我的自选

沪市 深市 港股 美股
代码 名称 最新价 今开 昨收 涨跌额 涨跌幅 振幅 最高价 最低价 成交量
BPTH Bio-Path Holdings Inc 10.730 9.88 9.66 1.07 11.08% 11.49% 10.87 9.76 43,064
OHRP Ohr Pharmaceutical Inc 5.390 4.1 4.14 1.25 30.19% 42.75% 5.75 3.98 1,581,903
TENX Tenax Therapeutics Inc 1.200 1.2 1.19 0.01 0.84% 1.68% 1.2 1.18 11,974
AYTU Aytu BioScience Inc 1.210 1.31 1.22 -0.01 -0.82% 9.02% 1.31 1.2 89,846
PRTO Proteon Therapeutics Inc 0.250 0.26 0.25 0 0% 12% 0.27 0.24 290,183
ANF A&F服装 15.160 15.2 15.22 -0.06 -0.39% 3.48% 15.24 14.71 825,689
SNES SenesTech Inc 0.810 0.81 0.84 -0.03 -3.57% 1.19% 0.81 0.8 23,344
DFFN Diffusion Pharmaceuticals Inc 1.760 1.79 1.78 -0.02 -1.12% 1.69% 1.79 1.76 1,875
VRML Vermillion Inc 0.380 0.38 0.38 0 0% 7.89% 0.4 0.37 89,505
LMFA LM Funding America Inc 0.860 0.85 0.85 0.01 1.18% 7.06% 0.86 0.8 797
FEDU 四季教育 1.790 1.81 1.82 -0.03 -1.65% 1.1% 1.81 1.79 5,403
HGSH 汉广厦房地产 0.710 0.71 0.69 0.02 2.9% 0% 0.71 0.71 526
PHUN Phunware Inc 1.430 1.43 1.43 0 0% 3.5% 1.45 1.4 83,888
ICON 艾康尼斯 2.000 2 2 0 0% 3% 2 1.94 18,325
JILL J.Jill Inc 1.720 1.72 1.74 -0.02 -1.15% 3.45% 1.74 1.68 70,939
LLIT 联络智能 0.690 0.69 0.66 0.03 4.55% 0% 0.69 0.69 15
RHE Regional Health Properties Inc 1.380 1.35 1.38 0 0% 6.52% 1.38 1.29 3,891
DOGZ 多尼斯 1.840 1.82 1.82 0.02 1.1% 7.14% 1.95 1.82 1,446
LITB 兰亭集势 1.060 1.05 1.06 0 0% 0.94% 1.06 1.05 203
ZAYO Zayo Group Holdings Inc 33.980 33.99 33.95 0.03 0.09% 0.15% 34.02 33.97 277,233
RBZ Reebonz Holding Ltd 1.120 1.1 1.08 0.04 3.7% 8.33% 1.14 1.05 32,112
DPW DPW Holdings Inc 1.690 1.67 1.69 0 0% 5.33% 1.75 1.66 50,339
TSG The Stars Group Inc 19.930 20.01 20.09 -0.16 -0.8% 1.29% 20.11 19.85 1,525,535
ALT Altimmune Inc 1.960 1.95 1.96 0 0% 1.02% 1.96 1.94 16,744
TLSA Tiziana Life Sciences plc ADR 3.800 3.98 3.8 0 0% 10% 4.18 3.8 3,799
IPDN Professional Diversity Network 1.200 1.15 1.16 0.04 3.45% 4.31% 1.2 1.15 1,141
VTGN VistaGen Therapeutics Inc 1.070 1.06 1.06 0.01 0.94% 2.83% 1.08 1.05 3,679
MYT Urban Tea Inc 0.410 0.3 0.3 0.11 36.67% 46.67% 0.41 0.27 1,201,813
CHMA Chiasma Inc 4.790 4.78 4.79 0 0% 3.13% 4.84 4.69 82,417
MKGI Monaker Group Inc 2.680 2.23 2.23 0.45 20.18% 20.63% 2.69 2.23 39,774
WISA Summit Wireless Technologies In 0.790 0.8 0.8 -0.01 -1.25% 2.5% 0.8 0.78 3,789
JCTCF 朱伊特卡梅伦贸易 7.670 7.6 7.6 0.07 0.92% 0.92% 7.67 7.6 959
INVE 单片机微系统 4.800 4.72 4.77 0.03 0.63% 1.68% 4.8 4.72 6,139
AVCO Avalon GloboCare Corp 1.600 1.6 1.61 -0.01 -0.62% 6.21% 1.7 1.6 10,476
AVAV AeroVironment Inc 57.080 56.06 56.38 0.7 1.24% 2.77% 57.15 55.59 29,648
OASM Oasmia Pharmaceutical AB ADR 1.550 1.57 1.52 0.03 1.97% 1.32% 1.57 1.55 7,769
QUMU Qumu Corp 2.950 2.92 3.11 -0.16 -5.14% 6.43% 3.1 2.9 17,456
BYFC 百老汇金融 1.590 1.59 1.66 -0.07 -4.22% 0% 1.59 1.59 207
CARB Carbonite Inc 14.650 14.46 14.47 0.18 1.24% 2.9% 14.66 14.24 57,957
AGS PlayAGS Inc 11.410 11.02 11.01 0.4 3.63% 5.54% 11.47 10.86 98,157
MACK Merrimack Pharmaceuticals Inc 4.050 4.07 4.13 -0.08 -1.94% 1.21% 4.07 4.02 1,940
CRMD CorMedix Inc 5.240 5.09 5.21 0.03 0.58% 4.41% 5.26 5.03 52,756
GSKY GreenSky Inc-A 7.070 7.23 7.3 -0.23 -3.15% 3.15% 7.25 7.02 89,805
ANY Sphere 3D Corp 1.160 1.17 1.17 -0.01 -0.85% 0.85% 1.17 1.16 2,258
XXII 22nd Century Group Inc 2.010 2.03 2.04 -0.03 -1.47% 1.47% 2.04 2.01 121,569
ORGO Organogenesis Holdings Inc-A 7.560 7.53 7.57 -0.01 -0.13% 1.45% 7.62 7.51 20,397
CLPS 华钦科技 5.000 4.89 4.92 0.08 1.63% 2.24% 5 4.89 3,013
ARAV Aravive Inc 6.790 6.79 6.74 0.05 0.74% 0% 6.79 6.79 954
ZN 锡安石油和天然气 0.250 0.24 0.23 0.02 8.7% 13.04% 0.27 0.24 636,694
WEYS Weyco Group Inc 24.430 24.44 24.64 -0.21 -0.85% 1.54% 24.61 24.23 3,134
MITO Stealth BioTherapeutics Corp AD 6.990 7.5 7.15 -0.16 -2.24% 10.35% 7.5 6.76 37,425
BIMI 能发伟业 5.920 1.55 1.46 4.46 305.48% 304.79% 6 1.55 9,234,652
MTC 美美证券 2.580 2.69 2.6 -0.02 -0.77% 6.54% 2.75 2.58 23,721
EFOI Energy Focus Inc 0.520 0.58 0.57 -0.05 -8.77% 15.79% 0.58 0.49 268,294
ERYP ERYTECH Pharma SA ADR 4.020 3.95 4.22 -0.2 -4.74% 1.66% 4.02 3.95 3,374
ELTK Eltek Ltd 3.230 3.28 3.2 0.03 0.94% 2.81% 3.3 3.21 9,711
BRQS 播思科技 1.800 1.8 1.8 0 0% 0% 1.8 1.8 7
KOSS 高斯电子 1.960 1.96 1.96 0 0% 0% 1.96 1.96 2
CHCI 康斯托克控股 1.930 1.93 1.78 0.15 8.43% 0% 1.93 1.93 170
ETTX Entasis Therapeutics Holdings I 5.770 5.8 5.77 0 0% 2.25% 5.9 5.77 1,140
TKAT 香港大公文化 0.640 0.61 0.6 0.04 6.67% 5% 0.64 0.61 11,500
BVSN 宏道资讯 2.390 2.35 2.36 0.03 1.27% 5.08% 2.47 2.35 3,335
ELMD Electromed Inc 6.730 6.61 6.5 0.23 3.54% 3.23% 6.82 6.61 11,514
DGSE DGSE Companies Inc 1.180 1.18 1.17 0.01 0.85% 0% 1.18 1.18 4,742
YVR Liquid Media Group Ltd 1.170 1.12 1.2 -0.03 -2.5% 10% 1.24 1.12 10,906
MOGO Mogo Inc 3.300 3.27 3.3 0 0% 1.82% 3.3 3.24 9,564
LYB 利安德巴塞尔工业 88.130 86.78 88.07 0.06 0.07% 2.52% 88.32 86.1 425,691
ACHV Achieve Life Sciences Inc 1.530 1.56 1.58 -0.05 -3.16% 2.53% 1.56 1.52 8,048
WINS 稳盛金融 11.700 11.7 11.14 0.56 5.03% 0% 11.7 11.7 87
GEMP Gemphire Therapeutics Inc 0.350 0.34 0.34 0.01 2.94% 8.82% 0.36 0.33 25,824
FRSX 自动视角控股 1.370 1.37 1.36 0.01 0.74% 0% 1.37 1.37 156
AIHS 爱鸿森 0.310 0.31 0.3 0.01 3.33% 0% 0.31 0.31 19,493
DRIO DarioHealth Corp 0.270 0.28 0.28 -0.01 -3.57% 7.14% 0.29 0.27 35,552
APVO Aptevo Therapeutics Inc 0.560 0.58 0.57 -0.01 -1.75% 5.26% 0.58 0.55 136,085
SYPR Sypris Solutions Inc 1.050 1.09 1.08 -0.03 -2.78% 3.7% 1.09 1.05 489
XSPA XpresSpa Group Inc 1.340 1.44 1.45 -0.11 -7.59% 11.72% 1.45 1.28 11,662
XTNT Xtant Medical Holdings Inc 2.700 2.65 2.62 0.08 3.05% 1.91% 2.7 2.65 331
CVNA Carvana Co-A 73.750 72.09 72.26 1.49 2.06% 3.03% 74.03 71.84 269,818
OIIM 凹凸科技 1.250 1.29 1.28 -0.03 -2.34% 3.12% 1.29 1.25 46,087
CBAN 科勒尼 15.460 15.46 15.6 -0.14 -0.9% 0% 15.46 15.46 330
DAVE Famous Dave’s of America Inc 4.680 4.66 4.43 0.25 5.64% 8.58% 4.8 4.42 46,546
SPI 绿能宝 2.370 2.55 2.6 -0.23 -8.85% 6.92% 2.55 2.37 17,901
ARCW 阿尔克科技 0.250 0.35 0.37 -0.12 -32.43% 27.03% 0.35 0.25 451,634
DNJR 点牛金融 0.450 0.45 0.45 0 0% 2.22% 0.46 0.45 28,405
DLTR 美元树 115.850 115.35 115.19 0.66 0.57% 0.91% 115.98 114.93 389,442
KRYS Krystal Biotech Inc 36.740 37.34 37.41 -0.67 -1.79% 5.43% 37.34 35.31 23,248
GRVY Gravity Co Ltd ADR 34.210 35.25 34.91 -0.7 -2.01% 6.59% 35.8 33.5 23,202
PCG.C Pacific Gas and Electric Co Pfd 21.000 21.04 21.75 -0.75 -3.45% 2.3% 21.5 21 1,362
TRHC Tabula Rasa HealthCare Inc 52.050 51.44 51.38 0.67 1.3% 2.98% 52.14 50.61 40,464
GSL 环球租船 7.470 7.65 7.68 -0.21 -2.73% 2.99% 7.7 7.47 16,403
FFHL 富维薄膜 2.920 2.92 2.93 -0.01 -0.34% 4.78% 2.95 2.81 1,758
GYRO 旋翼 19.660 19.66 19.66 0 0% 0% 19.66 19.66 1
PW Power REIT 8.700 8.7 8.63 0.07 0.81% 0% 8.7 8.7 1,544
UXIN 优信 2.650 2.62 2.57 0.08 3.11% 4.28% 2.73 2.62 607,079
DBD 迪堡金融设备 9.210 9.2 9.33 -0.12 -1.29% 3.32% 9.33 9.02 214,991
ANFI Amira Nature Foods Ltd 0.600 0.59 0.56 0.04 7.14% 8.93% 0.62 0.57 68,806
AXSM Axsome Therapeutics Inc 18.610 18.05 18.14 0.47 2.59% 5.35% 18.85 17.88 147,677
IDN Intellicheck Inc 5.000 4.93 4.97 0.03 0.6% 1.41% 5 4.93 2,942
TRCH Torchlight Energy Resources Inc 0.920 0.92 0.92 0 0% 6.52% 0.98 0.92 145,253
AGRX Agile Therapeutics Inc 1.150 1.13 1.12 0.03 2.68% 3.57% 1.16 1.12 368,546
TLRA Telaria Inc 7.290 7.25 7.33 -0.04 -0.55% 3.27% 7.38 7.14 127,550
VHC VirnetX Holding Corp 6.090 5.93 6.05 0.04 0.66% 5.29% 6.25 5.93 131,992
UPL Ultra Petroleum Corp 0.140 0.17 0.17 -0.03 -17.65% 41.18% 0.18 0.11 14,748,106
PTNR Partner Communications Co Ltd A 4.550 4.54 4.53 0.02 0.44% 0.22% 4.55 4.54 1,598
CLWT 欧陆科仪 2.450 2.44 2.38 0.07 2.94% 2.52% 2.48 2.42 13,918
PNRG PrimeEnergy Corp 125.000 122.68 122.09 2.91 2.38% 2.24% 125 122.26 3,158
TMQ Trilogy Metals Inc 1.560 1.57 1.54 0.02 1.3% 0.65% 1.57 1.56 25,503
BTI 英美烟草 34.340 33.99 34.36 -0.02 -0.06% 1.14% 34.34 33.95 979,462
ROKU Roku Inc-A 120.110 120.58 121.6 -1.49 -1.23% 2.74% 122.1 118.77 7,376,660
BIOL BIOLASE Inc 0.840 0.76 0.75 0.09 12% 17.33% 0.88 0.75 227,518
AEO 美鹰傲飞 14.800 14.94 15.04 -0.24 -1.6% 3.26% 15 14.51 1,491,953
LTRX 创力 3.690 3.6 3.64 0.05 1.37% 2.47% 3.69 3.6 5,552
AON 怡安保险 191.460 190.47 191.1 0.36 0.19% 1.19% 192.66 190.38 105,073
AQB AquaBounty Technologies Inc 2.360 2.36 2.36 0 0% 0% 2.36 2.36 5,194
INFI Infinity Pharmaceuticals Inc 1.040 1.05 1.05 -0.01 -0.95% 4.76% 1.09 1.04 3,401
BB 黑莓 5.230 5.29 5.32 -0.09 -1.69% 2.44% 5.3 5.17 1,202,534
SCM Stellus Capital Investment Corp 13.250 13.21 13.26 -0.01 -0.08% 0.45% 13.27 13.21 9,071
PMD Psychemedics Corp 9.060 9.08 9.1 -0.04 -0.44% 0.88% 9.14 9.06 2,381
HYAC Haymaker Acquisition Corp II-A 9.900 9.9 9.9 0 0% 0% 9.9 9.9 2
RELV Reliv' International Inc 4.270 4.27 4.38 -0.11 -2.51% 0% 4.27 4.27 16
GHG 格林酒店 10.280 10.26 10.25 0.03 0.29% 4% 10.65 10.24 37,296
OPHC OptimumBank Holdings Inc 3.240 3.31 3.08 0.16 5.19% 8.44% 3.31 3.05 1,212
PFMT Performant Financial Corp 1.050 1.05 1.02 0.03 2.94% 0% 1.05 1.05 306
ZSAN Zosano Pharma Corp 1.730 1.67 1.67 0.06 3.59% 3.59% 1.73 1.67 25,025
OHAI OHA Investment Corp 1.330 1.33 1.32 0.01 0.76% 0% 1.33 1.33 2
AFI Armstrong Flooring Inc 6.240 6.26 6.32 -0.08 -1.27% 1.27% 6.26 6.18 30,283
LGF.A 狮门娱乐-A 9.150 9.49 9.52 -0.37 -3.89% 5.25% 9.49 8.99 365,511
AETI 美国电力技术 0.890 0.85 0.85 0.04 4.71% 16.47% 0.95 0.81 99,646
FSTR LB Foster Co 19.610 19.88 19.88 -0.27 -1.36% 1.76% 19.88 19.53 2,410
SEEL Seelos Therapeutics Inc 0.880 0.86 0.88 0 0% 3.41% 0.89 0.86 34,512
CAAS 中汽系统 1.910 1.9 1.93 -0.02 -1.04% 2.59% 1.95 1.9 12,732
BKYI 生物钥匙国际 0.610 0.61 0.57 0.04 7.02% 0% 0.61 0.61 172
MRCC Monroe Capital Corp 10.120 10.27 10.34 -0.22 -2.13% 1.93% 10.3 10.1 81,996
MMYT MakeMyTrip Ltd 22.920 23.15 23.17 -0.25 -1.08% 2.85% 23.23 22.57 73,320
AMBA 安霸 53.340 53.13 53.6 -0.26 -0.49% 1.9% 53.57 52.55 119,256
CMCL 喀里多尼亚矿业(US) 6.930 6.93 6.95 -0.02 -0.29% 0% 6.93 6.93 303
IROQ IF Bancorp Inc 21.840 21.78 21.2 0.64 3.02% 0.28% 21.84 21.78 2,385
HHS 哈特-汉克斯 2.810 2.59 2.72 0.09 3.31% 8.09% 2.81 2.59 1,090
SCKT Socket Mobile Inc 2.290 2.3 2.28 0.01 0.44% 0.44% 2.3 2.29 2,001
ADIL Adial Pharmaceuticals Inc 1.420 1.42 1.51 -0.09 -5.96% 0% 1.42 1.42 1,505
HDSN 哈德森科技 0.590 0.64 0.64 -0.05 -7.81% 12.5% 0.64 0.56 201,542
ATAI ATA Inc ADR 1.610 1.59 1.56 0.05 3.21% 7.05% 1.7 1.59 14,557
YEXT Yext Inc 15.410 15.13 15.3 0.11 0.72% 2.35% 15.42 15.06 89,231
AXR 安美瑞普 5.850 6.01 5.99 -0.14 -2.34% 6.01% 6.21 5.85 12,074
OXBR Oxbridge Re Holdings Ltd 1.050 1.07 0.94 0.11 11.7% 2.13% 1.07 1.05 2,326
BSGM BioSig Technologies Inc 6.960 7.4 7.42 -0.46 -6.2% 8.22% 7.56 6.95 48,665
FCAU 菲亚特克莱斯勒汽车 13.160 13.2 13 0.16 1.23% 0.92% 13.23 13.11 1,820,435
PFIE Profire Energy Inc 1.760 1.8 1.79 -0.03 -1.68% 2.79% 1.8 1.75 11,987
BOSC BOS Better Online Solutions Ltd 2.210 2.26 2.26 -0.05 -2.21% 2.21% 2.26 2.21 1,500
IMRN 免疫子制药 3.170 3.26 3.08 0.09 2.92% 10.39% 3.4 3.08 396,520
CBLK Carbon Black Inc 26.000 26 25.99 0.01 0.04% 0.08% 26.01 25.99 1,589,433
MO 奥驰亚集团 42.670 42.51 42.57 0.1 0.23% 0.89% 42.76 42.38 1,849,381
CNF 泛华金融 4.650 4.65 4.64 0.01 0.22% 0% 4.65 4.65 1,060
IIIV i3 Verticals Inc-A 20.130 20.21 20.3 -0.17 -0.84% 2.27% 20.41 19.95 33,082
DHXM DHX Media Ltd 1.600 1.59 1.61 -0.01 -0.62% 1.86% 1.61 1.58 11,260
FPAY FlexShopper Inc 1.370 1.41 1.41 -0.04 -2.84% 3.55% 1.41 1.36 17,813
CLUB Town Sports International Holdi 1.850 1.78 1.75 0.1 5.71% 6.29% 1.87 1.76 25,448
GEVO Gevo Inc 2.850 2.83 2.85 0 0% 2.81% 2.9 2.82 11,332
LGF.B 狮门娱乐-B 8.590 8.9 8.97 -0.38 -4.24% 4.91% 8.9 8.46 162,868
CDXS Codexis Inc 13.460 13.4 13.41 0.05 0.37% 2.24% 13.47 13.17 74,274
GFED Guaranty Federal Bancshares Inc 24.250 24.25 24.43 -0.18 -0.74% 0% 24.25 24.25 1,410
SID 巴西国家钢铁 3.190 3.2 3.23 -0.04 -1.24% 1.55% 3.22 3.17 602,931
GWRS Global Water Resources Inc 12.120 12.02 12.02 0.1 0.83% 0.83% 12.12 12.02 4,541
AMPE 安皮奥制药 0.450 0.45 0.45 0 0% 2.22% 0.46 0.45 129,425
WTRH Waitr Holdings Inc 1.120 1.17 1.17 -0.05 -4.27% 5.98% 1.17 1.1 76,868
HONE HarborOne Bancorp Inc 9.930 9.98 9.99 -0.06 -0.6% 0.5% 9.98 9.93 63,685
AFIN American Finance Trust Inc-A 13.900 13.88 13.85 0.05 0.36% 1.3% 13.98 13.8 86,102
MRUS Merus NV 16.150 16.42 16.42 -0.27 -1.64% 5.18% 16.71 15.86 23,025
HJLI Hancock Jaffe Laboratories Inc 0.660 0.65 0.66 0 0% 1.52% 0.66 0.65 6,310
STIM Neuronetics Inc 8.970 8.84 8.87 0.1 1.13% 3.04% 9 8.73 30,724
CWST Casella Waste Systems Inc-A 42.530 43.24 43.03 -0.5 -1.16% 1.88% 43.34 42.53 33,779
CERC Cerecor Inc 3.480 3.2 3.12 0.36 11.54% 8.97% 3.48 3.2 32,527
BV BrightView Holdings Inc 17.160 17.32 17.32 -0.16 -0.92% 1.33% 17.32 17.09 15,872
PCG.E Pacific Gas and Electric Co Ser 21.010 21.01 21.75 -0.74 -3.4% 0.51% 21.12 21.01 2,016
AHPI 联合保健产品 1.320 1.33 1.34 -0.02 -1.49% 0.75% 1.33 1.32 1,313
MLSS Milestone Scientific Inc 0.960 0.97 0.97 -0.01 -1.03% 4.12% 1 0.96 73,663
UFAB Unique Fabricating Inc 2.710 2.71 2.7 0.01 0.37% 0% 2.71 2.71 972
I Intelsat SA 24.860 24.26 24.33 0.53 2.18% 4.69% 24.92 23.78 400,712
QCOM 高通 76.950 76.65 76.7 0.25 0.33% 1.26% 77.37 76.4 1,415,008
EQM EQM Midstream Partners LP 32.130 31.93 32.57 -0.44 -1.35% 1.78% 32.27 31.69 175,935
PETZ 天地荟 1.150 1.15 1.15 0 0% 0% 1.15 1.15 6
SKYS 天华阳光 0.610 0.56 0.55 0.06 10.91% 10.91% 0.62 0.56 149,821
TLYS Tilly’s Inc-A 9.760 9.9 9.91 -0.15 -1.51% 3.13% 9.9 9.59 79,820
PEI.B Pennsylvania Real Estate Invest 20.960 20.88 20.69 0.27 1.3% 0.92% 20.99 20.8 14,792
ATLC Atlanticus Holdings Corp 8.540 8.16 8.11 0.43 5.3% 6.41% 8.68 8.16 23,657
HCCI Heritage-Crystal Clean Inc 25.630 25.81 25.74 -0.11 -0.43% 1.9% 26.04 25.55 4,022
VSI Vitamin Shoppe Inc 6.510 6.53 6.52 -0.01 -0.15% 0.46% 6.53 6.5 114,805
YIN 银科控股 4.580 4.58 4.63 -0.05 -1.08% 0% 4.58 4.58 420
ARE.D Alexandria Real Estate Equities 38.700 38.95 38.58 0.12 0.31% 0.88% 39.04 38.7 234,761
NM.H Navios Maritime Holdings Inc AD 9.000 9 9.23 -0.23 -2.49% 0% 9 9 2,400
JW.B 约翰威立国际出版-B 43.260 43.26 43.26 0 0% 0% 43.26 43.26 138
KOPN 高平电子 0.580 0.55 0.55 0.03 5.45% 7.27% 0.59 0.55 241,352
DISH DISH Network Corp-A 33.670 33.97 34.06 -0.39 -1.15% 2.11% 33.97 33.25 243,202
ZDGE Zedge Inc-B 1.580 1.54 1.6 -0.02 -1.25% 3.13% 1.58 1.53 3,098
NXE NexGen Energy Ltd 1.300 1.31 1.33 -0.03 -2.26% 2.26% 1.33 1.3 13,699
GBR New Concept Energy Inc 1.640 1.63 1.52 0.12 7.89% 17.76% 1.77 1.5 293,115
