623 7.94 7.98
-0.65% IDE Voya Infrastructure, Industrials and Materials Fund 16.83 91,065 16.81 17.00
-0.13% IID Voya International High Dividend Equity Income Fund 7.55 19,344 7.55 7.59
1.03% IRR Voya Natural Resources Equity Income Fund 6.84 85,987 6.69 6.87
0.20% PPR Voya Prime Rate Trust 5.11 608,540 5.09 5.12
-2.90% WDR Waddell & Reed Financial, Inc. 22.73 999,034 22.64 23.48
1.15% WD Walker & Dunlop, Inc. 46.79 186,765 46.05 47.13
12.46% WAC Walter Investment Management Corp. 0.85 2,772,801 0.82 1.06
-0.68% WAFD Washington Federal, Inc. 36.65 465,784 35.60 37.10
-1.38% WRE Washington Real Estate Investment Trust 28.59 283,781 28.56 28.94
-0.85% WSBF Waterstone Financial, Inc. 17.45 40,064 17.30 17.65
-1.42% WBS Webster Financial Corporation 58.40 404,619 58.30 59.84
-0.75% WRI Weingarten Realty Investors 30.50 462,520 30.34 30.69
0.11% WFC Wells Fargo & Company 63.95 16,305,872 63.86 64.31
-1.32% EOD Wells Fargo Global Dividend Opportunity Fund 5.97 289,262 5.96 6.03
-0.47% EAD Wells Fargo Income Opportunities Fund 8.40 237,885 8.37 8.42
-0.53% ERC Wells Fargo Multi-Sector Income Fund 13.07 160,813 13.04 13.16
-1.08% ERH Wells Fargo Utilities and High Income Fund 12.81 28,290 12.80 13.0231
-1.36% HCN Welltower Inc. 59.29 3,496,432 58.96 59.90
-1.53% WSBC WesBanco, Inc. 41.71 64,090 41.67 42.40
1.17% WABC Westamerica Bancorporation 60.47 118,148 58.57 61.00
-1.55% WTBA West Bancorporation 25.35 14,851 25.20 25.70
-1.02% WAL Western Alliance Bancorporation 58.46 405,217 58.41 59.37
0.59% WIA Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 11.97 65,254 11.89 11.97
-0.52% WIW Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 11.58 109,260 11.54 11.65
-1.32% EMD Western Asset Emerging Markets Income Fund, Inc 15.74 280,712 15.69 15.86
-0.99% GDO Western Asset Global Corporate Defined Opportunity Fund Inc. 17.6933 44,320 17.65 17.83
-1.36% EHI Western Asset Global High Income Fund Inc 10.13 194,699 10.09 10.22
-1.42% HIX Western Asset High Income Fund II Inc. 6.94 357,361 6.93 7.00
-1.37% HIO Western Asset High Income Opportunity Fund, Inc. 5.03 287,773 5.02 5.08
-0.59% IGI Western Asset Investment Grade Defined Opportunity Trust Inc. 21.80 14,493 21.71 21.9699
-0.43% MMU Western Asset Managed Municipals Fund, Inc. 13.98 82,743 13.92 14.05
-0.91% WMC Western Asset Mortgage Capital Corporation 9.81 166,810 9.81 9.91
<