PME 平潭海洋实业 2.100 2.15 2.13 -0.03 -1.41% 2.35% 2.15 2.1 964
PLL Piedmont Lithium Ltd ADR 6.490 6.5 6.5 -0.01 -0.15% 0.62% 6.5 6.46 1,807
PEI.D Pennsylvania Real Estate Invest 20.530 20.55 20.34 0.19 0.93% 0.54% 20.58 20.47 6,063
NPK National Presto Industries Inc 82.560 83.25 84.01 -1.45 -1.73% 1.15% 83.53 82.56 4,815
PPSI Pioneer Power Solutions Inc 4.010 4.07 4.07 -0.06 -1.47% 1.72% 4.07 4 5,951
AXU Alexco Resource Corp Common Sha 1.680 1.66 1.66 0.02 1.2% 3.01% 1.7 1.65 188,058
NKSH National Bankshares Inc 38.940 39.18 38.93 0.01 0.03% 1.72% 39.18 38.51 2,148
NPTN NeoPhotonics Corp 5.930 6.07 6.06 -0.13 -2.15% 2.48% 6.07 5.92 110,995
IBIO iBio Inc 0.420 0.46 0.45 -0.03 -6.67% 8.89% 0.46 0.42 59,728
SPNE 海脊控股 10.690 10.68 10.71 -0.02 -0.19% 3.92% 10.99 10.57 16,216
LKQ LKQ Corp 30.820 30.79 30.82 0 0% 0.75% 30.83 30.6 455,639
RFIL RF Industries Ltd 6.680 6.66 6.64 0.04 0.6% 3.77% 6.71 6.46 17,596
KZIA Kazia Therapeutics Ltd ADR 3.250 3.19 3.41 -0.16 -4.69% 2.35% 3.25 3.17 953
PLXP PLx Pharma Inc 4.960 4.7 4.69 0.27 5.76% 6.4% 5 4.7 14,557
MGTA Magenta Therapeutics Inc 9.930 9.82 9.83 0.1 1.02% 7.02% 9.93 9.24 10,777
NL NL Industries Inc 3.910 3.91 3.91 0 0% 0% 3.91 3.91 565
GEN Genesis Healthcare Inc-A 1.270 1.19 1.18 0.09 7.63% 6.78% 1.27 1.19 67,533
EXK Endeavour Silver Corp 2.130 2.13 2.1 0.03 1.43% 2.86% 2.15 2.09 876,568
ATEC Alphatec Holdings Inc 5.180 5.06 5.05 0.13 2.57% 2.97% 5.18 5.03 35,468
FCAP 第一资本 58.440 58.44 58.3 0.14 0.24% 0% 58.44 58.44 68
FWONK Liberty Media Corp Liberty Form 41.190 41.35 41.39 -0.2 -0.48% 0.77% 41.45 41.13 164,623
IDSA 美国工业服务 1.110 1.11 1.11 0 0% 0% 1.11 1.11 26,140
TAC TransAlta Corp 6.090 6.2 6.19 -0.1 -1.62% 2.26% 6.23 6.09 5,812
GPRO GoPro Inc-A 3.670 3.75 3.74 -0.07 -1.87% 5.88% 3.85 3.63 2,485,414
DARE Dare Bioscience Inc 0.780 0.73 0.72 0.06 8.33% 8.33% 0.78 0.72 35,444
TPIC TPI Composites Inc 18.970 18.42 18.53 0.44 2.37% 5.4% 18.99 17.99 130,864
FWONA Liberty Media Corp Liberty Form 39.400 39.32 39.37 0.03 0.08% 0.38% 39.4 39.25 2,219
CWEN.A Clearway Energy Inc-A 18.230 18.25 18.33 -0.1 -0.55% 1.2% 18.4 18.18 53,751
RCII Rent-A-Center Inc 26.170 26.51 26.52 -0.35 -1.32% 1.77% 26.59 26.12 119,998
RTTR Ritter Pharmaceuticals Inc 0.300 0.31 0.31 -0.01 -3.23% 9.68% 0.33 0.3 467,079
MLCO 新濠博亚娱乐 20.360 20.34 20.3 0.06 0.3% 1.13% 20.42 20.19 338,974
NSTG NanoString Technologies Inc 21.800 21.2 21.25 0.55 2.59% 3.06% 21.85 21.2 56,558
BMRA Biomerica Inc 3.040 3.09 3.03 0.01 0.33% 1.65% 3.09 3.04 481
EPSN Epsilon Energy Ltd 3.650 3.65 3.75 -0.1 -2.67% 0% 3.65 3.65 101
SYNC Synacor Inc 1.470 1.47 1.48 -0.01 -0.68% 0% 1.47 1.47 144
JW.A 约翰威立国际出版-A 43.620 43.64 44.03 -0.41 -0.93% 1.66% 43.84 43.11 51,684
MOTS Motus GI Holdings Inc 1.740 1.76 1.78 -0.04 -2.25% 4.49% 1.81 1.73 14,366
CWEN Clearway Energy Inc-C 19.260 19.33 19.4 -0.14 -0.72% 1.13% 19.45 19.23 117,125
ZEAL Zealand Pharma A/S ADR 23.030 23.03 22.94 0.09 0.39% 0% 23.03 23.03 103
VNET 世纪互联 8.370 7.86 7.22 1.15 15.93% 15.79% 8.64 7.5 1,192,115
CLRO ClearOne Inc 1.840 1.79 1.83 0.01 0.55% 3.28% 1.84 1.78 8,245
WHF WhiteHorse Finance Inc 13.700 13.75 13.76 -0.06 -0.44% 0.87% 13.78 13.66 13,621
MYOS MYOS RENS Technology Inc 1.500 1.55 1.44 0.06 4.17% 3.47% 1.55 1.5 7,621
CLGN CollPlant Biotechnologies Ltd A 4.140 4.27 4.05 0.09 2.22% 3.21% 4.27 4.14 408
SJT San Juan Basin Royalty Trust 2.660 2.74 2.77 -0.11 -3.97% 2.89% 2.74 2.66 66,761
CAMT 康特科技 9.950 10.07 10 -0.05 -0.5% 1.3% 10.07 9.94 11,703
VALU Value Line Inc 25.100 24.45 24.51 0.59 2.41% 3.79% 25.2 24.27 4,106
CONN 科恩 25.310 25.29 25.28 0.03 0.12% 1.38% 25.49 25.14 289,310
TI 意大利电信 5.610 5.53 5.48 0.13 2.37% 1.82% 5.62 5.52 57,261
GOODP Gladstone Commercial Corp Serie 25.140 25.14 25.1 0.04 0.16% 0% 25.14 25.14 801
PIHPP 1347 Property Insurance Holding 25.680 25.95 25.55 0.13 0.51% 1.06% 25.95 25.68 430
ETON Eton Pharmaceuticals Inc 6.220 6.15 6.2 0.02 0.32% 2.1% 6.24 6.11 10,105
AVXL Anavex Life Sciences Corp 2.700 2.78 2.77 -0.07 -2.53% 4.33% 2.78 2.66 137,734
ROYT Pacific Coast Oil Trust 1.330 1.38 1.41 -0.08 -5.67% 6.38% 1.4 1.31 375,237
NVR NVR Inc 3616.770 3592.93 3572.04 44.73 1.25% 0.95% 3627 3592.93 5,653
VXRT Vaxart Inc 0.370 0.36 0.35 0.02 5.71% 5.71% 0.38 0.36 144,012
RNGR Ranger Energy Services Inc-A 6.090 6.09 5.96 0.13 2.18% 0% 6.09 6.09 464
BFC Bank First Corp 65.550 65.77 65.98 -0.43 -0.65% 0.76% 66.05 65.55 2,004
AVAL Grupo Aval Acciones y Valores S 7.460 7.47 7.49 -0.03 -0.4% 0.27% 7.48 7.46 14,612
UNTY 联合银行 21.800 21.8 21.84 -0.04 -0.18% 0.09% 21.82 21.8 1,507
SDR SandRidge Mississippian Trust I 0.470 0.47 0.47 0 0% 2.13% 0.47 0.46 41,872
HAIN 海恩时富 20.810 20.63 20.7 0.11 0.53% 2.32% 20.85 20.37 374,066
QTRH Quarterhill Inc 1.230 1.25 1.18 0.05 4.24% 1.69% 1.25 1.23 7,306
KDP Keurig Dr Pepper Inc 27.240 27.59 27.81 -0.57 -2.05% 1.69% 27.67 27.2 1,656,521
RYB 红黄蓝 6.300 6.21 6.3 0 0% 1.43% 6.3 6.21 849
PCG.I Pacific Gas and Electric Co Pfd 20.000 20 19.12 0.88 4.6% 0% 20 20 4,084
RENN 人人网 0.660 0.67 0.66 0 0% 6.06% 0.69 0.65 13,208
CREG 中国循环能源 0.360 0.42 0.37 -0.01 -2.7% 21.62% 0.42 0.34 400,638
VBLT Vascular Biogenics Ltd 1.290 1.28 1.29 0 0% 0.78% 1.29 1.28 1,005
VLRS Controladora Vuela Compania de 10.840 10.77 10.79 0.05 0.46% 1.48% 10.86 10.7 49,041
FIT Fitbit Inc-A 3.620 3.67 3.67 -0.05 -1.36% 3% 3.67 3.56 1,301,967
OCX OncoCyte Corp 1.680 1.67 1.7 -0.02 -1.18% 4.12% 1.72 1.65 81,592
WSO 华斯科 169.020 169.17 169.41 -0.39 -0.23% 0.88% 169.17 167.68 43,075
PDEX Pro-Dex Inc 13.840 13.63 13.73 0.11 0.8% 1.53% 13.84 13.63 874
SVMK SVMK Inc 17.860 17.74 17.69 0.17 0.96% 1.36% 17.89 17.65 145,161
VOXX 奥迪富斯 4.340 4.4 4.43 -0.09 -2.03% 2.03% 4.4 4.31 1,381
CPRI Capri Holdings Ltd 29.340 29.25 29.6 -0.26 -0.88% 2.84% 29.47 28.63 824,965
FORD 福沃德工业 1.030 1.03 1.01 0.02 1.98% 0% 1.03 1.03 1,115
STRM Streamline Health Solutions Inc 1.090 1.09 1.1 -0.01 -0.91% 0% 1.09 1.09 83
RAND 兰德资本 2.550 2.54 2.5 0.05 2% 0.8% 2.56 2.54 11,116
CANF Can-Fite BioPharma Ltd ADR 2.050 2.11 2.13 -0.08 -3.76% 2.82% 2.11 2.05 13,046
PLCE The Children's Place Inc 75.600 76.08 76.08 -0.48 -0.63% 3.19% 76.08 73.65 130,348
UONE Urban One Inc-A 2.090 2.09 2 0.09 4.5% 0% 2.09 2.09 90
CVM CEL-SCI Corp 8.350 8.31 8.26 0.09 1.09% 3.03% 8.44 8.19 176,192
HT.D Hersha Hospitality Trust Series 25.250 25.25 25.27 -0.02 -0.08% 0.2% 25.3 25.25 11,335
TLRD Tailored Brands Inc 3.890 4.02 4.06 -0.17 -4.19% 7.14% 4.02 3.73 1,359,897
CLNY.J Colony Capital Inc Series J Pfd 23.690 23.73 23.74 -0.05 -0.21% 0.84% 23.89 23.69 16,017
WLK Westlake Chemical Corp 62.740 62.8 63.72 -0.98 -1.54% 2.78% 62.8 61.03 193,078
LVS 拉斯韦加斯金沙 57.260 57.1 57.58 -0.32 -0.56% 0.97% 57.48 56.92 847,275
AQMS Aqua Metals Inc 1.770 1.8 1.81 -0.04 -2.21% 3.31% 1.81 1.75 46,149
AVGR Avinger Inc 0.790 0.83 0.8 -0.01 -1.25% 5% 0.83 0.79 30,722
DTLA. Brookfield DTLA Fund Office Tru 19.710 19.65 19.7 0.01 0.05% 0.96% 19.84 19.65 2,244
LIND Lindblad Expeditions Holdings I 16.650 16.89 16.91 -0.26 -1.54% 1.83% 16.89 16.58 7,236
HCI HCI Group Inc 40.520 40.64 40.47 0.05 0.12% 1.09% 40.79 40.35 8,917
KVHI KVH工业 9.710 9.77 9.81 -0.1 -1.02% 1.33% 9.81 9.68 14,270
GRAM Grana y Montero SAA ADR 2.330 2.33 2.36 -0.03 -1.27% 0% 2.33 2.33 2,101
TRX Tanzanian Gold Corp 0.800 0.8 0.8 0 0% 0% 0.8 0.8 20,411
ASV ASV Holdings Inc 7.040 7.04 7.04 0 0% 0% 7.04 7.04 271
WMC Western Asset Mortgage Capital 9.800 9.83 9.84 -0.04 -0.41% 0.51% 9.83 9.78 76,493
LL Lumber Liquidators Holdings Inc 9.580 9.17 9.24 0.34 3.68% 5.84% 9.59 9.05 472,686
SHO.F Sunstone Hotel Investors Inc Se 26.250 25.51 26.1 0.15 0.57% 2.84% 26.25 25.51 400
EQS Equus Total Return Inc 1.550 1.57 1.59 -0.04 -2.52% 1.26% 1.57 1.55 5,402
UBCP 联合银行(俄亥俄州) 11.580 11.58 11.39 0.19 1.67% 0% 11.58 11.58 1,624
ESEA Euroseas Ltd 0.730 0.77 0.75 -0.02 -2.67% 9.33% 0.77 0.7 109,300
CLNY.G Colony Capital Inc Series G Pfd 24.600 24.62 24.61 -0.01 -0.04% 0.49% 24.62 24.5 5,698
HRZN Horizon Technology Finance Corp 11.830 11.85 11.8 0.03 0.25% 0.51% 11.89 11.83 28,413
AUO 友达光电 2.460 2.49 2.48 -0.02 -0.81% 3.63% 2.51 2.42 5,758,041
UUU Universal Security Instruments 0.830 0.83 0.81 0.02 2.47% 6.17% 0.88 0.83 11,627
MDLY Medley Management Inc-A 3.550 3.59 3.55 0 0% 1.41% 3.59 3.54 9,126
ATVI 动视暴雪 54.580 54.35 54.82 -0.24 -0.44% 1.22% 54.68 54.01 1,940,213
CTRP 携程 30.850 30.73 30.58 0.27 0.88% 2.13% 31.1 30.45 1,039,180
GOSS Gossamer Bio Inc 14.950 14.66 14.83 0.12 0.81% 3.57% 15.19 14.66 64,037
CBLI 克利夫兰生物实验室 1.040 0.99 0.99 0.05 5.05% 5.05% 1.04 0.99 1,010
HTBX Heat Biologics Inc 0.410 0.42 0.42 -0.01 -2.38% 7.14% 0.44 0.41 22,520
DXLG Destination XL Group Inc 1.580 1.58 1.58 0 0% 0% 1.58 1.58 107
FTDR frontdoor inc 51.020 51.11 51.17 -0.15 -0.29% 1.13% 51.45 50.87 46,101
NGS Natural Gas Services Group Inc 11.920 12.1 12.02 -0.1 -0.83% 4.24% 12.1 11.59 44,927
ARCE Arco Platform Ltd-A 47.350 47.74 47.88 -0.53 -1.11% 2.63% 47.74 46.48 3,346
NGHCN National General Holdings Corp 24.800 24.66 24.7 0.1 0.4% 0.57% 24.8 24.66 1,123
BBW Build-A-Bear Workshop Inc 3.740 3.88 3.85 -0.11 -2.86% 3.64% 3.88 3.74 94,874
WPG.I Washington Prime Group Inc Seri 20.140 20.1 20.09 0.05 0.25% 0.2% 20.14 20.1 5,375
CLNY.I Colony Capital Inc Series I Pfd 23.680 23.75 23.65 0.03 0.13% 1.44% 23.84 23.5 65,046
TGEN Tecogen Inc 2.460 2.5 2.48 -0.02 -0.81% 8.47% 2.51 2.3 4,213
CDR.B Cedar Realty Trust Inc Series B 25.350 25.35 25.05 0.3 1.2% 0% 25.35 25.35 800
CAAP Corporación América Airports 4.570 4.56 4.55 0.02 0.44% 1.98% 4.64 4.55 22,824
UAN CVR Partners LP 3.600 3.58 3.63 -0.03 -0.83% 3.03% 3.65 3.54 22,921
VTNR Vertex Energy Inc 1.210 1.18 1.18 0.03 2.54% 4.24% 1.23 1.18 8,377
COOP Mr. Cooper Group Inc 10.720 10.54 10.7 0.02 0.19% 2.52% 10.8 10.53 99,776
ACH 中国铝业 8.070 8.09 8.22 -0.15 -1.82% 0.24% 8.09 8.07 4,432
NFLX 奈飞 283.540 283.93 282.93 0.61 0.22% 1.41% 286 282 2,401,359
BIDU 百度 105.720 104.51 104.66 1.06 1.01% 1.41% 105.8 104.32 783,358
LPL LG Display Co Ltd ADR 6.100 6.02 6.08 0.02 0.33% 1.48% 6.11 6.02 55,688
CELP Cypress Energy Partners LP 9.240 9.36 9.21 0.03 0.33% 1.85% 9.36 9.19 11,990
CRNX Crinetics Pharmaceuticals Inc 16.750 16.45 16.48 0.27 1.64% 3.28% 16.75 16.21 6,547
NGLS.A Targa Resources Partners LP Ser 26.900 26.9 26.81 0.09 0.34% 0% 26.9 26.9 1,099
LOGI 罗技 40.860 40.78 41.04 -0.18 -0.44% 0.58% 40.9 40.66 70,717
AMTBB Amerant Bancorp Inc-B 14.100 14.11 14.14 -0.04 -0.28% 0.28% 14.14 14.1 523
ABM ABM工业 36.460 36.1 36.12 0.34 0.94% 1.55% 36.59 36.03 68,521
PESI 佩尔马福克斯环境服务 4.850 4.88 4.91 -0.06 -1.22% 0.61% 4.88 4.85 1,447
AGMH 安高盟 15.830 15.9 15.88 -0.05 -0.31% 0.44% 15.9 15.83 600
AEY ADDvantage Technologies Group I 1.920 1.92 1.92 0 0% 0% 1.92 1.92 141
AHT.H Ashford Hospitality Trust Inc S 21.380 21.37 21.27 0.11 0.52% 0.24% 21.38 21.33 4,826
IBN 印度工业信贷投资银行 11.840 11.86 11.86 -0.02 -0.17% 1.01% 11.93 11.81 1,719,397
PCG.G Pacific Gas and Electric Co Pfd 20.750 20.92 20.96 -0.21 -1% 0.81% 20.92 20.75 2,700
SEED 奥瑞金种业 6.180 6.05 6.01 0.17 2.83% 2.5% 6.2 6.05 628
ASCMA Ascent Capital Group Inc-A 0.850 0.97 0.96 -0.11 -11.46% 30.21% 1.12 0.83 571,092
ALTM Altus Midstream Co-A 2.410 2.46 2.45 -0.04 -1.63% 2.86% 2.46 2.39 163,972
LEGH Legacy Housing Corp 15.780 15.78 15.64 0.14 0.9% 0.51% 15.85 15.77 1,956
IMV IMV Inc 2.650 2.61 2.47 0.18 7.29% 12.55% 2.65 2.34 776
UVV 环球烟草 53.020 53.27 53.22 -0.2 -0.38% 1.22% 53.44 52.79 16,416
RMCF 洛矶山巧克力工厂 9.300 9.32 9.4 -0.1 -1.06% 0.21% 9.32 9.3 7,485
EDRY EuroDry Ltd 7.740 8 8.2 -0.46 -5.61% 3.17% 8 7.74 799
DHR.A Danaher Corp Series A Pfd 1113.610 1123.69 1108 5.61 0.51% 0.96% 1123.69 1113 3,920
AKAM 阿卡迈技术 89.590 89.26 89.55 0.04 0.04% 0.93% 90 89.17 174,415
ATOS Atossa Genetics Inc 1.700 1.67 1.69 0.01 0.59% 4.14% 1.74 1.67 42,949
LIVE Live Ventures Inc 8.600 8.49 8.43 0.17 2.02% 1.3% 8.6 8.49 1,052
MDGS Medigus Ltd ADR 1.740 1.74 1.84 -0.1 -5.43% 0% 1.74 1.74 5
FEIM 高频电子 11.880 11.65 11.68 0.2 1.71% 1.97% 11.88 11.65 2,282
ARD Ardagh Group SA-A 16.710 16.56 16.72 -0.01 -0.06% 0.9% 16.71 16.56 5,664
CEL 以色列塞康 2.670 2.56 2.58 0.09 3.49% 5.04% 2.68 2.55 9,616
PEI.C Pennsylvania Real Estate Invest 19.300 19.3 19.15 0.15 0.78% 0% 19.3 19.3 5,375
BOMN 波士顿奥马哈 19.430 19.45 19.36 0.07 0.36% 1.03% 19.45 19.25 8,799
JVA Coffee Holding Co Inc 3.900 3.9 3.89 0.01 0.26% 0% 3.9 3.9 541
ACY AeroCentury Corp 5.260 5.2 5.35 -0.09 -1.68% 1.5% 5.28 5.2 3,030
CYRN Cyren Ltd 1.600 1.65 1.61 -0.01 -0.62% 3.11% 1.65 1.6 41,167
KSU. Kansas City Southern Pfd 28.520 28.52 28.52 0 0% 0% 28.52 28.52 1
MRNS Marinus Pharmaceuticals Inc 1.410 1.44 1.44 -0.03 -2.08% 4.86% 1.44 1.37 495,155
PER SandRidge Permian Trust 1.640 1.65 1.67 -0.03 -1.8% 2.99% 1.66 1.61 24,499
AAT American Assets Trust Inc 46.790 46.77 46.77 0.02 0.04% 0.53% 46.84 46.59 19,569
VHI 瓦利化工 1.980 1.97 1.94 0.04 2.06% 2.06% 1.98 1.94 24,245
SJM JM斯马克 106.410 107.12 107.02 -0.61 -0.57% 1.18% 107.47 106.21 98,084
ZS Zscaler Inc 47.370 48.15 48.12 -0.75 -1.56% 2.12% 48.28 47.26 992,478
TBLT ToughBuilt Industries Inc 0.340 0.34 0.34 0 0% 5.88% 0.34 0.32 72,894
TESS 特斯科技术 14.520 14.52 14.53 -0.01 -0.07% 2.13% 14.64 14.33 5,886
AYI Acuity Brands Inc 122.780 121.58 122.02 0.76 0.62% 1.34% 122.96 121.32 66,708
GLP 全球合伙 19.750 19.85 19.87 -0.12 -0.6% 0.7% 19.87 19.73 34,111
XENE Xenon Pharmaceuticals Inc 8.380 8.82 8.35 0.03 0.36% 8.26% 8.82 8.13 25,225
TIGO 米雷康姆国际通信 47.160 47 46.93 0.23 0.49% 0.55% 47.16 46.9 6,432
ABR.B Arbor Realty Trust Inc Series B 26.100 26.1 26.1 0 0% 0% 26.1 26.1 1,200
FRC.G First Republic Bank Series G Pf 26.270 26.11 26.05 0.22 0.84% 0.61% 26.27 26.11 1,201
ENB 恩桥 35.660 35.84 35.91 -0.25 -0.7% 1.09% 35.85 35.46 357,865
NEP NextEra Energy Partners LP 50.500 50.56 50.57 -0.07 -0.14% 0.69% 50.7 50.35 75,747
SAN 桑坦德银行(US) 4.090 4.06 4.1 -0.01 -0.24% 1.22% 4.1 4.05 2,726,308
VMC 火神材料 147.430 147.96 147.44 -0.01 -0.01% 0.92% 148.18 146.82 119,355
AKO.B Embotelladora Andina SA ADR-B 19.700 19.22 19.26 0.44 2.28% 2.49% 19.7 19.22 1,264
PTVCA Protective Insurance Corp-A 15.900 15.9 15.9 0 0% 0% 15.9 15.9 275
KSU 堪萨斯南方铁路 132.100 132.39 133.5 -1.4 -1.05% 1.3% 133.22 131.48 144,726
IKNX IKONICS Corp 5.950 5.95 6.3 -0.35 -5.56% 0% 5.95 5.95 2
SGU Star Group LP 9.480 9.5 9.41 0.07 0.74% 0.32% 9.5 9.47 4,334
NTES 网易 274.520 266.44 268.79 5.73 2.13% 3.6% 275.18 265.5 325,977
SOHO Sotherly Hotels Inc 6.670 6.66 6.62 0.05 0.76% 1.81% 6.7 6.58 15,717
CBB.B Cincinnati Bell Inc Pfd 33.400 32.5 31.9 1.5 4.7% 2.82% 33.4 32.5 19,535
CCNI Command Center Inc 6.900 6.55 6.88 0.02 0.29% 5.09% 6.9 6.55 236
CRBP Corbus Pharmaceuticals Holdings 4.670 4.66 4.65 0.02 0.43% 2.37% 4.69 4.58 89,143
ECHO Echo Global Logistics Inc 22.310 22.31 22.37 -0.06 -0.27% 1.34% 22.37 22.07 96,438
RDY 如瑞迪博士 37.530 37.3 37.34 0.19 0.51% 1.07% 37.69 37.29 17,819
BIP 布鲁克菲尔德公共建设 47.820 48.43 48.42 -0.6 -1.24% 1.34% 48.47 47.82 85,927
VEDL Vedanta Ltd ADR 8.440 8.42 8.56 -0.12 -1.4% 1.17% 8.51 8.41 257,755
UNAM Unico American Corp 7.030 6.54 6.8 0.23 3.38% 7.21% 7.03 6.54 797
SPEX Spherix Inc 1.670 1.66 1.6 0.07 4.37% 5.63% 1.69 1.6 11,087
XAN.C Exantas Capital Corp Series C P 26.270 26.35 26.28 -0.01 -0.04% 0.49% 26.4 26.27 5,434
DLB 杜比实验室 62.280 62.96 62.9 -0.62 -0.99% 1.29% 62.96 62.15 46,840
TCCO Technical Communications Corp 2.350 2.35 2.33 0.02 0.86% 0.43% 2.35 2.34 1,344
NVGS Navigator Holdings Ltd 11.190 11.32 11.41 -0.22 -1.93% 1.75% 11.39 11.19 26,486
HVBC HV Bancorp Inc 14.870 14.87 14.87 0 0% 0% 14.87 14.87 401
GTYH GTY Technology Holdings Inc 5.530 5.63 5.62 -0.09 -1.6% 4.27% 5.67 5.43 5,819
STG 尚德机构 2.880 2.92 2.87 0.01 0.35% 1.39% 2.92 2.88 905
TGT 塔吉特 111.500 111.85 111.83 -0.33 -0.3% 1.14% 112.23 110.95 827,451
NGHCO National General Holdings Corp 24.840 24.76 24.85 -0.01 -0.04% 0.36% 24.85 24.76 1,110
NC NACCO Industries Inc-A 65.150 65.26 65 0.15 0.23% 0.4% 65.39 65.13 4,746
GGZ.A The Gabelli Global Small and Mi 25.930 25.93 25.79 0.14 0.54% 0% 25.93 25.93 200
INN.E Summit Hotel Properties Inc Ser 26.850 26.87 26.82 0.03 0.11% 0.3% 26.87 26.79 1,798
CBMB CBM Bancorp Inc 13.980 13.99 13.95 0.03 0.22% 0.22% 14 13.97 8,309
OCC Optical Cable Corp 3.020 2.97 2.91 0.11 3.78% 2.41% 3.02 2.95 3,404
SNOA Sonoma Pharmaceuticals Inc 4.980 4.9 4.96 0.02 0.4% 2.02% 5 4.9 521
SAFM 桑德森农场 149.440 149.54 149.83 -0.39 -0.26% 1.19% 149.97 148.19 85,744
AFH Atlas Financial Holdings Inc 0.410 0.46 0.44 -0.03 -6.82% 11.36% 0.46 0.41 23,893
PHI PLDT Inc ADR 21.400 21.53 21.29 0.11 0.52% 1.17% 21.6 21.35 13,804
BAP Credicorp Ltd 208.750 208.03 208.78 -0.03 -0.01% 0.97% 209.24 207.22 42,082
LOAN 曼哈顿大桥投资 6.230 6.29 6.28 -0.05 -0.8% 0.96% 6.29 6.23 4,818
LN LINE Corp ADR 36.610 36.6 36.7 -0.09 -0.25% 0.84% 36.84 36.53 2,614
HOME At Home Group Inc 10.070 10.17 10.2 -0.13 -1.27% 3.92% 10.23 9.83 650,702
INTT inTEST Corp 4.600 4.6 4.58 0.02 0.44% 0% 4.6 4.6 124
INN.D Summit Hotel Properties Inc Ser 26.720 26.72 26.5 0.22 0.83% 1.32% 26.72 26.37 1,683
TECK 泰克资源 16.370 16.36 16.76 -0.39 -2.33% 2.15% 16.47 16.11 717,770
GS.J The Goldman Sachs Group Inc Ser 27.240 27.2 27.16 0.08 0.29% 0.29% 27.25 27.17 14,440
WRTC Wrap Technologies Inc 3.500 3.47 3.39 0.11 3.24% 2.36% 3.5 3.42 33,563
GUT.C The Gabelli Utility Trust Serie 26.340 26.34 26.31 0.03 0.11% 0% 26.34 26.34 478
MOBL MobileIron Inc 6.400 6.4 6.43 -0.03 -0.47% 1.4% 6.46 6.37 130,451
PNTR Pointer Telocation Ltd 15.270 15.33 15.45 -0.18 -1.17% 1.62% 15.48 15.23 71,755
GDS 万国数据 41.730 41.56 41.85 -0.12 -0.29% 2.01% 42.15 41.31 170,934
UBP.H Urstadt Biddle Properties Inc S 26.800 26.8 26.8 0 0% 0% 26.8 26.8 130
SPOT Spotify Technology SA 115.100 115.12 115.49 -0.39 -0.34% 2.21% 116.27 113.72 204,539
NMIH NMI Holdings Inc-A 26.820 26.84 26.95 -0.13 -0.48% 1.48% 26.91 26.51 133,176
WPG.H Washington Prime Group Inc Seri 21.990 21.84 21.93 0.06 0.27% 1.28% 21.99 21.71 3,369
NTP 南太地产 8.930 8.95 8.99 -0.06 -0.67% 0.33% 8.95 8.92 1,956
CDAY Ceridian HCM Holding Inc 49.240 49.28 49.42 -0.18 -0.36% 0.95% 49.37 48.9 122,472
MBOT Microbot Medical Inc 5.250 5.37 5.45 -0.2 -3.67% 2.2% 5.37 5.25 3,563
INNT Innovate Biopharmaceuticals Inc 1.090 1.12 1.13 -0.04 -3.54% 10.62% 1.12 1 30,106
CCJ 卡梅科 9.340 9.29 9.38 -0.04 -0.43% 1.92% 9.36 9.18 747,500
LTS.A Ladenburg Thalmann Financial Se 25.050 25.11 25.03 0.02 0.08% 0.6% 25.11 24.96 3,003
LAC Lithium Americas Corp 3.050 3.06 3.06 -0.01 -0.33% 0.65% 3.07 3.05 9,754
KRA 科腾制药 21.620 21.17 21.47 0.15 0.7% 4.01% 21.72 20.86 155,020
LPCN Lipocine Inc 2.860 2.75 2.78 0.08 2.88% 4.68% 2.88 2.75 24,394
RYAAY 瑞安航空(US ADR) 73.320 73.21 73.58 -0.26 -0.35% 1.28% 73.44 72.5 138,771
LYL 龙运国际 1.500 1.5 1.44 0.06 4.17% 0% 1.5 1.5 10
BNTC Benitec Biopharma Ltd ADR 0.640 0.64 0.68 -0.04 -5.88% 0% 0.64 0.64 5,359
BBVA 西班牙毕尔巴鄂比斯开银行 5.130 5.06 5.18 -0.05 -0.97% 1.54% 5.13 5.05 1,458,792
PGTI PGT Innovations Inc 17.360 17.16 17.26 0.1 0.58% 1.51% 17.38 17.12 32,014
SMAR Smartsheet Inc-A 41.290 40.78 41.02 0.27 0.66% 1.56% 41.42 40.78 625,199
RUBI The Rubicon Project Inc 8.280 8.26 8.4 -0.12 -1.43% 2.38% 8.38 8.18 102,413
GS.D The Goldman Sachs Group Inc Ser 22.010 21.95 22 0.01 0.05% 0.41% 22.04 21.95 11,913
GS.A The Goldman Sachs Group Inc Ser 21.070 21.05 20.97 0.1 0.48% 0.14% 21.08 21.05 7,239
PICO PICO Holdings Inc 10.280 10.27 10.26 0.02 0.19% 1.95% 10.31 10.11 9,310
BIOC Biocept Inc 0.780 0.8 0.8 -0.02 -2.5% 12.5% 0.8 0.7 155,714
SDT SandRidge Mississippian Trust I 0.470 0.47 0.48 -0.01 -2.08% 2.08% 0.48 0.47 12,298
CCI.A Crown Castle International Corp 1238.180 1240.26 1238.37 -0.19 -0.02% 0.17% 1240.26 1238.18 941
CLNY.H Colony Capital Inc Series H Pfd 23.860 23.86 23.8 0.06 0.25% 0.88% 23.86 23.65 12,006
SERV ServiceMaster Global Holdings I 56.620 56.87 56.9 -0.28 -0.49% 0.62% 56.95 56.6 66,130
KNX Knight-Swift Transportation Hol 36.140 36.03 36.12 0.02 0.06% 1.44% 36.36 35.84 241,138
ZUMZ Zumiez Inc 30.170 31.15 31.19 -1.02 -3.27% 3.49% 31.15 30.06 108,922
PCG.B Pacific Gas and Electric Co Pfd 23.210 23.21 23.18 0.03 0.13% 0% 23.21 23.21 1,049
FLWS 1-800-FLOWERS.COM Inc-A 14.180 14.29 14.34 -0.16 -1.12% 1.67% 14.29 14.05 31,225
BEP Brookfield Renewable Partners L 41.300 41.31 41.16 0.14 0.34% 1.14% 41.67 41.2 58,236
NHLD National Holdings Corp 2.770 2.77 2.6 0.17 6.54% 0% 2.77 2.77 25
VIA 维亚康姆-A 25.150 25.31 25.38 -0.23 -0.91% 1.38% 25.33 24.98 16,783
MOGU 蘑菇街 2.620 2.6 2.67 -0.05 -1.87% 4.49% 2.7 2.58 20,777
IBA Industrias Bachoco SAB de CV AD 53.090 53.09 52.74 0.35 0.66% 0% 53.09 53.09 1,012
OLN 欧林 18.620 18.7 18.98 -0.36 -1.9% 2.27% 18.7 18.27 742,257
NURO NeuroMetrix Inc 0.340 0.34 0.34 0 0% 8.82% 0.34 0.31 49,074
HWBK Hawthorn Bancshares Inc 24.010 23.86 24 0.01 0.04% 1.25% 24.16 23.86 2,393
CRTO 科韬 18.710 18.3 18.44 0.27 1.46% 2.33% 18.73 18.3 62,404
AMOT Allied Motion Technologies Inc 34.090 33.71 33.96 0.13 0.38% 1.56% 34.12 33.59 11,232
KEN Kenon Holdings Ltd 21.000 21 21 0 0% 0% 21 21 714
VICL Vical Inc 0.680 0.79 0.8 -0.12 -15% 38.75% 0.91 0.6 7,063,374
FTNW FTE Networks Inc 0.550 0.55 0.51 0.04 7.84% 13.73% 0.57 0.5 79,938
GURE 海湾资源 0.630 0.63 0.66 -0.03 -4.55% 0% 0.63 0.63 1,805
BCH 智利银行 28.810 28.79 28.84 -0.03 -0.1% 0.8% 28.96 28.73 3,921
VG Vonage Holdings Corp 10.520 10.58 10.62 -0.1 -0.94% 1.22% 10.62 10.49 308,164
CCI 冠城国际 136.530 136.82 136.68 -0.15 -0.11% 0.59% 136.99 136.18 239,928
HLG 海亮教育 66.080 66.02 66.44 -0.36 -0.54% 0.81% 66.49 65.95 11,943
HCM 和黄中国医药(US ADR) 17.760 17.16 17.17 0.59 3.44% 6.06% 18.02 16.98 125,995
BAM 布鲁克菲尔德资产管理 52.510 52.62 52.62 -0.11 -0.21% 0.95% 52.91 52.41 215,023
AES 爱依斯电力 15.960 16.03 16.01 -0.05 -0.31% 1% 16.03 15.87 1,247,206
TST TheStreet Inc 6.440 6.18 6.11 0.33 5.4% 5.24% 6.48 6.16 508,322
EP.C El Paso Energy Capital Trust I 52.110 53 53.47 -1.36 -2.54% 3.27% 53.86 52.11 1,436
STKL SunOpta Inc 1.420 1.49 1.49 -0.07 -4.7% 7.38% 1.5 1.39 105,603
FIZZ National Beverage Corp 47.990 49.1 49.09 -1.1 -2.24% 4.36% 49.51 47.37 160,680
GNT.A GAMCO Natural Resources. Gold & 25.600 25.6 25.38 0.22 0.87% 0% 25.6 25.6 100
PLYA 海滩酒店度假 7.500 7.56 7.53 -0.03 -0.4% 1.59% 7.57 7.45 16,500
SHI 上海石化 28.980 28.99 29.46 -0.48 -1.63% 0.58% 29.01 28.84 15,898
MTEX 寰泰生技 16.850 16.57 16.91 -0.06 -0.35% 3.37% 17.14 16.57 4,544
BKE 巴克尔 20.140 20.29 20.51 -0.37 -1.8% 2.19% 20.29 19.84 102,568
KAR KAR Auction Services Inc 23.590 23.8 23.8 -0.21 -0.88% 1.39% 23.88 23.55 295,036
AYX Alteryx Inc-A 113.980 112.26 111.56 2.42 2.17% 3.07% 115.18 111.75 384,222
STT.D State Street Corp Series D Pfd 27.710 27.81 27.7 0.01 0.04% 0.76% 27.81 27.6 6,761
NOMD Nomad Foods Ltd 19.940 20.34 20.28 -0.34 -1.68% 2.32% 20.41 19.94 274,706
RIBT RiceBran Technologies 2.610 2.61 2.64 -0.03 -1.14% 0% 2.61 2.61 114
MSG 麦迪逊广场花园 263.800 265.55 264.59 -0.79 -0.3% 1.1% 265.55 262.63 18,309
PRE.H PartnerRe Ltd Series H Pfd 27.100 27.19 27.13 -0.03 -0.11% 0.44% 27.19 27.07 3,188
PCOM Points International Ltd 11.220 11.17 11.16 0.06 0.54% 2.15% 11.31 11.07 11,235
COKE 可口可乐装瓶 289.790 292.6 292.4 -2.61 -0.89% 1.2% 293.3 289.79 7,988
GS.K The Goldman Sachs Group Inc Ser 28.300 28.31 28.25 0.05 0.18% 0.11% 28.31 28.28 3,636
ARL 美国房地产投资 15.860 15.4 15.44 0.42 2.72% 4.86% 16.1 15.35 6,430
APPF AppFolio Inc-A 94.420 95.22 95.28 -0.86 -0.9% 1.14% 95.22 94.13 11,112
NYCB.A New York Community Bancorp Inc 28.890 28.75 28.68 0.21 0.73% 1.01% 28.89 28.6 4,098
AMN AMN Healthcare Services Inc 56.470 55.98 56.02 0.45 0.8% 1.73% 56.74 55.77 50,036
MLM 马丁-玛丽埃塔材料 266.880 265.49 265.43 1.45 0.55% 0.78% 267.23 265.16 142,813
SSW.E Seaspan Corp Series E Pfd 25.940 25.93 25.86 0.08 0.31% 0.27% 25.94 25.87 3,503
EMX EMX Royalty Corp 1.420 1.4 1.4 0.02 1.43% 2.86% 1.43 1.39 44,963
RIVE Riverview Financial Corp 11.220 11.31 11.38 -0.16 -1.41% 0.79% 11.31 11.22 401
AHT.I Ashford Hospitality Trust Inc S 21.360 21.49 21.44 -0.08 -0.37% 0.65% 21.49 21.35 3,273
ATV 橡果国际 18.000 18 18.44 -0.44 -2.39% 0% 18 18 403
STT.G State Street Corp Series G Pfd 27.510 27.48 27.46 0.05 0.18% 0.36% 27.51 27.41 7,013
HCAP Harvest Capital Credit Corp 9.940 9.9 9.89 0.05 0.51% 0.51% 9.95 9.9 5,138
DFIN Donnelley Financial Solutions I 10.410 10.5 10.64 -0.23 -2.16% 1.03% 10.5 10.39 87,243
MUSA Murphy USA Inc 85.330 85.04 85.35 -0.02 -0.02% 0.86% 85.49 84.76 46,716
PNC.P The PNC Financial Services Grou 27.500 27.46 27.48 0.02 0.07% 0.18% 27.51 27.46 27,155
FRD Friedman Industries Inc 6.480 6.46 6.45 0.03 0.47% 2.64% 6.63 6.46 4,718
COHN Cohen & Co Inc 4.120 4.12 4.01 0.11 2.74% 0% 4.12 4.12 553
TEDU 达内教育 1.000 1 1.01 -0.01 -0.99% 0.99% 1 0.99 17,502
FPI 农田合伙基金 6.570 6.55 6.55 0.02 0.31% 1.22% 6.59 6.51 12,194
GSL.B Global Ship Lease Inc Series B 24.870 24.87 24.93 -0.06 -0.24% 0% 24.87 24.87 1,162
DIS 迪士尼 129.690 130.19 130.02 -0.33 -0.25% 0.49% 130.3 129.66 1,139,909
VOC VOC Energy Trust 5.050 5.05 5.13 -0.08 -1.56% 2.92% 5.13 4.98 11,682
DEO 帝亚吉欧(US ADR) 162.940 162.14 163.3 -0.36 -0.22% 0.88% 163.58 162.14 233,981
BX 黑石集团 46.200 46.62 47.11 -0.91 -1.93% 1.89% 47.06 46.17 1,668,097
NTNX 路坦力 24.700 24.74 24.82 -0.12 -0.48% 2.01% 24.89 24.39 434,567
VOD 沃达丰(US) 20.180 20.23 20.22 -0.04 -0.2% 0.69% 20.31 20.17 1,124,758
FE 第一能源 47.500 47.91 47.89 -0.39 -0.81% 0.94% 47.95 47.5 787,903
HT.C Hersha Hospitality Trust Series 25.430 25.43 25.42 0.01 0.04% 0% 25.43 25.43 400
FTEK 美国燃料技术 0.980 0.98 0.98 0 0% 0% 0.98 0.98 3,129
BKTI BK Technologies Corp 3.560 3.58 3.46 0.1 2.89% 0.58% 3.58 3.56 1,453
TTGT TechTarget Inc 22.290 22.45 22.52 -0.23 -1.02% 1.33% 22.45 22.15 17,909
FB Facebook Inc-A 183.840 184.2 184.19 -0.35 -0.19% 1.1% 184.6 182.57 3,399,752
BBY 百思买 68.620 68.96 69.53 -0.91 -1.31% 1.31% 68.96 68.05 499,281
CSCO 思科 46.360 46.55 46.56 -0.2 -0.43% 0.92% 46.55 46.12 5,155,275
CRAI CRA International Inc 41.090 41.72 41.87 -0.78 -1.86% 3.1% 41.72 40.42 24,894
SAM 波士顿啤酒 391.790 397.64 397.03 -5.24 -1.32% 2.91% 400.87 389.33 62,976
LILAK Liberty Latin America Ltd-C 17.530 17.54 17.64 -0.11 -0.62% 0.96% 17.57 17.4 62,189
ES 能源方案 85.030 85.83 85.57 -0.54 -0.63% 1.04% 85.88 84.99 206,740
FCCY 第一机构银行 19.130 19.13 19.06 0.07 0.37% 0% 19.13 19.13 264
NVIV InVivo Therapeutics Holdings Co 0.490 0.49 0.5 -0.01 -2% 0% 0.49 0.49 413
YUM 百胜餐饮 113.380 114.04 114.45 -1.07 -0.93% 1.42% 114.75 113.13 233,286
GAM.B General American Investors Co I 27.170 27.17 27.4 -0.23 -0.84% 0% 27.17 27.17 4,718
SNV.D Synovus Financial Corp Series D 27.100 27.1 27.04 0.06 0.22% 0.37% 27.1 27 10,001
BBL 必和必拓(US ADR) 42.230 42.4 43.18 -0.95 -2.2% 0.76% 42.5 42.17 783,568
RCMT RCM Technologies Inc 2.890 2.89 2.9 -0.01 -0.34% 0% 2.89 2.89 200
NXST Nexstar Media Group Inc-A 97.350 98.47 98.83 -1.48 -1.5% 2.09% 98.47 96.4 63,516
ALBO Albireo Pharma Inc 16.990 16.93 16.94 0.05 0.3% 6.43% 17.35 16.26 27,498
SKIS Peak Resorts Inc 11.000 10.99 10.99 0.01 0.09% 0.09% 11 10.99 7,536
OXLCM Oxford Lane Capital Corp Series 25.750 25.72 25.72 0.03 0.12% 1.01% 25.75 25.49 1,297
VEC Vectrus Inc 43.880 43.72 44.19 -0.31 -0.7% 0.75% 43.88 43.55 9,792
PNW 品尼高西方资本 94.750 95.05 95.46 -0.71 -0.74% 1.11% 95.78 94.72 270,863
HUBB Hubbell Inc 132.290 130.67 132.15 0.14 0.11% 1.32% 132.41 130.67 26,977
CIDM Cinedigm Corp-A 0.920 0.88 0.93 -0.01 -1.08% 4.3% 0.92 0.88 12,404
MSB 美莎比信托 22.890 23.38 22.87 0.02 0.09% 2.71% 23.38 22.76 29,784
NNN.F National Retail Properties Inc 25.930 25.95 26 -0.07 -0.27% 0.23% 25.99 25.93 4,328
PIXY 兼职精灵 0.430 0.45 0.45 -0.02 -4.44% 4.44% 0.45 0.43 9,421
MVC MVC Capital Inc 8.820 8.81 8.81 0.01 0.11% 1.14% 8.91 8.81 29,695
DRH DiamondRock Hospitality Co 9.880 9.9 9.95 -0.07 -0.7% 1.41% 9.9 9.76 431,387
XAN Exantas Capital Corp 11.300 11.25 11.31 -0.01 -0.09% 0.88% 11.32 11.22 25,292
SOLY Soliton Inc 12.970 12.73 12.8 0.17 1.33% 5.47% 13.27 12.57 92,205
ANH.B Anworth Mortgage Asset Corp Ser 21.430 21.43 21.29 0.14 0.66% 0% 21.43 21.43 100
CMS.B CMS Energy Corp Pfd 106.990 106.99 106 0.99 0.93% 0% 106.99 106.99 26
BHP 必和必拓(US ADR) 48.650 48.77 49.61 -0.96 -1.94% 0.65% 48.91 48.59 582,222
ALG 阿拉莫 117.110 116.96 118.78 -1.67 -1.41% 1.68% 117.54 115.55 17,697
ACGLO Arch Capital Group Ltd Series F 26.140 26.18 26.17 -0.03 -0.11% 0.65% 26.18 26.01 3,455
MSM MSC Industrial Direct Co Inc-A 71.870 71.7 72.15 -0.28 -0.39% 1.25% 72 71.1 274,064
ORMP Oramed Pharmaceuticals Inc 3.110 3.12 3.1 0.01 0.32% 2.26% 3.12 3.05 24,485
NSC 诺福克南方 177.570 177.98 178.5 -0.93 -0.52% 0.98% 177.98 176.23 328,599
FGBI First Guaranty Bancshares Inc 21.180 21.46 21.5 -0.32 -1.49% 2.6% 21.46 20.9 4,304
GDV.A The Gabelli Dividend & Income T 26.350 26.26 26.29 0.06 0.23% 0.53% 26.4 26.26 2,716
AHT.F Ashford Hospitality Trust Inc S 21.980 21.84 22.05 -0.07 -0.32% 0.68% 21.99 21.84 6,601
CFR.A Cullen/Frost Bankers Inc Series 25.820 25.82 25.91 -0.09 -0.35% 0% 25.82 25.82 1,000
APD 空气化工 216.060 216.26 217.29 -1.23 -0.57% 1.09% 217.89 215.53 138,911
GECC Great Elm Capital Corp 8.260 8.22 8.2 0.06 0.73% 1.1% 8.28 8.19 19,293
KIM.L Kimco Realty Corp Class L Pfd 26.010 26.02 26 0.01 0.04% 0.04% 26.02 26.01 4,044
CTAC ChaSerg Technology Acquisition 10.180 10.18 10.16 0.02 0.2% 0% 10.18 10.18 7
PSA.W Public Storage Series W Pfd 25.460 25.44 25.45 0.01 0.04% 0.12% 25.46 25.43 6,528
CVI CVR Energy Inc 43.120 43.29 43.75 -0.63 -1.44% 1.35% 43.69 43.1 60,395
CHT 中华电信 36.360 36.52 36.58 -0.22 -0.6% 0.49% 36.54 36.36 7,608
MS.A Morgan Stanley Series A Pfd 21.910 21.95 21.91 0 0% 0.32% 21.98 21.91 13,915
SHO.E Sunstone Hotel Investors Inc Se 27.070 27.07 27.06 0.01 0.04% 0% 27.07 27.07 124
BDL Flanigan's Enterprises Inc 22.470 22.2 22.4 0.07 0.31% 2.14% 22.6 22.12 3,015
NI 尼索思 28.570 29.14 29.14 -0.57 -1.96% 2.33% 29.23 28.55 589,003
HDB HDFC银行 55.410 55.92 56.04 -0.63 -1.12% 1.11% 55.98 55.36 220,608
FL 富乐客 42.990 42.88 42.96 0.03 0.07% 1.42% 43.01 42.4 654,605
CCEP 可口可乐欧洲合伙(US) 56.900 56.64 56.51 0.39 0.69% 0.96% 57.18 56.64 336,659
TEF 西班牙电信 7.690 7.68 7.75 -0.06 -0.77% 0.39% 7.7 7.67 438,820
ABR.A Arbor Realty Trust Inc Series A 25.900 25.9 25.98 -0.08 -0.31% 0% 25.9 25.9 1,759
SGA Saga Communications Inc-A 30.730 31.09 30.9 -0.17 -0.55% 1.52% 31.09 30.62 2,631
ANH.A Anworth Mortgage Asset Corp Ser 25.560 25.58 25.52 0.04 0.16% 0.08% 25.58 25.56 2,697
HUN 亨斯曼材料 22.920 23.11 23.42 -0.5 -2.13% 1.84% 23.17 22.74 445,072
XELB Xcel Brands Inc 1.650 1.68 1.68 -0.03 -1.79% 2.98% 1.7 1.65 13,812
RCI 罗杰斯通信 47.840 48.09 48.22 -0.38 -0.79% 0.79% 48.22 47.84 32,023
OPRX OptimizeRx Corp 13.360 13.21 13.34 0.02 0.15% 3.52% 13.45 12.98 9,953
NS.B NuStar Energy LP Series B Pfd 21.580 21.65 21.54 0.04 0.19% 0.65% 21.68 21.54 15,951
CKX CKX Lands Inc 9.660 9.66 9.66 0 0% 0% 9.66 9.66 16
HMG HMG/Courtland Properties Inc 13.150 13.14 13.17 -0.02 -0.15% 0.15% 13.16 13.14 759
GS.C The Goldman Sachs Group Inc Ser 22.220 22.22 22.22 0 0% 0.05% 22.22 22.21 3,620
HURN 休伦咨询 59.750 60.72 60.85 -1.1 -1.81% 1.71% 60.78 59.74 11,332
NES Nuverra Environmental Solutions 3.470 3.41 3.6 -0.13 -3.61% 2.5% 3.49 3.4 6,836
CIB 哥伦比亚银行 49.780 49.86 49.95 -0.17 -0.34% 0.9% 50.12 49.67 54,031
ASB.D Associated Banc-Corp Series D P 25.560 25.56 25.77 -0.21 -0.81% 0% 25.56 25.56 205
HBMD Howard Bancorp Inc 16.080 16 16.03 0.05 0.31% 0.87% 16.14 16 3,115
AXS.D AXIS Capital Holdings Ltd Serie 25.360 25.38 25.32 0.04 0.16% 0.08% 25.38 25.36 2,105
PEP 百事 137.570 137.84 137.64 -0.07 -0.05% 0.75% 138.29 137.26 525,396
AKTX Akari Therapeutics PLC ADR 1.780 1.85 1.82 -0.04 -2.2% 6.59% 1.89 1.77 166,738
TI.A TIM SpA ADR Sav 5.180 5.1 5.09 0.09 1.77% 1.77% 5.19 5.1 18,805
NSA.A National Storage Affiliates Tru 26.370 26.36 26.4 -0.03 -0.11% 0.11% 26.37 26.34 902
WF 韩国友利 29.780 29.98 29.73 0.05 0.17% 0.67% 29.98 29.78 2,647
H 凯悦酒店 70.390 71.23 71.7 -1.31 -1.83% 1.85% 71.26 69.93 179,269
CARS Cars.com 10.200 10.03 10.11 0.09 0.89% 4.06% 10.23 9.82 340,805
FND Floor & Decor Holdings Inc-A 48.470 49.15 48.92 -0.45 -0.92% 2.41% 49.25 48.07 191,232
VTSI VirTra Inc 2.580 2.63 2.61 -0.03 -1.15% 3.07% 2.63 2.55 396
TJX The TJX Companies Inc 58.560 58.53 58.57 -0.01 -0.02% 0.9% 58.66 58.13 892,430
BURG Chanticleer Holdings Inc 0.670 0.79 0.83 -0.16 -19.28% 20.48% 0.8 0.63 182,770
ETH 伊森艾伦室内装饰 18.670 18.54 18.61 0.06 0.32% 1.45% 18.67 18.4 27,983
SDI Standard Diversified Inc-A 12.350 12.35 12.25 0.1 0.82% 0% 12.35 12.35 1,206
NWE NorthWestern Corp 74.280 74.84 74.86 -0.58 -0.77% 1.02% 75.04 74.28 26,641
D 道明尼能源 81.620 82.15 81.9 -0.28 -0.34% 0.72% 82.19 81.6 922,717
POR 波特兰通用电气 55.990 56.49 56.39 -0.4 -0.71% 1.31% 56.67 55.93 96,505
EROS Eros International Plc-A 1.330 1.37 1.36 -0.03 -2.21% 8.09% 1.38 1.27 1,601,232
JE.A Just Energy Group Inc Series A 17.620 17.54 17.7 -0.08 -0.45% 0.45% 17.62 17.54 1,704
DDT Dillard's Inc Pfd of Dillard's 26.300 26.28 26.25 0.05 0.19% 0.3% 26.3 26.22 4,706
SBPH Spring Bank Pharmaceuticals Inc 3.060 3.19 3.17 -0.11 -3.47% 4.1% 3.19 3.06 554
SCHW.C The Charles Schwab Corp Series 26.710 26.77 26.75 -0.04 -0.15% 0.56% 26.77 26.62 5,627
KKR.A KKR & Co Inc Series A Pfd 26.910 26.89 26.88 0.03 0.11% 0.22% 26.93 26.87 9,680
TCPC BlackRock TCP Capital Corp 13.290 13.32 13.37 -0.08 -0.6% 0.6% 13.35 13.27 29,287
RSG 共和废品处理 86.220 86.46 86.38 -0.16 -0.19% 0.57% 86.71 86.22 85,942
PED PEDEVCO Corp 1.410 1.41 1.38 0.03 2.17% 5.8% 1.45 1.37 12,235
ED 爱迪生联合电气 91.580 92.26 92.22 -0.64 -0.69% 0.74% 92.26 91.58 321,813
BRG.C Bluerock Residential Growth REI 26.020 26 26 0.02 0.08% 0.08% 26.02 26 1,250
MINDP Mitcham Industries Inc Series A 23.910 23.8 23.67 0.24 1.01% 2.07% 24.29 23.8 2,080
GGN.B GAMCO Global Gold. Natural Reso 25.100 25.04 24.99 0.11 0.44% 0.36% 25.12 25.03 3,858
AHL.C Aspen Insurance Holdings Ltd Pf 27.890 28.08 27.94 -0.05 -0.18% 0.79% 28.11 27.89 10,406
ADMA ADMA Biologics Inc 3.970 3.95 3.96 0.01 0.25% 3.03% 4.01 3.89 130,001
ASTC Astrotech Corp 1.760 1.87 1.85 -0.09 -4.86% 14.05% 2 1.74 82,072
EVGN Evogene Ltd 1.640 1.64 1.64 0 0% 0% 1.64 1.64 100
HT.E Hersha Hospitality Trust Series 25.320 25.06 25.25 0.07 0.28% 1.03% 25.32 25.06 2,118
IPAR 依特香水 70.810 70.72 70.82 -0.01 -0.01% 2.16% 71.59 70.06 17,165
MKC 味好美 164.820 165.41 164.76 0.06 0.04% 1.08% 165.93 164.15 101,885
AGR Avangrid Inc 49.630 49.9 49.87 -0.24 -0.48% 1.4% 50.1 49.4 112,944
COF.H Capital One Financial Corp Seri 26.850 26.78 26.77 0.08 0.3% 0.26% 26.85 26.78 2,469
FLL Full House Resorts Inc 2.200 2.19 2.19 0.01 0.46% 4.11% 2.21 2.12 57,525
AHL.D Aspen Insurance Holdings Ltd Pf 26.210 26.1 26.06 0.15 0.58% 0.42% 26.21 26.1 4,391
RIO 力拓(US) 51.900 52.14 52.85 -0.95 -1.8% 0.78% 52.24 51.83 735,470
AY Atlantica Yield plc 24.050 24.11 24.21 -0.16 -0.66% 0.66% 24.19 24.03 40,550
DKS 迪克体育用品 38.320 39.45 39.41 -1.09 -2.77% 3.76% 39.45 37.97 702,406
ALE 埃立特 86.790 86.98 87.17 -0.38 -0.44% 0.71% 87.31 86.69 58,552
MTBC MTBC Inc 4.110 3.91 3.96 0.15 3.79% 5.05% 4.11 3.91 34,373
LILA Liberty Latin America Ltd-A 17.710 17.68 17.78 -0.07 -0.39% 0.79% 17.72 17.58 38,019
CHSCM CHS Inc Class B Series 3 Pfd 26.450 26.62 26.72 -0.27 -1.01% 0.67% 26.63 26.45 18,640
CWCO Consolidated Water Co Ltd-A 16.100 16.26 16.25 -0.15 -0.92% 1.05% 16.26 16.09 24,067
CEMI Chembio Diagnostics Inc 5.620 5.53 5.54 0.08 1.44% 1.62% 5.62 5.53 3,916
DJCO Daily Journal Corp 265.000 266.15 266.94 -1.94 -0.73% 0.51% 266.36 265 1,080
QADB QAD Inc-B 35.570 35.57 35.57 0 0% 0% 35.57 35.57 1
SNY 赛诺菲 44.840 44.88 44.95 -0.11 -0.24% 0.44% 45.04 44.84 290,085
PSB.U PS Business Parks Inc Series U 25.650 25.65 25.64 0.01 0.04% 0% 25.65 25.65 1,550
SITC.K SITE Centers Corp Class K Pfd 25.520 25.52 25.5 0.02 0.08% 0.2% 25.54 25.49 31,151
PLYM.A Plymouth Industrial REIT Inc Se 26.630 26.63 26.99 -0.36 -1.33% 0% 26.63 26.63 279
CHRA Charah Solutions Inc 1.960 1.92 1.98 -0.02 -1.01% 2.02% 1.96 1.92 1,879
PUK.A Prudential plc Capital Securiti 27.160 27.09 27.06 0.1 0.37% 0.37% 27.19 27.09 9,330
ATEN A10 Networks Inc 6.050 6.1 6.16 -0.11 -1.79% 1.46% 6.14 6.05 71,714
KOD Kodiak Sciences Inc 16.910 18.59 18.2 -1.29 -7.09% 12.64% 18.59 16.29 659,800
WFC.R Wells Fargo & Co Series R Pfd 28.600 28.6 28.7 -0.1 -0.35% 0.38% 28.71 28.6 7,111
GOGO Gogo Inc 5.450 5.57 5.56 -0.11 -1.98% 5.4% 5.64 5.34 417,408
CAI.B CAI International Inc Series B 26.030 25.8 26.25 -0.22 -0.84% 2.63% 26.49 25.8 3,433
PSA.B Public Storage Series B Pfd 26.010 26 26.07 -0.06 -0.23% 0.35% 26.01 25.92 6,334
WEI 微贷网 6.050 6.03 6.03 0.02 0.33% 0.33% 6.05 6.03 680
WERN 沃纳企业 35.070 35.06 35.21 -0.14 -0.4% 1.39% 35.33 34.84 60,240
AAP Advance Auto Parts Inc 158.790 158.25 158.56 0.23 0.15% 1.25% 159.23 157.25 141,472
WVVI Willamette Valley Vineyards Inc 6.850 6.87 6.96 -0.11 -1.58% 0.29% 6.87 6.85 903
BFS.C Saul Centers Inc Series C Pfd 25.380 25.37 25.37 0.01 0.04% 0.04% 25.38 25.37 448
LIN Linde plc 193.790 194.29 194.25 -0.46 -0.24% 0.84% 195.31 193.68 335,039
CSSE 心灵鸡汤 9.610 9.44 9.26 0.35 3.78% 1.84% 9.61 9.44 312
AMEH Apollo Medical Holdings Inc 15.120 15.35 15.35 -0.23 -1.5% 4.76% 15.47 14.74 36,174
GCP GCP Applied Technologies Inc 19.540 19.06 19.43 0.11 0.57% 3.35% 19.58 18.93 76,550
KMX 车美仕 89.980 89.43 90.53 -0.55 -0.61% 0.77% 90.13 89.43 233,930
DDMX DD3 Acquisition Corp 10.140 10.33 10.15 -0.01 -0.1% 1.87% 10.33 10.14 1,002
DLNG.B Dynagas LNG Partners LP Series 20.910 21 20.95 -0.04 -0.19% 0.67% 21.05 20.91 18,601
IRET.C Investors Real Estate Trust Ser 26.250 26.25 26.29 -0.04 -0.15% 0.34% 26.34 26.25 3,734
ISNS 图像传感系统 4.480 4.48 4.48 0 0% 0% 4.48 4.48 115
TGNA TEGNA Inc 15.170 15 15.17 0 0% 1.91% 15.19 14.9 254,310
AMCX AMC Networks Inc-A 46.330 46.3 48.4 -2.07 -4.28% 3.49% 47.69 46 307,044
BELFA Bel Fuse Inc-A 12.220 12.17 12.9 -0.68 -5.27% 0.39% 12.22 12.17 591
MUDS Mudrick Capital Acquisition Cor 10.300 10.26 10.3 0 0% 0.39% 10.3 10.26 7,600
SITC.A SITE Centers Corp Class A Pfd 26.820 26.9 26.87 -0.05 -0.19% 0.3% 26.9 26.82 7,591
PEB.D Pebblebrook Hotel Trust Series 26.370 26.13 26.21 0.16 0.61% 0.92% 26.37 26.13 1,061
TNP.D Tsakos Energy Navigation Ltd Se 23.950 23.95 23.95 0 0% 0% 23.95 23.95 412
GAINM Gladstone Investment Corp Serie 25.420 25.5 25.43 -0.01 -0.04% 0.31% 25.5 25.42 284
SRG.A Seritage Growth Properties Seri 25.820 25.55 25.72 0.1 0.39% 1.05% 25.82 25.55 2,934
GOODM Gladstone Commercial Corp Serie 26.030 26.06 26.07 -0.04 -0.15% 0.58% 26.09 25.94 770
LAWS 劳森产品 40.360 39.7 39.75 0.61 1.53% 1.91% 40.36 39.6 4,890
BKEPP Blueknight Energy Partners LP S 5.300 5.25 5.29 0.01 0.19% 0.95% 5.3 5.25 5,580
PFLT PennantPark Floating Rate Capit 11.500 11.52 11.52 -0.02 -0.17% 0.52% 11.55 11.49 30,393
GRX.B The Gabelli Healthcare & Wellne 26.280 26.33 26.11 0.17 0.65% 0.23% 26.33 26.27 1,785
WU 西联汇款 23.610 23.72 23.73 -0.12 -0.51% 0.93% 23.8 23.58 1,919,967
GIB CGI Inc 78.250 78.16 78.2 0.05 0.06% 0.5% 78.54 78.15 13,120
DFS 探索金融服务 77.420 76.96 77.36 0.06 0.08% 1.18% 77.5 76.59 291,994
MSVB Mid-Southern Bancorp Inc 13.100 13.1 13.1 0 0% 0% 13.1 13.1 1
GWW 固安捷 306.540 302.91 305.2 1.34 0.44% 1.88% 307.37 301.63 153,324
CELG 新基 100.440 100.53 100.57 -0.13 -0.13% 0.45% 100.56 100.11 655,856
JBHT JB亨特运输服务 109.530 109.93 110.35 -0.82 -0.74% 0.97% 110.16 109.09 177,476
WPC W. P. Carey Inc 90.390 90.67 90.7 -0.31 -0.34% 0.79% 90.89 90.17 71,289
GLIBP GCI Liberty Inc Series A Pfd 26.510 26.3 26.34 0.17 0.65% 0.8% 26.51 26.3 1,459
PVL Permianville Royalty Trust 2.380 2.4 2.43 -0.05 -2.06% 3.7% 2.42 2.33 27,993
MCD 麦当劳 208.890 208.09 209.02 -0.13 -0.06% 1.07% 210.02 207.79 1,054,090
PARR Par Pacific Holdings Inc 21.980 22.31 22.33 -0.35 -1.57% 1.57% 22.31 21.96 60,169
SLRC Solar Capital Ltd 20.050 20.16 20.18 -0.13 -0.64% 0.64% 20.16 20.03 10,117
FLNT Fluent Inc 2.630 2.69 2.68 -0.05 -1.87% 2.61% 2.69 2.62 32,163
ITRM Iterum Therapeutics plc 4.260 4.23 4.33 -0.07 -1.62% 6% 4.49 4.23 2,948
AJX Great Ajax Corp 15.540 15.64 15.59 -0.05 -0.32% 1.22% 15.67 15.48 53,920
RADA RADA Electronic Industries Ltd 4.870 4.98 5.12 -0.25 -4.88% 3.91% 5.05 4.85 84,516
WHLRD Wheeler Real Estate Investment 14.570 14.74 14.25 0.32 2.25% 8.07% 14.74 13.59 9,765
VLYPO Valley National Bancorp Series 25.540 25.55 25.51 0.03 0.12% 0.08% 25.56 25.54 2,265
AZRE Azure Power Global Ltd 12.280 12.28 12.32 -0.04 -0.32% 0% 12.28 12.28 685
BC 布朗斯威克 53.450 53.16 53.42 0.03 0.06% 1.55% 53.58 52.75 99,605
C.K Citigroup Inc Series K Pfd 28.390 28.39 28.31 0.08 0.28% 0.21% 28.39 28.33 10,899
USB.M US Bancorp Series F Pfd 27.390 27.38 27.36 0.03 0.11% 0.29% 27.39 27.31 11,081
UBP 优士达不动产 18.740 18.51 18.5 0.24 1.3% 1.3% 18.75 18.51 3,933
NGHCP National General Holdings Corp 25.210 25.44 25.4 -0.19 -0.75% 0.91% 25.44 25.21 1,500
IR 英格索兰 115.720 115.15 115.38 0.34 0.29% 0.94% 115.79 114.71 341,862
PSA.A Public Storage Series A Pfd 25.420 25.34 25.36 0.06 0.24% 0.32% 25.42 25.34 6,732
XEL 埃克西尔能源 63.360 63.71 63.33 0.03 0.05% 0.68% 63.77 63.34 847,561
MET.A MetLife Inc Series A Pfd 24.940 24.94 24.77 0.17 0.69% 0.4% 24.95 24.85 2,696
PERI Perion Network Ltd 4.500 4.54 4.57 -0.07 -1.53% 1.53% 4.55 4.48 36,157
SBGI Sinclair Broadcast Group Inc-A 40.470 41 41.05 -0.58 -1.41% 3.97% 41.63 40 144,091
WEC WEC能源 93.040 94.11 93.81 -0.77 -0.82% 1.15% 94.11 93.03 261,736
AB 联博控股 28.340 28.44 28.49 -0.15 -0.53% 1.3% 28.67 28.3 62,131
ALL.F The Allstate Corp Series F Pfd 25.840 25.76 25.7 0.14 0.54% 0.35% 25.84 25.75 22,675
WFC.L Wells Fargo & Co Series L Pfd 1494.550 1494.55 1495.99 -1.44 -0.1% 0% 1494.55 1494.55 1,833
INVH Invitation Homes Inc 30.230 30.25 30.25 -0.02 -0.07% 0.83% 30.39 30.14 1,127,840
AMT 美国电塔 225.910 225 224.45 1.46 0.65% 0.91% 226.59 224.55 262,936
PSB.X PS Business Parks Inc Series X 26.630 26.82 26.72 -0.09 -0.34% 0.71% 26.82 26.63 6,855
PHAS PhaseBio Pharmaceuticals Inc 4.140 4.18 4.16 -0.02 -0.48% 5.29% 4.19 3.97 65,299
BKNG 普利斯林 1985.070 1964.52 1977.18 7.89 0.4% 1.51% 1994.39 1964.52 73,902
BCTF Bancorp 34 Inc 14.660 14.66 15.25 -0.59 -3.87% 0% 14.66 14.66 327
CE 塞拉尼斯 121.500 121.13 121.87 -0.37 -0.3% 0.91% 121.66 120.55 195,649
MS.I Morgan Stanley Series I Pfd 27.860 27.89 27.83 0.03 0.11% 0.43% 27.89 27.77 4,615
HCHC HC2 Holdings Inc 2.060 2.1 2.05 0.01 0.49% 3.41% 2.1 2.03 19,274
MS.F Morgan Stanley Series F Pfd 28.180 28.15 28.14 0.04 0.14% 0.25% 28.2 28.13 9,203
FDUS Fidus Investment Corp 14.400 14.49 14.48 -0.08 -0.55% 0.69% 14.49 14.39 40,520
SIEB Siebert Financial Corp 9.320 9.52 9.52 -0.2 -2.1% 3.47% 9.52 9.19 2,110
SOHOB Sotherly Hotels Inc Series B Pf 25.900 25.9 25.74 0.16 0.62% 1.32% 25.9 25.56 2,627
CONE CyrusOne Inc 75.800 76.21 76.1 -0.3 -0.39% 1.08% 76.47 75.65 194,593
TRIB Trinity Biotech plc ADR 0.940 0.94 0.94 0 0% 3.19% 0.97 0.94 6,468
MMLP Martin Midstream Partners LP 4.020 3.91 3.9 0.12 3.08% 4.87% 4.03 3.84 39,056
EVFM Evofem Biosciences Inc 5.060 5.04 5.08 -0.02 -0.39% 0.98% 5.06 5.01 637
HLM. Hillman Group Capital Trust Pfd 34.860 34.9 35.28 -0.42 -1.19% 1.19% 35.28 34.86 3,598
UG United-Guardian Inc 18.390 18.7 18.79 -0.4 -2.13% 1.65% 18.7 18.39 352
ACC 美国校园社区公司 48.120 48.55 48.61 -0.49 -1.01% 1.11% 48.56 48.02 67,058
CTRE CareTrust REIT Inc 23.600 23.42 23.55 0.05 0.21% 1.23% 23.63 23.34 130,127
MITT.B AG Mortgage Investment Trust In 25.290 25.3 25.3 -0.01 -0.04% 0.43% 25.3 25.19 3,553
GSAH GS Acquisition Holdings Corp-A 10.230 10.23 10.24 -0.01 -0.1% 0% 10.23 10.23 361
CHSCN CHS Inc Class B Series 2 Pfd 27.010 26.84 27.02 -0.01 -0.04% 0.85% 27.07 26.84 6,780
MGM 美高梅国际酒店 27.880 27.85 28.08 -0.2 -0.71% 1.28% 27.95 27.59 1,093,999
IMO 帝国石油 24.190 24.35 24.5 -0.31 -1.27% 0.82% 24.38 24.18 16,749
CHGG Chegg Inc 32.560 32.04 32.13 0.43 1.34% 2.21% 32.71 32 417,879
OPES Opes Acquisition Corp 10.380 10.38 10.38 0 0% 0% 10.38 10.38 215
CBPO 泰邦生物 115.000 115.27 115.18 -0.18 -0.16% 1.06% 115.27 114.05 20,810
LFAC LF Capital Acquisition Corp-A 10.240 10.24 10.24 0 0% 0% 10.24 10.24 66,522
NEWT Newtek Business Services Corp 21.700 21.5 21.43 0.27 1.26% 1.26% 21.75 21.48 59,068
TRI 汤森路透 66.780 66.91 66.86 -0.08 -0.12% 1.02% 67.35 66.67 28,812
DENN Denny’s Corp 21.520 21.91 21.89 -0.37 -1.69% 2.51% 22.03 21.48 94,476
LMRKO Landmark Infrastructure Partner 25.990 25.95 25.96 0.03 0.12% 0.15% 25.99 25.95 1,538
FCPT Four Corners Property Trust Inc 28.450 28.42 28.51 -0.06 -0.21% 0.74% 28.49 28.28 30,064
SPLP Steel Partners Holdings LP 12.400 12.3 12.26 0.14 1.14% 1.63% 12.4 12.2 9,700
SNPS 新思科技 139.010 138.41 138.61 0.4 0.29% 0.97% 139.76 138.41 101,538
BKH 黑山 77.860 78.17 78.13 -0.27 -0.35% 0.61% 78.25 77.77 62,969
ROST 罗斯百货 112.210 112.43 112.46 -0.25 -0.22% 0.84% 112.84 111.9 210,711
BPRAP Brookfield Property REIT Inc Se 25.530 25.49 25.52 0.01 0.04% 0.16% 25.53 25.49 127
GNL.A Global Net Lease Inc Series A P 25.560 25.53 25.49 0.07 0.27% 0.24% 25.57 25.51 10,220
PSA.V Public Storage Series V Pfd 25.390 25.37 25.38 0.01 0.04% 0.28% 25.39 25.32 7,920
AGNCM AGNC Investment Corp Series D P 25.210 25.2 25.18 0.03 0.12% 0.2% 25.23 25.18 14,060
MBI MBIA Inc 9.660 9.66 9.69 -0.03 -0.31% 1.24% 9.7 9.58 99,232
SFIX Stitch Fix Inc-A 21.090 21.63 21.79 -0.7 -3.21% 4.22% 21.63 20.71 952,827
FITBI Fifth Third Bancorp Series I Pf 28.140 28.02 28.01 0.13 0.46% 0.43% 28.14 28.02 8,926
AGNC AGNC Investment Corp 16.210 16.21 16.26 -0.05 -0.31% 0.8% 16.24 16.11 603,930
AEP 美国电力 92.200 92.71 92.34 -0.14 -0.15% 0.75% 92.85 92.16 418,764
LMRKP Landmark Infrastructure Partner 25.640 25.5 25.5 0.14 0.55% 0.55% 25.64 25.5 265
PMTS CPI Card Group Inc 2.110 2.22 2.25 -0.14 -6.22% 4.89% 2.22 2.11 4,583
PCG 太平洋煤气与电力 7.970 8.11 8.02 -0.05 -0.62% 8.85% 8.11 7.4 7,619,380
OBCI Ocean Bio-Chem Inc 3.440 3.45 3.41 0.03 0.88% 0.88% 3.45 3.42 6,662
SJI South Jersey Industries Inc 32.140 32.64 32.57 -0.43 -1.32% 1.69% 32.64 32.09 68,330
SLMBP SLM Corp Series B Pfd 55.500 55.83 55.87 -0.37 -0.66% 0.59% 55.83 55.5 663
CTRC Centric Brands Inc 2.720 2.63 2.67 0.05 1.87% 7.49% 2.75 2.55 9,296
DS.B Drive Shack Inc Series B Pfd 25.300 25.3 25.35 -0.05 -0.2% 0% 25.3 25.3 858
TME 腾讯音乐 13.230 13.5 13.48 -0.25 -1.85% 3.04% 13.58 13.17 1,200,265
ZB.H Zions Bancorp NA Series H Pfd 25.810 25.81 25.83 -0.02 -0.08% 0% 25.81 25.81 281
GAB.D The Gabelli Equity Trust Inc Se 26.210 26.21 26.13 0.08 0.31% 0% 26.21 26.21 543
CRNT Ceragon网络 2.770 2.75 2.72 0.05 1.84% 2.94% 2.77 2.69 55,864
WFC.Q Wells Fargo & Co Series Q Pfd 26.680 26.63 26.64 0.04 0.15% 0.26% 26.68 26.61 26,492
MOMO 陌陌 34.210 33.89 33.81 0.4 1.18% 2.43% 34.62 33.8 824,689
LNT 美国联合能源 52.530 53.14 53.03 -0.5 -0.94% 1.17% 53.15 52.53 277,548
E 埃尼石油 30.270 30.18 30.41 -0.14 -0.46% 0.46% 30.27 30.13 65,455
IBKCO IBERIABANK Corp Series C Pfd 28.000 27.88 28.1 -0.1 -0.36% 1.49% 28.3 27.88 2,119
WDAY Workday Inc-A 179.300 179.1 180.44 -1.14 -0.63% 1.92% 181.72 178.25 280,257
DOV 都福 96.260 96.84 97.36 -1.1 -1.13% 1.63% 97.04 95.45 278,079
PSA.D Public Storage Series D Pfd 25.900 25.91 26.01 -0.11 -0.42% 0.08% 25.92 25.9 7,128
WCFB WCF Bancorp Inc 8.680 8.67 8.68 0 0% 0.23% 8.69 8.67 1,734
MTN Vail Resorts Inc 226.080 226.18 226.18 -0.1 -0.04% 1.2% 227.59 224.88 44,453
PLNT Planet Fitness Inc-A 60.390 60.04 58.63 1.76 3% 2.88% 61 59.31 736,984
VLO 瓦莱罗能源 88.180 87.59 88 0.18 0.2% 1.26% 88.36 87.25 452,957
BXG Bluegreen Vacations Corp 9.260 9.25 9.26 0 0% 1.51% 9.36 9.22 10,168
HD 家得宝 234.840 234.4 234.66 0.18 0.08% 0.54% 235.49 234.22 478,628
PRIF.A Priority Income Fund Inc Series 25.000 25 25.14 -0.14 -0.56% 0% 25 25 1,800
WVE Wave Life Sciences Ltd 20.590 20.03 20.08 0.51 2.54% 3.78% 20.59 19.83 30,132
HP 赫尔默里奇&佩恩 37.650 37.65 38.35 -0.7 -1.83% 3.26% 37.94 36.69 392,168
RNR.F RenaissanceRe Holdings Ltd Seri 27.200 27.1 27.04 0.16 0.59% 0.48% 27.22 27.09 9,373
CAJ 佳能 26.640 26.7 26.76 -0.12 -0.45% 0.41% 26.72 26.61 41,889
WFC.Y Wells Fargo & Co Series Y Pfd 26.630 26.67 26.65 -0.02 -0.08% 0.23% 26.69 26.63 7,310
IEX IDEX Corp 157.580 158.72 159.44 -1.86 -1.17% 0.9% 158.73 157.29 72,490
CCB Coastal Financial Corp 15.750 15.69 15.78 -0.03 -0.19% 0.7% 15.77 15.66 887
KIM.K Kimco Realty Corp Class K Pfd 25.170 25.57 25.54 -0.37 -1.45% 1.61% 25.57 25.16 51,773
OFG.B OFG Bancorp Series B Pfd 26.520 26.47 26.52 0 0% 0.94% 26.58 26.33 8,120
ESGRP Enstar Group Ltd Series D Pfd 27.390 27.24 27.13 0.26 0.96% 0.55% 27.39 27.24 1,225
JNJ 强生 130.940 131.29 131.33 -0.39 -0.3% 0.72% 131.36 130.42 1,703,022
SBR Sabine Royalty Trust 38.980 39.91 39.91 -0.93 -2.33% 2.33% 39.91 38.98 9,295
PBPB Potbelly Corp 3.920 3.95 3.94 -0.02 -0.51% 2.28% 3.95 3.86 41,623
SDRL Seadrill Ltd 1.840 1.83 1.91 -0.07 -3.66% 5.24% 1.85 1.75 374,316
BAC.E Bank of America Corp Series E P 24.030 24.04 24.03 0 0% 0.17% 24.05 24.01 14,021
BBT.D BB&T Corp Series D Pfd 25.480 25.43 25.35 0.13 0.51% 0.32% 25.49 25.41 44,524
ATNI 大西洋电讯网络国际 56.740 56.5 56.67 0.07 0.12% 1.78% 56.83 55.82 12,573
SACH Sachem Capital Corp 4.600 4.67 4.67 -0.07 -1.5% 3.64% 4.67 4.5 111,889
IBKCP IBERIABANK Corp Series B Pfd 28.220 27.75 27.89 0.33 1.18% 5.16% 29.19 27.75 2,947
BXC 布鲁林克斯 31.300 31.16 31.44 -0.14 -0.45% 0.95% 31.46 31.16 31,318
RVI Retail Value Inc 36.230 36.59 36.66 -0.43 -1.17% 1.83% 36.9 36.23 11,876
EQNR Equinor ASA ADR 18.430 18.39 18.77 -0.34 -1.81% 0.64% 18.45 18.33 429,078
SCHW.D The Charles Schwab Corp Series 27.030 27.05 27.1 -0.07 -0.26% 0.26% 27.05 26.98 6,619
CODI.B Compass Group Diversified Holdi 24.690 24.72 24.42 0.27 1.11% 0.2% 24.72 24.67 4,291
CHSCL CHS Inc Class B Series 4 Pfd 27.600 27.55 27.5 0.1 0.36% 0.29% 27.6 27.52 4,441
ASPU 艾斯潘集团 5.310 5.25 5.24 0.07 1.34% 1.91% 5.34 5.24 24,624
SSW.D Seaspan Corp Series D Pfd 25.720 25.72 25.59 0.13 0.51% 0.2% 25.77 25.72 3,063
WBC 威伯科 134.450 134.32 134.48 -0.03 -0.02% 0.13% 134.47 134.3 64,450
ACER Acer Therapeutics Inc 3.000 2.99 2.95 0.05 1.69% 2.03% 3 2.94 2,380
SSW.H Seaspan Corp Series H Pfd 26.070 26.05 25.91 0.16 0.62% 0.12% 26.08 26.05 7,330
FRC.H First Republic Bank Series H Pf 26.190 26.24 26.3 -0.11 -0.42% 0.19% 26.24 26.19 4,066
FRT.C Federal Realty Investment Trust 25.970 25.59 25.51 0.46 1.8% 1.72% 25.97 25.53 50,216
ALGR Allegro Merger Corp 10.110 10.11 10.15 -0.04 -0.39% 0.2% 10.13 10.11 133,015
WRLS Pensare Acquisition Corp 10.300 10.29 10.3 0 0% 0.1% 10.3 10.29 4,141
FRC.D First Republic Bank Series D Pf 25.500 25.51 25.45 0.05 0.2% 0.39% 25.51 25.41 5,935
NNN.E National Retail Properties Inc 25.070 25.27 25.35 -0.28 -1.1% 1.3% 25.4 25.07 129,146
OFG.A OFG Bancorp Series A Pfd 26.560 26.45 26.45 0.11 0.42% 0.42% 26.56 26.45 855
ESGRO Enstar Group Ltd Series E Pfd 26.800 26.61 26.58 0.22 0.83% 0.71% 26.8 26.61 6,081
ESLT 埃尔比特系统 163.920 165.09 164.58 -0.66 -0.4% 0.71% 165.09 163.92 3,135
PSA.X Public Storage Series X PFd 25.400 25.4 25.4 0 0% 0% 25.4 25.4 2,669
TWO.D Two Harbors Investment Corp Ser 25.360 25.36 25.27 0.09 0.36% 0% 25.36 25.36 1,700
MOSC Mosaic Acquisition Corp-A 10.300 10.34 10.3 0 0% 0.39% 10.34 10.3 27,539
PRIF.B Priority Income Fund Inc Series 25.000 25 25.01 -0.01 -0.04% 0% 25 25 600
NPO EnPro Industries Inc 67.110 66.38 66.96 0.15 0.22% 1.93% 67.26 65.97 15,656
SITC.J SITE Centers Corp Class J Pfd 25.460 25.44 25.4 0.06 0.24% 0.08% 25.46 25.44 292
SMLP Summit Midstream Partners LP 4.490 4.4 4.4 0.09 2.05% 2.73% 4.49 4.37 53,612
ANH.C Anworth Mortgage Asset Corp Ser 25.400 25.4 25.36 0.04 0.16% 0% 25.4 25.4 125
LARK 兰德马克银行 22.650 22.71 22.8 -0.15 -0.66% 0.39% 22.74 22.65 4,368
IPOA Social Capital Hedosophia Holdi 10.400 10.45 10.45 -0.05 -0.48% 1.44% 10.5 10.35 243,936
TIBR Tiberius Acquisition Corp 10.360 10.57 10.37 -0.01 -0.1% 2.03% 10.57 10.36 51,814
WCN Waste Connections Inc 91.930 92.18 92.14 -0.21 -0.23% 0.58% 92.46 91.93 61,236
WFC.V Wells Fargo & Co Series V Pfd 25.970 25.96 25.93 0.04 0.15% 0.15% 25.97 25.93 29,330
CVX 雪佛龙 116.240 115.6 116.15 0.09 0.08% 0.8% 116.38 115.45 808,668
GS.B The Goldman Sachs Group Inc Ser 25.480 25.36 25.38 0.1 0.39% 0.91% 25.59 25.36 38,623
ETN 伊顿 81.100 80.91 81.36 -0.26 -0.32% 1.06% 81.26 80.4 646,677
ARES.A Ares Management Corp Series A P 27.410 27.42 27.46 -0.05 -0.18% 0.44% 27.53 27.41 4,074
JPM.D JPMorgan Chase & Co Series DD P 27.570 27.59 27.56 0.01 0.04% 0.4% 27.63 27.52 26,907
SNA 实耐宝 157.040 155.64 156.46 0.58 0.37% 1.1% 157.04 155.32 58,543
UHAL AMERCO 380.050 385.32 386.38 -6.33 -1.64% 1.36% 385.32 380.05 5,216
EMN 伊士曼化工 72.200 71.74 72.61 -0.41 -0.56% 1.72% 72.22 70.97 197,359
SR Spire Inc 84.720 85.89 85.51 -0.79 -0.92% 1.75% 86.03 84.53 26,124
FOXA 福克斯-A 31.420 31.27 31.46 -0.04 -0.13% 1.21% 31.42 31.04 1,125,719
NRC National Research Corp 58.120 58.14 58.18 -0.06 -0.1% 1.08% 58.29 57.66 7,847
FPI.B Farmland Partners Inc Series B 24.110 24.49 24.11 0 0% 1.58% 24.49 24.11 1,875
CPA 科帕控股 98.610 98.86 99.42 -0.81 -0.81% 0.82% 99.05 98.23 18,565
C.J Citigroup Inc Series J Pfd 28.800 28.69 28.7 0.1 0.35% 0.42% 28.8 28.68 16,811
RELX RELX 22.980 22.93 23.32 -0.34 -1.46% 0.51% 23.04 22.92 151,143
GCO 格涅斯科 38.190 37.93 38.27 -0.08 -0.21% 1.72% 38.2 37.54 60,315
SPKEP Spark Energy Inc Series A Pfd 24.820 24.75 24.81 0.01 0.04% 0.44% 24.86 24.75 1,043
LSXMK Liberty Media Corp Liberty Siri 43.000 42.68 42.78 0.22 0.51% 1.47% 43.08 42.45 101,041
PSA.E Public Storage Series E Pfd 25.920 25.88 26.03 -0.11 -0.42% 0.35% 25.92 25.83 34,014
NETE Net Element Inc 4.380 4.38 4.35 0.03 0.69% 0% 4.38 4.38 446
IIPR.A Innovative Industrial Propertie 28.630 29 29 -0.37 -1.28% 2.38% 29.32 28.63 1,217
IEA Infrastructure and Energy Alter 2.670 2.76 2.7 -0.03 -1.11% 8.15% 2.88 2.66 49,954
KMDA Kamada Ltd 5.050 5.05 5.1 -0.05 -0.98% 0.39% 5.05 5.03 6,688
NCZ.A AllianzGI Convertible & Income 25.700 25.7 25.7 0 0% 0% 25.7 25.7 600
NYMTN New York Mortgage Trust Inc Ser 25.000 25.02 25.02 -0.02 -0.08% 0.08% 25.02 25 4,165
UMH.D UMH Properties Inc Series D Pfd 25.380 25.38 25.32 0.06 0.24% 0.08% 25.4 25.38 900
NGL.B NGL Energy Partners LP Class B 24.740 24.75 24.91 -0.17 -0.68% 0.16% 24.75 24.71 2,623
GDV.G The Gabelli Dividend & Income T 25.920 25.92 25.94 -0.02 -0.08% 0.08% 25.94 25.92 1,948
INTL INTL FCStone Inc 41.200 40.15 40.32 0.88 2.18% 3.13% 41.36 40.1 21,617
JPM.A JPMorgan Chase & Co Series P Pf 25.710 25.73 25.82 -0.11 -0.43% 0.5% 25.79 25.66 36,008
USB.O US Bancorp Series H Pfd 25.410 25.41 25.39 0.02 0.08% 0.32% 25.41 25.33 4,446
LANDP Gladstone Land Corp Series A Pf 25.980 25.97 25.99 -0.01 -0.04% 0.5% 25.98 25.85 1,415
FNV Franco-Nevada Corp 93.020 92.54 92.58 0.44 0.48% 1.56% 93.73 92.29 109,150
TWO.B Two Harbors Investment Corp Ser 25.910 25.94 25.96 -0.05 -0.19% 0.27% 25.98 25.91 10,718
IHC 独立控股 38.740 38.78 38.15 0.59 1.55% 0.1% 38.78 38.74 2,152
PSA.C Public Storage Series C Pfd 26.300 26.3 26.35 -0.05 -0.19% 0% 26.3 26.3 774
WFC.N Wells Fargo & Co Series N Pfd 25.220 25.24 25.24 -0.02 -0.08% 0.08% 25.24 25.22 2,633
GMLP Golar LNG Partners LP 10.170 10.22 10.24 -0.07 -0.68% 1.95% 10.24 10.04 27,027
PLBC Plumas Bancorp 20.300 20.25 20.05 0.25 1.25% 1.75% 20.5 20.15 6,597
BCE 加拿大贝尔 48.810 48.79 48.88 -0.07 -0.14% 0.49% 48.99 48.75 87,697
TCO.K Taubman Centers Inc Series K Pf 26.150 25.75 25.91 0.24 0.93% 1.81% 26.22 25.75 2,275
KIM.J Kimco Realty Corp Class J Pfd 25.310 25.25 25.21 0.1 0.4% 0.24% 25.31 25.25 10,782
LRN K12 Inc 25.400 25.6 25.7 -0.3 -1.17% 1.44% 25.74 25.37 24,362
HBANN Huntington Bancshares Inc Serie 26.490 26.81 26.83 -0.34 -1.27% 1.19% 26.81 26.49 2,025
DNKN 唐恩都乐 77.250 77.79 77.7 -0.45 -0.58% 0.99% 77.96 77.19 97,646
SJR 肖氏通信 19.610 19.62 19.74 -0.13 -0.66% 0.51% 19.69 19.59 31,059
BAC.C Bank of America Corp Series CC 26.050 26.03 26.02 0.03 0.12% 0.12% 26.06 26.03 10,421
SP SP Plus Corp 37.330 37.52 37.71 -0.38 -1.01% 0.56% 37.52 37.31 12,363
ALL.A The Allstate Corp Series A Pfd 25.930 25.93 25.87 0.06 0.23% 0.54% 25.93 25.79 12,828
GS.N The Goldman Sachs Group Inc Ser 26.870 26.83 26.84 0.03 0.11% 0.15% 26.87 26.83 4,056
APEI 美国公共教育 22.080 22.34 22.33 -0.25 -1.12% 1.48% 22.34 22.01 15,526
FBIOP Fortress Biotech Inc Series A P 20.630 20.63 20.7 -0.07 -0.34% 0% 20.63 20.63 51
KMI 金德摩根 20.140 20.11 20.23 -0.09 -0.44% 0.84% 20.16 19.99 3,062,352
USCR US Concrete Inc 48.280 48.7 48.69 -0.41 -0.84% 2.26% 49.02 47.92 64,143
LQDT Liquidity Services Inc 6.300 6.36 6.41 -0.11 -1.72% 2.5% 6.36 6.2 6,234
WPP WPP集团(US ADR) 60.150 59.68 58.88 1.27 2.16% 1.17% 60.26 59.57 104,636
CODI.A Compass Group Diversified Holdi 23.900 23.75 23.77 0.13 0.55% 0.63% 23.9 23.75 1,811
WSM Williams-Sonoma Inc 67.990 68.63 68.61 -0.62 -0.9% 2.19% 68.66 67.16 227,239
AME 阿美特克 88.560 88 88.51 0.05 0.06% 1.13% 88.68 87.68 170,249
ODC Oil-Dri Corp of America 32.500 32.5 33.63 -1.13 -3.36% 0% 32.5 32.5 855
HMC 本田汽车 26.240 26.23 26.33 -0.09 -0.34% 0.46% 26.28 26.16 99,258
PSX Phillips 66 106.710 105.78 106.53 0.18 0.17% 1.1% 106.95 105.78 374,722
SRE.A Sempra Energy Series A Pfd 117.090 117.41 117.49 -0.4 -0.34% 0.37% 117.41 116.98 5,247
FOX 福克斯-B 31.110 31.06 31.16 -0.05 -0.16% 1.16% 31.11 30.75 515,621
CHSCP CHS Inc Pfd 27.990 27.98 27.9 0.09 0.32% 0.04% 27.99 27.98 965
VRSK Verisk Analytics Inc 156.340 157.44 157.11 -0.77 -0.49% 1.31% 158.4 156.34 98,470
ALLT 艾奥特 7.520 7.5 7.56 -0.04 -0.53% 0.93% 7.57 7.5 9,828
PBCTP People's United Financial Inc S 27.280 27.36 27.32 -0.04 -0.15% 0.33% 27.36 27.27 2,028
OTEX Open Text Corp 40.670 40.68 40.77 -0.1 -0.25% 0.91% 40.81 40.44 24,569
COLD Americold Realty Trust 37.200 37.31 37.3 -0.1 -0.27% 0.91% 37.41 37.07 284,198
IBCP 独立银行(密歇根州) 20.770 20.78 20.84 -0.07 -0.34% 1.2% 20.78 20.53 10,714
SCX The LS Starrett Co-A 5.590 5.59 5.59 0 0% 5.9% 5.88 5.55 19,540
MNR.C Monmouth Real Estate Investment 24.990 25.04 24.95 0.04 0.16% 0.28% 25.05 24.98 20,054
DX.B Dynex Capital Inc Series B Pfd 25.150 25.11 25.11 0.04 0.16% 0.48% 25.15 25.03 1,199
LULU lululemon athletica inc 204.200 201.89 201.62 2.58 1.28% 1.89% 205.11 201.29 859,353
VNO 沃那多房产信托 62.100 62.55 62.64 -0.54 -0.86% 1.37% 62.64 61.78 100,451
CNI 加拿大国家铁路 86.380 86.5 86.94 -0.56 -0.64% 0.87% 86.85 86.09 99,052
APO.A Apollo Global Management Inc Se 26.580 26.59 26.58 0 0% 0.04% 26.59 26.58 3,376
ATO Atmos Energy Corp 111.440 112.38 111.36 0.08 0.07% 0.96% 112.38 111.31 303,033
WFC.O Wells Fargo & Co Series O Pfd 25.260 25.24 25.2 0.06 0.24% 0.32% 25.26 25.18 13,676
TCF.D TCF Financial Corp Series C Pfd 26.200 26.07 26.04 0.16 0.61% 1.15% 26.2 25.9 33,214
TEX 特雷克斯 25.150 24.96 24.93 0.22 0.88% 2.61% 25.17 24.52 159,591
SSW.G Seaspan Corp Series G Pfd 26.080 26.06 26.04 0.04 0.15% 0.12% 26.08 26.05 6,283
WFC.T Wells Fargo & Co Series T Pfd 25.430 25.43 25.43 0 0% 0% 25.43 25.43 4,828
AXP 美国运通 116.530 116.27 116.4 0.13 0.11% 0.89% 116.98 115.94 567,670
MFGP 微焦点国际 13.400 13.31 13.67 -0.27 -1.98% 1.24% 13.4 13.23 106,628
AVA 阿维斯塔 48.160 48.22 48.39 -0.23 -0.48% 1.05% 48.58 48.07 53,808
OFC Corporate Office Properties Tru 28.940 29.07 29.1 -0.16 -0.55% 1.1% 29.07 28.75 93,152
SSW.I Seaspan Corp Series I Pfd 26.170 26.24 26.29 -0.12 -0.46% 0.95% 26.3 26.05 7,100
FRC.I First Republic Bank Series I Pf 26.790 26.83 26.83 -0.04 -0.15% 0.15% 26.83 26.79 1,579
SO 南方电力 61.060 61.67 61.52 -0.46 -0.75% 1.14% 61.74 61.04 877,787
CORR.A CorEnergy Infrastructure Trust 25.630 25.61 25.75 -0.12 -0.47% 0.08% 25.63 25.61 2,302
AXS.E AXIS Capital Holdings Ltd Serie 25.850 25.87 25.91 -0.06 -0.23% 0.27% 25.89 25.82 21,991
TCBIP Texas Capital Bancshares Inc Se 26.210 26.14 26.14 0.07 0.27% 0.31% 26.21 26.13 3,683
GLADN Gladstone Capital Corp Series 2 25.000 24.99 25 0 0% 0.08% 25.01 24.99 1,274
WY 惠好 27.090 27.04 27.13 -0.04 -0.15% 0.63% 27.11 26.94 473,216
TWO.E Two Harbors Investment Corp Ser 25.310 25.3 25.31 0 0% 0.04% 25.31 25.3 1,520
FOR 福里斯特 18.470 18.28 18.36 0.11 0.6% 1.8% 18.51 18.18 21,025
PSA.G Public Storage Series G Pfd 26.400 26.4 26.41 -0.01 -0.04% 0.3% 26.48 26.4 3,962
BAC.A Bank of America Corp Series EE 26.070 26.04 26.07 0 0% 0.15% 26.07 26.03 4,691
JNPR 瞻博网络 23.510 23.62 23.69 -0.18 -0.76% 1.06% 23.64 23.39 410,747
LXP 莱星顿置业信托 10.430 10.47 10.48 -0.05 -0.48% 0.67% 10.48 10.41 276,481
CYOU 畅游 9.510 9.48 9.5 0.01 0.11% 0.63% 9.53 9.47 88,941
CPB 康宝浓汤 46.710 46.88 46.87 -0.16 -0.34% 0.98% 47.01 46.55 380,317
ARE 亚历山大房地产 153.560 154.15 153.97 -0.41 -0.27% 0.87% 154.15 152.81 84,482
SBAC SBA Communications Corp-A 241.890 241.96 241.47 0.42 0.17% 0.9% 242.99 240.81 87,674
APU AmeriGas Partners LP 31.220 31.5 31.95 -0.73 -2.28% 1.88% 31.59 30.99 1,896,899
DB 德意志银行 7.570 7.54 7.46 0.11 1.47% 0.94% 7.58 7.51 1,637,511
IDA IDACORP Inc 110.170 110.81 111.05 -0.88 -0.79% 0.95% 111.11 110.06 30,023
WM 美国废物管理 116.590 116.7 116.34 0.25 0.21% 0.95% 117.66 116.56 403,140
CTSH 高知特 60.510 60.6 60.61 -0.1 -0.16% 1.12% 60.7 60.02 615,763
TDAC Trident Acquisitions Corp 10.450 10.45 10.44 0.01 0.1% 0% 10.45 10.45 100
PACQ Pure Acquisition Corp-A 10.250 10.26 10.23 0.02 0.2% 0.2% 10.26 10.24 136,357
IRT Independence Realty Trust Inc 14.580 14.66 14.69 -0.11 -0.75% 1.02% 14.69 14.54 142,016
NUVA 纽瓦索 63.380 63.61 63.71 -0.33 -0.52% 1.16% 63.89 63.15 45,915
HE 夏威夷电力 44.540 44.9 44.91 -0.37 -0.82% 0.96% 44.9 44.47 39,451
FAST 快扣 35.990 35.35 36.34 -0.35 -0.96% 2.45% 36.24 35.35 5,031,597
CAG 康尼格拉 28.080 28.34 28.41 -0.33 -1.16% 1.69% 28.5 28.02 719,311
ACGLP Arch Capital Group Ltd Series E 25.600 25.65 25.66 -0.06 -0.23% 0.66% 25.65 25.48 24,689
MDLZ 亿滋国际 54.580 54.71 54.82 -0.24 -0.44% 1.06% 55.16 54.58 797,437
SRC.A Spirit Realty Capital Inc Serie 26.810 26.7 26.83 -0.02 -0.07% 0.41% 26.81 26.7 1,487
ULTA ULTA美妆 247.260 247.07 248.46 -1.2 -0.48% 1.44% 249.39 245.8 294,248
XPER Xperi 19.680 20.28 20.35 -0.67 -3.29% 3.24% 20.28 19.62 62,802
SAN.B Banco Santander SA Series 6 Pfd 22.950 22.7 22.7 0.25 1.1% 1.37% 22.95 22.64 11,801
AAON 艾伦建材 46.790 46.82 47.02 -0.23 -0.49% 2.66% 47.5 46.25 35,038
NEXA Nexa Resources SA 10.070 9.8 9.84 0.23 2.34% 2.74% 10.07 9.8 53,678
NWN Northwest Natural Holding Co 70.140 70 70.36 -0.22 -0.31% 0.68% 70.48 70 12,615
EPR.G EPR Properties Series G Pfd 26.210 26.21 26.19 0.02 0.08% 0.84% 26.23 26.01 6,039
MAA Mid-America Apartment Communiti 132.120 131.81 131.79 0.33 0.25% 0.56% 132.53 131.79 61,783
PNC.Q The PNC Financial Services Grou 26.000 25.97 25.97 0.03 0.12% 0.12% 26 25.97 10,146
HMLP.A Hoegh LNG Partners LP Series A 27.310 27.31 27.31 0 0% 0.22% 27.34 27.28 9,499
CIM.C Chimera Investment Corp Series 25.420 25.4 25.35 0.07 0.28% 0.2% 25.45 25.4 11,603
JPM.C JPMorgan Chase & Co Series EE P 28.100 28.08 28.07 0.03 0.11% 0.29% 28.1 28.02 12,561
ALL.G The Allstate Corp Series G Pfd 27.410 27.41 27.36 0.05 0.18% 0.15% 27.44 27.4 8,321
STT.C State Street Corp Series C Pfd 25.410 25.42 25.38 0.03 0.12% 0.24% 25.42 25.36 8,057
KEY.J KeyCorp Series F Pfd 26.820 26.81 26.79 0.03 0.11% 0.15% 26.83 26.79 4,814
APO.B Apollo Global Management Inc Se 27.090 27.12 27.1 -0.01 -0.04% 0.11% 27.12 27.09 3,209
NS.A NuStar Energy LP Series A Pfd 24.130 24.13 24.13 0 0% 0.21% 24.13 24.08 2,509
WFC.X Wells Fargo & Co Series X Pfd 25.810 25.8 25.81 0 0% 0.15% 25.82 25.78 22,569
CBS.A 哥伦比亚广播-A 42.010 41.32 40.71 1.3 3.19% 2.28% 42.25 41.32 1,592
REXR.A Rexford Industrial Realty Inc S 26.080 26 25.91 0.17 0.66% 0.31% 26.08 26 1,034
RNR.C RenaissanceRe Holdings Ltd Seri 26.530 26.53 26.54 -0.01 -0.04% 0% 26.53 26.53 482
MFA.B MFA Financial Inc Series B Pfd 25.570 25.48 25.67 -0.1 -0.39% 0.58% 25.63 25.48 3,147
SF.A Stifel Financial Corp Series A 26.580 26.53 26.49 0.09 0.34% 0.3% 26.58 26.5 12,646
GLOP.C GasLog Partners LP Series C Pfd 24.080 24.1 24.09 -0.01 -0.04% 0.08% 24.1 24.08 5,717
RF.A Regions Financial Corp Series A 25.880 25.88 25.86 0.02 0.08% 0.04% 25.88 25.87 5,938
STT.E State Street Corp Series E Pfd 25.360 25.31 25.31 0.05 0.2% 0.2% 25.36 25.31 9,990
BHR.D Braemar Hotels & Resorts Inc Se 26.760 26.76 26.96 -0.2 -0.74% 0% 26.76 26.76 200
ROAD Construction Partners Inc-A 15.360 15.94 15.75 -0.39 -2.48% 4.32% 16 15.32 82,855
MIDD The Middleby Corp 113.010 112.76 113.28 -0.27 -0.24% 1.03% 113.17 112 27,859
KEY.I KeyCorp Series E Pfd 29.430 29.17 29.15 0.28 0.96% 0.99% 29.44 29.15 8,559
TWO Two Harbors Investment Corp 13.330 13.4 13.43 -0.1 -0.74% 1.04% 13.41 13.27 412,738
YUMC 百胜中国 43.190 44.16 44.49 -1.3 -2.92% 2.79% 44.33 43.09 303,132
AINC Ashford Inc 23.740 23.74 24.75 -1.01 -4.08% 0% 23.74 23.74 787
RF.B Regions Financial Corp Series B 28.550 28.37 28.22 0.33 1.17% 1.35% 28.58 28.2 4,717
NODK NI Holdings Inc 17.250 17.51 17.58 -0.33 -1.88% 1.48% 17.51 17.25 917
PUK. Prudential plc Capital Securiti 26.640 26.64 26.62 0.02 0.08% 0% 26.64 26.64 1,173
MFNC Mackinac Financial Corp 15.460 15.46 15.39 0.07 0.45% 0% 15.46 15.46 475
CMS CMS能源 63.570 64.15 63.88 -0.31 -0.49% 0.99% 64.16 63.53 276,324
BPMP BP Midstream Partners LP 14.730 14.59 14.66 0.07 0.48% 1.64% 14.83 14.59 32,968
GLU.B The Gabelli Global Utility & In 52.040 52.05 52 0.04 0.08% 0.02% 52.05 52.04 2,103
CLX 高乐氏 148.940 150.62 150.25 -1.31 -0.87% 1.3% 150.73 148.78 138,554
GNTX 真泰克 26.270 26.44 26.44 -0.17 -0.64% 0.87% 26.44 26.21 279,681
ENV Envestnet Inc 59.580 60.13 60.33 -0.75 -1.24% 1.43% 60.24 59.38 94,603
LXFT Luxoft Holding Inc-A 58.990 58.98 58.96 0.03 0.05% 0.03% 59 58.98 362,023
BPR 布鲁克菲尔德地产-A 19.140 19.22 19.21 -0.07 -0.36% 1.46% 19.29 19.01 186,009
BPY Brookfield Property Partners LP 19.090 19.36 19.25 -0.16 -0.83% 1.87% 19.36 19 154,794
WTM 白山保险集团 1072.500 1081.8 1074.99 -2.49 -0.23% 1.7% 1086.07 1067.83 21,013
HTLD 哈特兰快递 21.530 21.54 21.64 -0.11 -0.51% 0.92% 21.69 21.49 37,851
PM 菲利普莫里斯国际 77.690 76.93 77.95 -0.26 -0.33% 2.37% 78 76.15 1,571,080
MKC.V 味好美 164.750 164.75 164.84 -0.09 -0.05% 0% 164.75 164.75 300
KIM.I Kimco Realty Corp Class I Pfd 25.280 25.55 25.58 -0.3 -1.17% 1.13% 25.55 25.26 42,529
WYND 温德姆 44.900 44.93 45.28 -0.38 -0.84% 1.1% 45.16 44.66 89,433
BAC.K Bank of America Corp Series HH 27.220 27.27 27.25 -0.03 -0.11% 0.22% 27.27 27.21 9,375
BCML BayCom Corp 22.170 22.17 22.31 -0.14 -0.63% 0% 22.17 22.17 195
DUK 杜克能源 95.240 96.15 95.97 -0.73 -0.76% 0.98% 96.16 95.22 644,952
BBT.E BB&T Corp Series E Pfd 25.630 25.45 25.41 0.22 0.87% 0.75% 25.64 25.45 70,287
ETP.D Energy Transfer Operating LP Se 24.880 24.87 24.79 0.09 0.36% 0.24% 24.88 24.82 15,461
CINR Ciner Resources LP 17.380 17.45 17.46 -0.08 -0.46% 0.86% 17.47 17.32 3,871
OFG.D OFG Bancorp Series D Pfd 26.740 26.76 26.82 -0.08 -0.3% 0.45% 26.86 26.74 4,400
CMRE.C Costamare Inc Pfd-C 25.140 25.28 25.09 0.05 0.2% 0.88% 25.32 25.1 5,508
HA 夏威夷控股 28.050 27.24 27.52 0.53 1.93% 2.98% 28.06 27.24 201,704
RMPL. RiverNorth Marketplace Lending 25.820 25.7 25.95 -0.13 -0.5% 1.31% 26.04 25.7 1,546
PANW 派拓网络 212.840 210 210.42 2.42 1.15% 1.42% 212.98 210 355,760
WFC.W Wells Fargo & Co Series W Pfd 25.950 25.95 25.97 -0.02 -0.08% 0.12% 25.95 25.92 6,545
TWO.A Two Harbors Investment Corp Ser 28.360 28.1 28.06 0.3 1.07% 1.82% 28.4 27.89 25,034
TNP.E Tsakos Energy Navigation Ltd Se 23.100 23.05 23.08 0.02 0.09% 0.74% 23.22 23.05 9,630
SUI Sun Communities Inc 152.100 151.6 152.1 0 0% 0.6% 152.51 151.6 66,430
KYN.F Kayne Anderson MLP/Midstream In 25.080 25.08 25.09 -0.01 -0.04% 0% 25.08 25.08 255
PSA.F Public Storage Series F Pfd 26.510 26.56 26.46 0.05 0.19% 0.19% 26.56 26.51 8,234
MET.E MetLife Inc Series E Pfd 27.550 27.56 27.63 -0.08 -0.29% 0.11% 27.56 27.53 5,150
VNO.L Vornado Realty Trust Series L P 25.350 25.29 25.31 0.04 0.16% 0.28% 25.35 25.28 3,432
TRP TC Energy Corp 51.040 51.01 51.17 -0.13 -0.25% 0.55% 51.24 50.96 150,678
MSFT 微软 139.870 139.69 139.68 0.19 0.14% 0.49% 140.28 139.59 5,057,436
GCBC 格林县银行 27.670 27.67 27.65 0.02 0.07% 0% 27.67 27.67 262
GHC 格雷厄姆控股-B 645.400 644.03 646.1 -0.7 -0.11% 0.81% 647.1 641.86 5,646
TCI Transcontinental Realty Investo 30.050 30.1 30.35 -0.3 -0.99% 0.16% 30.1 30.05 1,599
PSA 大众仓储信托 245.970 246.23 245.96 0.01 0% 0.53% 246.45 245.15 108,356
DNBF DNB金融 43.660 43.84 43.86 -0.2 -0.46% 1.25% 43.84 43.29 2,076
RDS.A 壳牌A 57.750 57.56 57.85 -0.1 -0.17% 0.48% 57.76 57.48 738,984
HLF 康宝莱 38.730 38.99 39.05 -0.32 -0.82% 1.51% 39.03 38.44 146,121
CMI 康明斯 163.080 159.94 162.76 0.32 0.2% 3.13% 163.21 158.11 263,471
GDL.C The GDL Fund Series C Pfd 50.690 50.69 50.68 0.01 0.02% 0% 50.69 50.69 150
EXC 爱克斯龙 47.060 47.61 47.51 -0.45 -0.95% 1.41% 47.66 46.99 875,780
VAC Marriott Vacations Worldwide Co 105.150 106.86 107.57 -2.42 -2.25% 2.06% 107.31 105.09 84,755
ESS 埃塞克斯信托 326.440 327.74 326.96 -0.52 -0.16% 0.59% 327.74 325.8 23,729
NVS 诺华制药 86.350 85.84 86.6 -0.25 -0.29% 1.03% 86.51 85.62 694,127
SMG The Scotts Miracle-Gro Co 102.970 102.55 102.66 0.31 0.3% 1.81% 103.99 102.13 134,371
JPM.E JPMorgan Chase & Co Series W Pf 25.170 25.15 25.13 0.04 0.16% 0.24% 25.19 25.13 179,472
PRTH Priority Technology Holdings In 4.620 4.62 4.6 0.02 0.43% 0% 4.62 4.62 251
MGYR Magyar Bancorp Inc 12.480 12 11.85 0.63 5.32% 4.05% 12.48 12 4,601
ASM Avino Silver & Gold Mines Ltd 0.540 0.54 0.56 -0.02 -3.57% 1.79% 0.55 0.54 54,169
HMNF HMN Financial Inc 21.670 21.67 21.51 0.16 0.74% 0% 21.67 21.67 162
WVVIP Willamette Valley Vineyards Inc 4.660 4.66 4.68 -0.02 -0.43% 0% 4.66 4.66 556
TURN 180 Degree Capital Corp 2.080 2.09 2.11 -0.03 -1.42% 1.42% 2.1 2.07 16,467
COF.P Capital One Financial Corp Seri 25.460 25.46 25.44 0.02 0.08% 0.16% 25.46 25.42 5,076
GTN.A Gray Television Inc-A 15.680 15.68 15.68 0 0% 0% 15.68 15.68 65
GRAF Graf Industrial Corp 10.080 10.08 10.08 0 0% 0% 10.08 10.08 34,700
YOGA YogaWorks Inc 0.180 0.21 0.21 -0.03 -14.29% 42.86% 0.21 0.12 1,061,479
SREV ServiceSource International Inc 0.980 0.95 0.96 0.02 2.08% 8.33% 1.02 0.94 92,507
RBS 苏格兰皇家银行(US) 5.450 5.38 5.54 -0.09 -1.62% 2.17% 5.48 5.36 973,864
DISCB 探索频道-B 35.700 35.7 34 1.7 5% 0% 35.7 35.7 321
GARS Garrison Capital Inc 6.680 6.7 6.69 -0.01 -0.15% 0.9% 6.72 6.66 6,042
HLTH Nobilis Health Corp 0.120 0.12 0.12 0 0% 0% 0.12 0.12 363,189
PFIN P&F Industries Inc-A 6.340 6.34 6.34 0 0% 0% 6.34 6.34 10
FVE Five Star Senior Living Inc 4.930 4.85 4.78 0.15 3.14% 1.67% 4.93 4.85 1,214
CYAN 赛安诺科技 2.350 2.35 2.35 0 0% 0% 2.35 2.35 500
DRYS DryShips Inc 5.240 5.24 5.25 -0.01 -0.19% 0.19% 5.25 5.24 584,356
NTZ 纳图兹家具 1.610 1.62 1.68 -0.07 -4.17% 5.36% 1.63 1.54 7,423
NESR 全国能源统一服务 6.230 6.4 6.43 -0.2 -3.11% 3.58% 6.4 6.17 171,214
SYN Synthetic Biologics Inc 0.390 0.4 0.4 -0.01 -2.5% 2.5% 0.4 0.39 15,447
AMRB 里弗银行 14.380 14.2 14.23 0.15 1.05% 1.34% 14.38 14.19 2,178
MTB.C M&T Bank Corp Series C Pfd 1006.560 1006.88 1004.06 2.5 0.25% 0.04% 1007 1006.56 634
HEB Hemispherx Biopharma Inc 1.800 1.97 1.81 -0.01 -0.55% 10.5% 1.97 1.78 14,934
HEXO HEXO Corp 2.340 2.41 2.53 -0.19 -7.51% 5.93% 2.43 2.28 3,190,068
VBFC 农村银行信托金融 34.410 34.41 34.41 0 0% 0% 34.41 34.41 13
SG 思诺国际保险集团 7.600 7.7 7.7 -0.1 -1.3% 4.55% 7.7 7.35 1,204
AKO.A Embotelladora Andina SA ADR-A 16.800 16.8 16.8 0 0% 0% 16.8 16.8 18
AAU Almaden Minerals Ltd 0.690 0.69 0.68 0.01 1.47% 2.94% 0.7 0.68 30,761
GV The Goldfield Corp 2.080 2.08 2.07 0.01 0.48% 0% 2.08 2.08 417
MDRR Medalist Diversified REIT Inc 4.170 4.17 4.16 0.01 0.24% 0% 4.17 4.17 26
LODE Comstock Mining Inc 0.100 0.1 0.09 0.01 11.11% 0% 0.1 0.1 351,147
SSY SunLink Health Systems Inc 1.150 1.14 1.1 0.05 4.55% 0.91% 1.15 1.14 2,076
IHT InnSuites Hospitality Trust 1.570 1.56 1.61 -0.04 -2.48% 3.11% 1.61 1.56 4,219
FTEO FRONTEO Inc ADR 6.110 6.12 6.12 -0.01 -0.16% 1.47% 6.2 6.11 2,310
IOSP 英诺斯派材料 89.240 87.69 88.18 1.06 1.2% 2.06% 89.24 87.42 13,693
MYFW First Western Financial Inc 15.650 15.62 15.47 0.18 1.16% 4.33% 15.67 15 7,269
AMRH Ameri Holdings Inc 0.130 0.15 0.14 -0.01 -7.14% 14.29% 0.15 0.13 504,665
MGPI MGP Ingredients Inc 46.250 46.58 46.51 -0.26 -0.56% 2.52% 46.58 45.41 26,760
HUSA Houston American Energy Corp 0.180 0.18 0.18 0 0% 0% 0.18 0.18 29,604
AQST Aquestive Therapeutics Inc 3.110 3.2 3.23 -0.12 -3.72% 3.41% 3.22 3.11 6,459
TBRG Thunder Bridge Acquisition Ltd- 13.310 11.85 11.54 1.77 15.34% 16.55% 13.63 11.72 2,135,127
WHLM Wilhelmina International Inc 5.340 5.24 5.25 0.09 1.71% 1.9% 5.34 5.24 212
MTEC MTech Acquisition Corp-A 11.990 10.59 10.5 1.49 14.19% 39.43% 14.73 10.59 194,336
WVFC WVS Financial Corp 15.900 15.9 15.65 0.25 1.6% 0% 15.9 15.9 178
CDR 雪松房地产信托 3.130 2.9 2.94 0.19 6.46% 10.54% 3.17 2.86 194,677
STZ.B 星座酒业-B 194.450 194.45 190.14 4.31 2.27% 0% 194.45 194.45 392
MRBK Meridian Corp 17.510 17.45 17.85 -0.34 -1.9% 0.34% 17.51 17.45 182
SENEB Seneca Foods Corp-B 32.290 32.23 32.45 -0.16 -0.49% 0.18% 32.29 32.23 256
IOR Income Opportunity Realty Inves 11.950 12.01 12.44 -0.49 -3.94% 0.48% 12.01 11.95 1,812
ENSV Enservco Corp 0.200 0.21 0.2 0 0% 5% 0.21 0.2 51,004
GNUS Genius Brands International Inc 0.870 0.85 0.79 0.08 10.13% 21.52% 0.99 0.82 1,221,763
RNWK RealNetworks Inc 1.420 1.42 1.41 0.01 0.71% 0% 1.42 1.42 7,894
CRAY 克雷科技 35.010 34.99 35 0.01 0.03% 0.06% 35.01 34.99 616,205
EQC.D Equity Commonwealth Series D Pf 28.500 28.25 28.22 0.28 0.99% 0.89% 28.5 28.25 2,507
KIQ Kelso Technologies Inc 0.730 0.74 0.72 0.01 1.39% 2.78% 0.75 0.73 11,236
MSN Emerson Radio Corp 1.000 1 0.97 0.03 3.09% 0% 1 1 445
EVK 华瑞服装 3.030 3.03 3.11 -0.08 -2.57% 0% 3.03 3.03 1
ZB.A Zions Bancorp NA Series A Pfd 24.000 24 24.05 -0.05 -0.21% 0% 24 24 1,660
ISR IsoRay Inc 0.320 0.32 0.32 0 0% 0% 0.32 0.32 16,063
DX.A Dynex Capital Inc Series A Pfd 25.730 25.72 25.7 0.03 0.12% 0.04% 25.73 25.72 523
CUR Neuralstem Inc 1.310 1.3 1.15 0.16 13.91% 11.3% 1.35 1.22 117,587
CFRX ContraFect Corp 0.280 0.3 0.29 -0.01 -3.45% 10.34% 0.31 0.28 77,422
GPL Great Panther Mining Ltd 0.660 0.68 0.68 -0.02 -2.94% 4.41% 0.69 0.66 149,938
STAG.C STAG Industrial Inc Series C Pf 26.960 26.8 26.75 0.21 0.79% 0.6% 26.96 26.8 1,600
BBCP Concrete Pumping Holdings Inc 3.480 3.55 3.57 -0.09 -2.52% 5.6% 3.55 3.35 19,452
JOB GEE Group Inc 0.730 0.72 0.84 -0.11 -13.1% 8.33% 0.79 0.72 3,860
ABIO 方舟生物医药 5.200 5.09 5.11 0.09 1.76% 2.15% 5.2 5.09 2,267
PW.A Power REIT Series A Pfd 26.750 26.75 27.07 -0.32 -1.18% 0% 26.75 26.75 275
EGI Entree Resources Ltd 0.180 0.19 0.2 -0.02 -10% 10% 0.2 0.18 977,960
SMIT Schmitt Industries Inc 3.050 3.1 3.1 -0.05 -1.61% 3.23% 3.1 3 23,525
USB.H US Bancorp Series B Pfd 21.600 21.5 21.5 0.1 0.47% 0.84% 21.68 21.5 14,582
TC 团车 2.730 2.73 2.71 0.02 0.74% 0% 2.73 2.73 3
PBF PBF Energy Inc-A 27.250 26.88 27.18 0.07 0.26% 2.72% 27.33 26.59 483,584
TOO.B Teekay Offshore Partners LP Ser 21.360 21.4 21.2 0.16 0.75% 0.52% 21.41 21.3 4,384
PRPH ProPhase Labs Inc 1.800 1.8 1.84 -0.04 -2.17% 0% 1.8 1.8 7
CFBI Community First Bancshares Inc 10.180 10.18 10.14 0.04 0.39% 0.1% 10.18 10.17 1,877
USB.A US Bancorp Series A Pfd 855.000 855 855 0 0% 0% 855 855 276
DWSN 道森地探 2.130 2.1 2.11 0.02 0.95% 2.37% 2.13 2.08 1,336
ASFI 阿斯塔金融 6.740 6.72 6.66 0.08 1.2% 0.3% 6.74 6.72 2,276
UAMY United States Antimony Corp 0.550 0.54 0.53 0.02 3.77% 1.89% 0.55 0.54 6,378
TMCX Trinity Merger Corp-A 10.470 10.47 10.46 0.01 0.1% 0.19% 10.47 10.45 234,647
ICCH ICC Holdings Inc 13.660 13.66 13.74 -0.08 -0.58% 0% 13.66 13.66 390
PLM PolyMet Mining Corp 0.340 0.34 0.33 0.01 3.03% 3.03% 0.34 0.33 30,008
DNN Denison Mines Corp 0.480 0.48 0.48 0 0% 2.08% 0.48 0.47 44,527
ALL.E The Allstate Corp Series E Pfd 25.490 25.48 25.42 0.07 0.28% 0.28% 25.49 25.42 62,070
ISDR Issuer Direct Corp 10.420 10.3 10.5 -0.08 -0.76% 1.43% 10.45 10.3 2,150
SEE 希悦尔 40.720 40.52 40.71 0.01 0.02% 0.66% 40.73 40.46 85,786
CMO.E Capstead Mortgage Corp Series E 25.210 25.21 25.23 -0.02 -0.08% 0.12% 25.24 25.21 4,815
FISK Empire State Realty Op LP Serie 13.800 13.79 13.8 0 0% 0.22% 13.8 13.77 5,713
SGOC 上为集团 0.980 0.92 0.96 0.02 2.08% 6.25% 0.98 0.92 151
CGIX Cancer Genetics Inc 0.140 0.16 0.16 -0.02 -12.5% 18.75% 0.16 0.13 5,669,541
CXP Columbia Property Trust Inc 20.270 20.3 20.36 -0.09 -0.44% 0.98% 20.3 20.1 73,217
CYCCP Cyclacel Pharmaceuticals Inc Pf 4.760 4.76 4.76 0 0% 0% 4.76 4.76 75
STI.A SunTrust Banks Inc Series A Pfd 24.330 24.08 24.2 0.13 0.54% 1.57% 24.46 24.08 13,357
SFET Safe-T Group Ltd ADR 0.610 0.66 0.69 -0.08 -11.59% 10.14% 0.67 0.6 9,239
LMST Limestone Bancorp Inc 15.020 15.02 15.06 -0.04 -0.27% 0% 15.02 15.02 81
INTG The InterGroup Corp 29.750 29.75 29.12 0.63 2.16% 0% 29.75 29.75 700
GSB GlobalSCAPE Inc 11.700 11.58 11.61 0.09 0.78% 3.1% 11.76 11.4 58,581
CPAC Cementos Pacasmayo SAA ADR 9.450 9.31 9.05 0.4 4.42% 5.08% 9.46 9 8,553
ARR.A ARMOUR Residential REIT Inc Ser 25.470 25.57 25.5 -0.03 -0.12% 0.39% 25.57 25.47 4,269
ISSC 创新软件 4.630 4.63 4.71 -0.08 -1.7% 0% 4.63 4.63 564
CDMOP Avid Bioservices Inc Series E P 26.250 26.25 26.27 -0.02 -0.08% 1.83% 26.66 26.18 3,423
TAYD Taylor Devices Inc 10.710 10.71 10.64 0.07 0.66% 0% 10.71 10.71 100
PZG Paramount Gold Nevada Corp 0.770 0.79 0.75 0.02 2.67% 2.67% 0.79 0.77 6,116
DGICB 多尼戈尔集团-B 12.600 12.6 12.7 -0.1 -0.79% 0% 12.6 12.6 2
RDCM Radcom Ltd 9.860 10.03 10.1 -0.24 -2.38% 4.06% 10.17 9.76 9,076
PEB.E Pebblebrook Hotel Trust Series 25.360 25.26 25.25 0.11 0.44% 0.55% 25.36 25.22 4,665
OBE Obsidian Energy Ltd 0.660 0.66 0.67 -0.01 -1.49% 5.97% 0.66 0.62 15,863
MELR Melrose Bancorp Inc 17.770 17.81 17.9 -0.13 -0.73% 0.22% 17.81 17.77 2,235
PRE.I PartnerRe Ltd Series I Pfd 26.220 26.22 26.07 0.15 0.58% 0% 26.22 26.22 744
DLR.C Digital Realty Trust Inc Series 26.640 26.59 26.55 0.09 0.34% 0.68% 26.64 26.46 9,143
FNF Fidelity National Financial Inc 44.900 45.03 45.09 -0.19 -0.42% 0.82% 45.24 44.87 144,906
AAME 美国大西洋 2.500 2.5 2.5 0 0% 0% 2.5 2.5 1,588
HALL 标志金融服务 19.030 19.02 18.83 0.2 1.06% 1.17% 19.07 18.85 36,636
MNDO 思维终端科技 2.330 2.33 2.32 0.01 0.43% 0.86% 2.33 2.31 3,981
CFG.D Citizens Financial Group Inc Se 28.220 28.25 28.2 0.02 0.07% 0.11% 28.25 28.22 1,613
SAL Salisbury Bancorp Inc 38.500 38.44 39.19 -0.69 -1.76% 0.84% 38.77 38.44 2,642
FCEL 燃料电池能源 0.300 0.3 0.3 0 0% 0% 0.3 0.3 2,583,283
ECT ECA Marcellus Trust I 1.140 1.12 1.14 0 0% 2.63% 1.15 1.12 18,441
CTRM Castor Maritime Inc 3.340 3.4 3.25 0.09 2.77% 10.46% 3.6 3.26 215,197
HSGX Histogenics Corp 0.160 0.21 0.23 -0.07 -30.43% 26.09% 0.21 0.15 30,291,502
GGT.B The Gabelli Multimedia Trust In 26.660 26.66 27.15 -0.49 -1.8% 0% 26.66 26.66 285
AUMN 黄金矿业 0.230 0.23 0.23 0 0% 4.35% 0.23 0.22 142,273
ARKR Ark Restaurants Corp 20.770 20.65 20.72 0.05 0.24% 0.58% 20.77 20.65 788
USATP USA Technologies Inc Pfd 21.890 22 22 -0.11 -0.5% 0.5% 22 21.89 1,323
GMRE Global Medical REIT Inc 11.510 11.5 11.5 0.01 0.09% 1.13% 11.56 11.43 30,914
CYTX 赛托瑞医疗 0.210 0.23 0.22 -0.01 -4.55% 13.64% 0.23 0.2 444,450
SCON 超导技术 0.280 0.29 0.29 -0.01 -3.45% 20.69% 0.29 0.23 4,266,646
AMH.E American Homes 4 Rent Series E 26.650 26.61 26.65 0 0% 0.15% 26.65 26.61 2,937
FBSS 福基尔银行 19.130 19.95 19 0.13 0.68% 4.42% 19.95 19.11 1,721
LSXMB Liberty Media Corp Liberty Siri 42.220 42.22 42.22 0 0% 0% 42.22 42.22 33
EDUC Educational Development Corp 7.480 7.12 7.18 0.3 4.18% 5.99% 7.55 7.12 3,509
NAKD Naked Brand Group Ltd 0.040 0.05 0.05 -0.01 -20% 20% 0.05 0.04 10,351,583
LBTYB 自由全球-B 24.500 24.5 24.75 -0.25 -1.01% 0% 24.5 24.5 100
TGC Tengasco Inc 0.600 0.64 0.6 0 0% 10% 0.64 0.58 3,096
IFMK iFresh Inc 1.800 1.85 1.8 0 0% 2.78% 1.85 1.8 2,348
MAMS MAM Software Group Inc 12.110 12.1 12.1 0.01 0.08% 0.08% 12.11 12.1 20,038
BLRX BioLineRx Ltd ADR 2.760 2.76 2.79 -0.03 -1.08% 0% 2.76 2.76 1,331
TRXC TransEnterix Inc 0.450 0.47 0.45 0 0% 8.89% 0.47 0.43 662,492
BRN Barnwell Industries Inc 0.670 0.5 0.48 0.19 39.58% 41.67% 0.67 0.47 525,855
GSH 广深铁路 15.700 15.62 15.94 -0.24 -1.51% 0.56% 15.7 15.61 1,341
MTB. M&T Bank Corp Series A Pfd 1005.000 1005.25 999.06 5.94 0.59% 0.03% 1005.25 1004.95 1,818
DIT AMCON Distributing Co 71.620 71.62 70 1.62 2.31% 0% 71.62 71.62 48
SPE.B Special Opportunities Fund Inc 25.260 25.35 25.25 0.01 0.04% 0.71% 25.44 25.26 10,215
QRHC Quest Resource Holding Corp 2.420 2.47 2.47 -0.05 -2.02% 2.02% 2.47 2.42 900
NLY Annaly Capital Management Inc 8.680 8.69 8.71 -0.03 -0.34% 1.03% 8.7 8.61 2,010,743
ARNC Arconic Inc 26.860 26.77 26.45 0.41 1.55% 1.02% 26.99 26.72 678,901
GMRE.A Global Medical REIT Inc Series 26.740 26.75 26.73 0.01 0.04% 0.6% 26.9 26.74 1,844
MOSY 正一科技 2.320 2.26 2.28 0.04 1.75% 2.63% 2.32 2.26 11,123
RDIB Reading International Inc-B 24.250 24.35 23.05 1.2 5.21% 1.52% 24.4 24.05 2,765
SPRT Support.com Inc 1.650 1.65 1.65 0 0% 3.03% 1.66 1.61 67,407
EFBI 老鹰储蓄银行 16.000 16 16 0 0% 0% 16 16 28
TAP.A 莫尔森库尔斯-A 65.000 60.96 57.51 7.49 13.02% 7.02% 65 60.96 606
DHI 霍顿 52.460 52.1 51.99 0.47 0.9% 1.19% 52.63 52.01 713,670
ASPN Aspen Aerogels Inc 6.020 5.76 5.77 0.25 4.33% 4.51% 6.02 5.76 13,514
TPGH TPG Pace Holdings Corp-A 10.260 10.28 10.27 -0.01 -0.1% 0.19% 10.28 10.26 12,693
WWR 西水资源 2.680 2.59 2.55 0.13 5.1% 8.24% 2.71 2.5 92,722
ABDC Alcentra Capital Corp 8.780 8.84 8.84 -0.06 -0.68% 0.68% 8.84 8.78 3,645
AMH.F American Homes 4 Rent Series F 26.600 26.6 26.63 -0.03 -0.11% 0.04% 26.61 26.6 9,395
TWMC Trans World Entertainment Corp 3.170 3 2.95 0.22 7.46% 13.22% 3.25 2.86 67,344
ASRV AmeriServ Financial Inc 4.140 4.14 4.16 -0.02 -0.48% 0% 4.14 4.14 278
NEN New England Realty Associates L 58.640 58.9 58.29 0.35 0.6% 0.57% 58.9 58.57 607
YUMA Yuma Energy Inc 4.310 3.17 2.78 1.53 55.04% 59.35% 4.77 3.12 4,700,111
FGP 法瑞加合作伙伴 0.900 0.94 0.92 -0.02 -2.17% 4.35% 0.94 0.9 42,277
MMDM 现代媒体收购 5.020 5.8 5.95 -0.93 -15.63% 13.11% 5.8 5.02 146,034
REDU 瑞思学科英语 7.450 7.64 7.69 -0.24 -3.12% 2.47% 7.64 7.45 6,578
ARYA ARYA Sciences Acquisition Corp- 10.270 10.26 10.22 0.05 0.49% 0.1% 10.27 10.26 1,836
AMCN 航美传媒 1.650 1.580 1.530 0 8% 16.34% 1.780 1.530 32,650
AEE 阿曼瑞恩 76.350 77.17 77.05 -0.7 -0.91% 1.09% 77.19 76.35 250,406
PRTS 美国汽车零部件网络 1.550 1.51 1.5 0.05 3.33% 2.67% 1.55 1.51 5,573
SEAC SeaChange International Inc 2.730 2.8 2.78 -0.05 -1.8% 3.6% 2.8 2.7 23,946
BSMX 桑坦德银行墨西哥分行 6.820 6.86 6.87 -0.05 -0.73% 1.02% 6.88 6.81 75,766
OESX Orion Energy Systems Inc 2.790 2.81 2.82 -0.03 -1.06% 1.42% 2.81 2.77 14,031
LHC Leo Holdings Corp-A 10.240 10.35 10.26 -0.02 -0.19% 1.07% 10.35 10.24 1,402
SSKN STRATA Skin Sciences Inc 1.700 1.66 1.66 0.04 2.41% 3.01% 1.71 1.66 12,146
CYCC Cyclacel Pharmaceuticals Inc 0.370 0.39 0.36 0.01 2.78% 8.33% 0.39 0.36 4,120
CZFC 第一民众 25.680 25.29 25.5 0.18 0.71% 1.69% 25.72 25.29 17,202
LSXMA Liberty Media Corp Liberty Siri 42.490 42.25 42.3 0.19 0.45% 1.39% 42.57 41.98 64,311
DL 正保远程教育 6.110 6.19 6.25 -0.14 -2.24% 1.44% 6.19 6.1 17,831
EGY 瓦可能源 2.000 1.99 2.02 -0.02 -0.99% 1.49% 2 1.97 73,097
FTAC FinTech Acquisition Corp III-A 10.040 10.04 10.1 -0.06 -0.59% 0.3% 10.04 10.01 519,535
SNGX Soligenix Inc 0.860 0.85 0.89 -0.03 -3.37% 6.74% 0.91 0.85 9,446
GIG GigCapital Inc 10.440 10.44 10.44 0 0% 0% 10.44 10.44 7
IMI Intermolecular Inc 1.200 1.19 1.18 0.02 1.69% 0.85% 1.2 1.19 197,628
HOV 霍夫纳尼安 25.110 23.37 23.35 1.76 7.54% 8.44% 25.33 23.36 175,390
BOTJ Bank of the James Financial Gro 14.050 14 14.11 -0.06 -0.43% 0.43% 14.06 14 828
ABR.C Arbor Realty Trust Inc Series C 26.160 26.05 26 0.16 0.62% 0.42% 26.16 26.05 3,726
BRAC Black Ridge Acquisition Corp 4.450 5.8 5.91 -1.46 -24.7% 30.63% 6.26 4.45 171,048
ALP.Q Alabama Power Co Class A Pfd 26.350 26.31 26.35 0 0% 0.3% 26.39 26.31 2,816
FVCB FVCBankcorp Inc 17.540 17.56 17.67 -0.13 -0.74% 0.11% 17.56 17.54 769
TCGP The Carlyle Group LP Series A P 25.320 25.34 25.33 -0.01 -0.04% 0.08% 25.34 25.32 21,794
STAR.G iStar Inc Series G Pfd 25.760 25.75 25.68 0.08 0.31% 0.31% 25.76 25.68 1,656
GLOW Glowpoint Inc 0.950 0.97 0.98 -0.03 -3.06% 2.04% 0.97 0.95 4,946
URG Ur-Energy Inc 0.630 0.62 0.63 0 0% 4.76% 0.63 0.6 82,401
NSEC The National Security Group Inc 12.480 12.48 12.46 0.02 0.16% 0% 12.48 12.48 1
SSI Stage Stores Inc 2.400 2.42 2.37 0.03 1.27% 9.28% 2.57 2.35 706,865
EMCF 恩克莱尔金融 30.600 30.7 30.41 0.19 0.62% 3.58% 30.99 29.9 3,940
LEDS 旭明光电 2.580 2.54 2.5 0.08 3.2% 2.4% 2.6 2.54 5,429
LEXEB Liberty Expedia Holdings Inc-B 47.900 47.9 47.9 0 0% 0% 47.9 47.9 126
SMED Sharps Compliance Corp 4.300 4.3 4.3 0 0% 0% 4.3 4.3 206
ANDA Andina Acquisition Corp III 9.980 9.98 9.98 0 0% 0% 9.98 9.98 50
ACTG 阿卡西亚 2.670 2.72 2.74 -0.07 -2.55% 3.28% 2.72 2.63 3,004
VTIQ VectoIQ Acquisition Corp 10.230 10.23 10.25 -0.02 -0.2% 0% 10.23 10.23 150
SPG 西蒙地产 147.860 148.48 148.6 -0.74 -0.5% 1.41% 148.48 146.39 196,788
NATH Nathan's Famous Inc 72.320 72.3 72.9 -0.58 -0.8% 0.03% 72.32 72.3 633
EEFT 嘉银通 146.870 146.88 146.73 0.14 0.1% 0.86% 147.37 146.11 51,035
KEYS 是德科技 95.410 94.89 95 0.41 0.43% 0.85% 95.48 94.67 172,263
NYCB.U NEW YORK COMMUNITY CAPITAL TRUS 50.800 50.43 50.75 0.05 0.1% 0.73% 50.8 50.43 4,422
NRP Natural Resource Partners LP 26.930 26.73 27.02 -0.09 -0.33% 1.96% 27.06 26.53 6,713
DAL 达美航空 52.840 52.06 52.95 -0.11 -0.21% 1.85% 52.95 51.97 2,306,165
GIS 通用磨坊 54.310 54.37 54.35 -0.04 -0.07% 0.85% 54.58 54.12 1,126,759
ORCL 甲骨文 56.480 56.84 56.89 -0.41 -0.72% 1.39% 57.21 56.42 3,343,134
BAC.L Bank of America Corp Series L P 1478.280 1479.1 1481.75 -3.47 -0.23% 0.34% 1481.6 1476.6 4,865
FTS Fortis Inc 41.680 42.04 41.98 -0.3 -0.71% 1.07% 42.12 41.67 53,183
PKG Packaging Corp of America 108.130 108.79 109.32 -1.19 -1.09% 1.07% 109.26 108.09 287,417
CVR Chicago Rivet & Machine Co 26.490 25.85 26.27 0.22 0.84% 2.44% 26.49 25.85 1,352
CCU 清晰频道 22.290 22.24 22.22 0.07 0.32% 1.67% 22.52 22.15 173,294
DLR.J Digital Realty Trust Inc Series 26.240 26.25 26.31 -0.07 -0.27% 0.04% 26.25 26.24 13,298
EMR 艾默生电气 67.260 66.86 67.04 0.22 0.33% 1.22% 67.35 66.53 705,089
LBTYA 自由全球-A 24.520 24.32 24.49 0.03 0.12% 1.31% 24.64 24.32 568,070
PRIF.C Priority Income Fund Inc Series 25.580 25.61 25.39 0.19 0.75% 0.2% 25.63 25.58 1,630
ROP 儒博实业 340.460 339.98 342.48 -2.02 -0.59% 0.84% 342.63 339.74 94,172
VER.F VEREIT Inc Series F Pfd 25.450 25.38 25.43 0.02 0.08% 0.31% 25.46 25.38 4,762
LPX 路易斯安那太平洋 25.080 24.89 24.89 0.19 0.76% 1.21% 25.14 24.84 546,632
ZB.G Zions Bancorp NA Series G Pfd 27.330 27.26 27.3 0.03 0.11% 0.26% 27.33 27.26 1,523
WFE.A Wells Fargo & Co Series A Pfd 25.600 25.64 25.62 -0.02 -0.08% 0.23% 25.66 25.6 8,929
AMH.G American Homes 4 Rent Series G 26.350 26.36 26.29 0.06 0.23% 0.19% 26.37 26.32 11,737
BBT.G BB&T Corp Series G Pfd 25.630 25.56 25.5 0.13 0.51% 0.43% 25.63 25.52 7,108
TNP.C Tsakos Energy Navigation Ltd Se 25.800 25.8 25.82 -0.02 -0.08% 0% 25.8 25.8 190
GLOP.A GasLog Partners LP Series A Pfd 25.420 25.47 25.55 -0.13 -0.51% 0.47% 25.53 25.41 5,414
IVR.C Invesco Mortgage Capital Inc Se 25.910 25.71 25.71 0.2 0.78% 0.78% 25.91 25.71 6,162
AHT.G Ashford Hospitality Trust Inc S 21.180 21.2 21.29 -0.11 -0.52% 0.19% 21.22 21.18 2,773
NNI Nelnet Inc-A 60.410 59.94 60.66 -0.25 -0.41% 1.07% 60.43 59.78 12,183
BAC.W Bank of America Corp Series W P 25.440 25.43 25.45 -0.01 -0.04% 0.12% 25.46 25.43 30,867
SSP The E.W. Scripps Co-A 12.840 12.93 13.01 -0.17 -1.31% 2.92% 12.96 12.58 70,926
NLY.C Annaly Capital Management Inc S 25.360 25.36 25.36 0 0% 0% 25.36 25.36 1,533
ANSS 安西斯 224.980 223.41 224.16 0.82 0.37% 1.16% 225.76 223.17 67,431
MS.E Morgan Stanley Series E Pfd 28.940 28.81 28.9 0.04 0.14% 0.55% 28.97 28.81 3,760
C.S Citigroup Inc Series S Pfd 26.460 26.42 26.46 0 0% 0.15% 26.46 26.42 2,633
LBTYK 自由全球-C 23.520 23.52 23.49 0.03 0.13% 1.23% 23.66 23.37 794,615
AMH.D American Homes 4 Rent Series D 27.100 27.16 27.2 -0.1 -0.37% 0.44% 27.22 27.1 6,246
BANC.E Banc of California Inc Series E 26.570 26.57 26.64 -0.07 -0.26% 0% 26.57 26.57 1,216
TS 泰纳瑞斯 20.810 20.69 21.1 -0.29 -1.37% 1.18% 20.81 20.56 941,008
TNP.F Tsakos Energy Navigation Ltd Se 23.360 23.2 23.18 0.18 0.78% 1.21% 23.46 23.18 13,425
HRL 荷美尔 41.180 41.27 41.16 0.02 0.05% 0.85% 41.42 41.07 531,782
GNL Global Net Lease Inc 18.970 18.98 18.98 -0.01 -0.05% 1.21% 19.12 18.89 123,039
ATSG 美国航空运输服务 19.520 19.53 19.61 -0.09 -0.46% 2.09% 19.6 19.19 57,912
BBSI 巴瑞特商业服务 85.370 86.81 86.68 -1.31 -1.51% 1.66% 86.81 85.37 2,233
SNDR Schneider National Inc-B 22.060 22.1 22.15 -0.09 -0.41% 0.81% 22.1 21.92 66,184
SEB Seaboard Corp 4212.000 4232.99 4254.99 -42.99 -1.01% 1.01% 4255 4212 39
OSTK Overstock.com Inc 10.850 10.48 10.67 0.18 1.69% 5.44% 10.98 10.4 1,051,802
HLT 希尔顿酒店 91.620 93.07 93.43 -1.81 -1.94% 2.22% 93.07 91 398,903
CLBK Columbia Financial Inc 15.880 15.83 15.87 0.01 0.06% 0.82% 15.93 15.8 38,306
HSY 好时 155.890 155.64 155.31 0.58 0.37% 0.99% 157.17 155.64 149,845
FUNC 第一联合银行 23.190 23.01 23.02 0.17 0.74% 0.83% 23.2 23.01 12,900
OOMA Ooma Inc 11.010 11.15 11.22 -0.21 -1.87% 2.67% 11.2 10.9 8,537
KL 柯克兰湖金矿 44.620 44.8 44.73 -0.11 -0.25% 1.54% 45.01 44.32 279,295
APLE Apple Hospitality REIT Inc 16.090 16.07 16.19 -0.1 -0.62% 1.42% 16.15 15.92 404,667
STX 希捷科技 53.690 53.75 53.81 -0.12 -0.22% 1.19% 54.1 53.46 328,279
JBLU 捷蓝航空 16.870 16.86 16.85 0.02 0.12% 0.89% 16.87 16.72 820,611
CF CF实业 49.660 50.15 50.62 -0.96 -1.9% 1.96% 50.25 49.26 483,695
INTU 财捷 270.140 269.99 270.07 0.07 0.03% 0.87% 271.66 269.32 129,451
HSBC 汇丰控股 38.270 38.08 38.2 0.07 0.18% 0.76% 38.36 38.07 4,968,117
CCK 皇冠控股 63.550 64.1 64.15 -0.6 -0.94% 1.43% 64.1 63.18 288,090
WTFCM Wintrust Financial Corp Series 29.390 29.48 29.25 0.14 0.48% 1.13% 29.48 29.15 2,051
POPE Pope Resources LP 70.500 69.5 70 0.5 0.71% 1.43% 70.5 69.5 329
SHOP Shopify Inc-A 340.440 328.99 329.26 11.18 3.4% 4.49% 343.45 328.67 1,092,307
BT 英国电信 10.570 10.54 10.43 0.14 1.34% 1.15% 10.63 10.51 2,663,505
DGICA 多尼戈尔集团-A 14.400 14.15 14.2 0.2 1.41% 1.76% 14.4 14.15 7,044
PYPL PayPal Holdings Inc 102.030 101.59 101.58 0.45 0.44% 0.96% 102.35 101.37 881,402
BAC.Y Bank of America Corp Series Y P 25.370 25.36 25.38 -0.01 -0.04% 0.16% 25.37 25.33 18,939
MAR 万豪国际 120.270 120.79 121.18 -0.91 -0.75% 1.49% 121.18 119.37 426,557
ESP Espey Mfg & Electronics Corp 23.000 23 23 0 0% 0.87% 23.2 23 2,879
OAK.B Oaktree Capital Group LLC Serie 26.770 26.67 26.66 0.11 0.41% 0.41% 26.78 26.67 13,001
BRG.D Bluerock Residential Growth REI 25.910 26.02 26.04 -0.13 -0.5% 0.84% 26.02 25.8 2,770
NLY.D Annaly Capital Management Inc S 25.580 25.59 25.57 0.01 0.04% 0.12% 25.59 25.56 5,186
SIC Select Interior Concepts Inc-A 11.160 11.23 11.4 -0.24 -2.11% 3.51% 11.36 10.96 35,646
PRE.G PartnerRe Ltd Series G Pfd 26.790 26.62 26.7 0.09 0.34% 0.71% 26.79 26.6 2,580
QNST QuinStreet Inc 12.050 11.82 11.99 0.06 0.5% 2.84% 12.16 11.82 134,481
BANC.D Banc of California Inc Series D 25.980 25.95 25.94 0.04 0.15% 0.5% 26 25.87 9,336
JPM.F JPMorgan Chase & Co Series Y Pf 25.610 25.6 25.6 0.01 0.04% 0.08% 25.61 25.59 19,056
TIF 蒂芙尼 90.550 91.36 91.88 -1.33 -1.45% 2.27% 91.54 89.45 495,854
WMT 沃尔玛 119.800 119.95 120.24 -0.44 -0.37% 0.68% 120.46 119.64 1,264,957
JPM.G JPMorgan Chase & Co Series AA P 25.950 25.95 25.95 0 0% 0.23% 25.96 25.9 20,796
GLOG.A GasLog LP Series A Pfd 26.500 26.5 26.54 -0.04 -0.15% 0% 26.5 26.5 521
GGT.E The Gabelli Multimedia Trust In 25.770 25.77 25.84 -0.07 -0.27% 0% 25.77 25.77 200
OHI Omega Healthcare Investors Inc 43.020 42.5 42.42 0.6 1.41% 1.58% 43.05 42.38 299,388
CNP.B CenterPoint Energy Inc Series B 50.270 50.2 50.5 -0.23 -0.46% 0.14% 50.27 50.2 5,088
GAINL Gladstone Investment Corp Serie 25.960 25.9 25.9 0.06 0.23% 0.42% 25.98 25.87 1,943
COF.F Capital One Financial Corp Seri 26.110 26.12 26.07 0.04 0.15% 0.04% 26.12 26.11 2,430
FRC.F First Republic Bank Series F Pf 26.110 26.24 26.11 0 0% 0.73% 26.3 26.11 1,993
USB.P US Bancorp Series K Pfd 27.590 27.54 27.54 0.05 0.18% 0.18% 27.59 27.54 3,062
AHT.D Ashford Hospitality Trust Inc S 24.670 24.83 24.59 0.08 0.33% 0.73% 24.83 24.65 2,873
ALLY.A GMAC Capital Trust I Series 2 P 26.250 26.24 26.2 0.05 0.19% 0.11% 26.26 26.23 28,694
MS.K Morgan Stanley Series K Pfd 27.390 27.31 27.34 0.05 0.18% 0.29% 27.39 27.31 5,568
JHX 詹姆斯哈迪 16.630 16.66 17 -0.37 -2.18% 0.24% 16.66 16.62 2,359
RLJ.A RLJ Lodging Trust Series A Pfd 27.190 27.16 27.19 0 0% 0.11% 27.19 27.16 6,773
TR Tootsie Roll Industries Inc 35.780 35.94 35.9 -0.12 -0.33% 0.84% 36 35.7 27,718
UMH.C UMH Properties Inc Series C Pfd 26.170 26.22 26.28 -0.11 -0.42% 0.34% 26.26 26.17 1,783
ETR 安特吉 116.790 117.32 117.23 -0.44 -0.38% 0.91% 117.86 116.79 240,875
CALM Cal-Maine Foods Inc 38.710 39.11 39.31 -0.6 -1.53% 1.45% 39.25 38.68 88,696
BUD 百威英博 91.460 91.87 92.31 -0.85 -0.92% 0.74% 92.1 91.42 435,219
SRE 桑普拉能源 145.560 146.93 145.49 0.07 0.05% 0.94% 146.93 145.56 310,663
PT 品钛 1.270 1.27 1.26 0.01 0.79% 4.76% 1.29 1.23 10,874
ISCA 国际赛道 45.130 45.04 45.05 0.08 0.18% 0.33% 45.18 45.03 32,117
V 维萨 177.660 177.58 177.06 0.6 0.34% 0.58% 178.41 177.39 1,197,277
BP 英国石油(US) 37.380 37.27 37.46 -0.08 -0.21% 0.51% 37.39 37.2 1,805,621
VNO.M Vornado Realty Trust Series M P 26.200 26.08 26.13 0.07 0.27% 0.5% 26.2 26.07 5,779
JAZZ 爵士制药 116.970 118.22 118.67 -1.7 -1.43% 1.99% 118.92 116.56 247,735
ADP 自动数据处理 162.810 162.65 162.52 0.29 0.18% 0.91% 163.6 162.12 294,246
AGX Argan Inc 37.740 38.05 37.92 -0.18 -0.47% 2.06% 38.1 37.32 17,990
PBBI PB Bancorp Inc 11.360 11.36 11.3 0.06 0.53% 0.35% 11.4 11.36 1,219
TSLX TPG Specialty Lending Inc 20.770 20.67 20.73 0.04 0.19% 0.68% 20.78 20.64 34,365
SAFE Safehold Inc 34.200 34.49 34.27 -0.07 -0.2% 1.81% 34.72 34.1 33,968
BML.H Bank of America Corp Series 2 P 20.090 20.09 20.13 -0.04 -0.2% 0% 20.09 20.09 482
URBN Urban Outfitters Inc 26.950 27.57 27.78 -0.83 -2.99% 4.54% 27.72 26.46 597,143
MFAC Megalith Financial Acquisition 10.150 10.15 10.16 -0.01 -0.1% 0% 10.15 10.15 297,300
LOV Spark Networks SE ADR 5.660 5.59 5.65 0.01 0.18% 1.95% 5.69 5.58 10,104
NFC 新风天域 10.210 10.21 10.2 0.01 0.1% 0.29% 10.21 10.18 1,800
CSGS CSG Systems International Inc 51.710 51.96 52.12 -0.41 -0.79% 1.3% 52.19 51.51 27,175
CIC Capitol Investment Corp IV-A 9.050 8.95 8.66 0.39 4.5% 1.15% 9.05 8.95 115,532
CTST CannTrust Holdings Inc 0.820 0.92 0.92 -0.1 -10.87% 17.39% 0.93 0.77 1,167,777
CTT CatchMark Timber Trust Inc-A 10.700 10.64 10.64 0.06 0.56% 1.03% 10.7 10.59 29,453
ROK 罗克韦尔自动化 164.190 161.99 164.1 0.09 0.05% 2.15% 164.21 160.69 126,721
TSLA 特斯拉 256.140 247.9 247.89 8.25 3.33% 3.89% 256.77 247.13 5,185,826
CRM 赛富时 149.790 149.5 149.37 0.42 0.28% 0.99% 150.28 148.8 532,622
CIM 奇美拉投资 19.880 19.88 19.89 -0.01 -0.05% 0.65% 19.93 19.8 253,716
CAKE 芝乐坊餐厅 38.210 39.05 39.07 -0.86 -2.2% 3.3% 39.22 37.93 219,462
TU 泰勒斯 35.880 36.08 36.11 -0.23 -0.64% 0.61% 36.08 35.86 42,004
IP 国际纸业 41.350 41.32 41.56 -0.21 -0.51% 1.4% 41.41 40.83 618,973
HBANO Huntington Bancshares Inc Serie 26.440 26.52 26.54 -0.1 -0.38% 0.57% 26.59 26.44 16,020
IFF 国际香料香精 119.190 118.09 118.15 1.04 0.88% 1.37% 119.38 117.76 210,034
CMPR Cimpress NV 132.200 131.06 132.27 -0.07 -0.05% 2.26% 133.04 130.05 30,865
ECL 艺康 194.630 194.59 194.74 -0.11 -0.06% 0.85% 195.71 194.05 143,058
DLR.I Digital Realty Trust Inc Series 26.010 25.96 26.03 -0.02 -0.08% 0.42% 26.01 25.9 3,649
QTNA Quantenna Communications Inc 24.510 24.49 24.25 0.26 1.07% 0.08% 24.51 24.49 1,672,007
BBT.H BB&T Corp Series H Pfd 26.960 26.95 26.82 0.14 0.52% 1.04% 26.96 26.68 5,202
JPM.H JPMorgan Chase & Co Series BB P 26.000 26 26.01 -0.01 -0.04% 0.19% 26 25.95 55,145
TNP.B Tsakos Energy Navigation Ltd Se 25.350 25.35 25.34 0.01 0.04% 0% 25.35 25.35 125
CLNY.B Colony Capital Inc Series B Pfd 25.600 25.59 25.6 0 0% 0.04% 25.6 25.59 792
MS.G Morgan Stanley Series G Pfd 25.550 25.57 25.58 -0.03 -0.12% 0.2% 25.57 25.52 15,483
WFC.P Wells Fargo & Co Series P Pfd 25.280 25.3 25.29 -0.01 -0.04% 0.08% 25.3 25.28 3,303
CHCT Community Healthcare Trust Inc 45.120 45.05 45.15 -0.03 -0.07% 1.2% 45.3 44.76 15,398
EXPD 康捷空国际物流 74.060 73.94 74.37 -0.31 -0.42% 1.06% 74.29 73.5 231,641
NS.C NuStar Energy LP Series C Pfd 24.600 24.6 24.53 0.07 0.29% 0.24% 24.6 24.54 5,348
AMAL Amalgamated Bank-A 17.030 17.01 17.11 -0.08 -0.47% 4.09% 17.2 16.5 34,182
ALL.D The Allstate Corp Series D Pfd 26.760 26.56 26.77 -0.01 -0.04% 0.75% 26.76 26.56 3,838
CAI.A CAI International Inc Series A 26.230 26.24 26.54 -0.31 -1.17% 1.77% 26.7 26.23 5,352
ECCA Eagle Point Credit Co Inc Serie 26.090 25.96 26.39 -0.3 -1.14% 0.49% 26.09 25.96 2,905
CIM.A Chimera Investment Corp Series 26.670 26.67 26.71 -0.04 -0.15% 0% 26.67 26.67 1,909
PSB.V PS Business Parks Inc Series V 25.640 25.75 25.75 -0.11 -0.43% 0.43% 25.75 25.64 450
BK.C The Bank of New York Mellon Cor 25.970 25.95 25.95 0.02 0.08% 0.62% 25.98 25.82 12,030
ROL Rollins Inc 35.100 35.12 35.17 -0.07 -0.2% 0.77% 35.14 34.87 156,713
MGRC McGrath RentCorp 65.800 67.06 67.29 -1.49 -2.21% 1.89% 67.06 65.79 6,915
ELS 宜居生活资产信托 134.650 135.24 135.67 -1.02 -0.75% 0.9% 135.78 134.56 89,125
PSB.Y PS Business Parks Inc Series Y 26.680 26.57 26.63 0.05 0.19% 0.49% 26.68 26.55 3,435
RICK RCI Hospitality Holdings Inc 19.300 19.45 19.42 -0.12 -0.62% 3.04% 19.65 19.06 22,630
VFC 威富公司 91.110 90.49 90.89 0.22 0.24% 1.19% 91.11 90.03 198,437
GAB.H The Gabelli Equity Trust Inc Se 25.220 25.22 25.22 0 0% 0% 25.22 25.22 4,000
EMCI 易安信保险 36.010 36 36 0.01 0.03% 0.11% 36.03 35.99 96,241
CLH Clean Harbors Inc 75.040 75.76 76.58 -1.54 -2.01% 1.95% 76.5 75.01 27,052
HMHC Houghton Mifflin Harcourt Co 4.700 4.6 4.61 0.09 1.95% 4.12% 4.71 4.52 164,176
GGG 固瑞克 45.170 45.13 45.27 -0.1 -0.22% 0.73% 45.23 44.9 58,436
CCRN Cross Country Healthcare Inc 9.890 10.07 9.97 -0.08 -0.8% 3.01% 10.07 9.77 53,293
CMFN CM Finance Inc 7.030 7.19 7.24 -0.21 -2.9% 2.62% 7.2 7.01 21,852
RDHL RedHill Biopharma Ltd ADR 6.050 5.8 5.76 0.29 5.03% 6.77% 6.19 5.8 56,218
BML.J Bank of America Corp Series 4 P 22.580 22.49 22.48 0.1 0.44% 0.67% 22.64 22.49 12,830
GHM Graham Corp 19.840 19.79 19.72 0.12 0.61% 1.98% 20.06 19.67 8,181
GIL 吉登运动服 34.450 34.75 34.79 -0.34 -0.98% 1.03% 34.8 34.44 96,537
AMH American Homes 4 Rent-A 26.100 26.1 26.1 0 0% 0.38% 26.14 26.04 1,371,946
RBNC Reliant Bancorp Inc 23.000 22.66 22.9 0.1 0.44% 1.75% 23 22.6 4,089
WFC 富国银行 49.350 49.11 49.21 0.14 0.28% 0.85% 49.4 48.98 5,370,861
AGO 保证担保 45.400 45.41 45.54 -0.14 -0.31% 0.7% 45.49 45.17 86,047
EBF 恩尼斯 19.690 19.79 19.85 -0.16 -0.81% 0.6% 19.79 19.67 36,070
EIGI Endurance International Group H 4.010 3.92 3.92 0.09 2.3% 3.32% 4.05 3.92 58,566
GSHD Goosehead Insurance Inc-A 47.340 47.2 47.05 0.29 0.62% 2.13% 47.89 46.89 11,295
ARLP Alliance Resource Partners LP 13.560 13.86 13.98 -0.42 -3% 3% 13.98 13.56 316,413
TCRD THL Credit Inc 6.730 6.75 6.76 -0.03 -0.44% 0.89% 6.77 6.71 12,062
NS 纽星能源 27.920 27.64 27.82 0.1 0.36% 1.62% 28 27.55 95,512
VCRA Vocera Communications Inc 24.500 24.53 24.62 -0.12 -0.49% 2.32% 24.68 24.11 48,665
ABB 阿西布朗勃法瑞 18.570 18.5 18.48 0.09 0.49% 0.6% 18.58 18.47 820,239
IVR.B Invesco Mortgage Capital Inc Se 27.420 27.36 27.42 0 0% 1.24% 27.59 27.25 6,818
AXTA Axalta Coating Systems Ltd 28.950 28.92 29.04 -0.09 -0.31% 0.96% 29.16 28.88 276,242
GSVC GSV Capital Corp 6.460 6.58 6.6 -0.14 -2.12% 3.48% 6.61 6.38 90,932
VNO.K Vornado Realty Trust Series K P 25.440 25.44 25.49 -0.05 -0.2% 0% 25.44 25.44 564
WBK 西太平洋银行 19.510 19.53 19.63 -0.12 -0.61% 0.46% 19.6 19.51 24,492
PG 宝洁 120.020 121.62 121.09 -1.07 -0.88% 1.53% 121.62 119.77 2,764,350
NJR 新泽西能源 43.640 43.87 43.73 -0.09 -0.21% 1.83% 44.42 43.62 92,238
RDS.B 壳牌B 58.150 58.04 58.29 -0.14 -0.24% 0.36% 58.16 57.95 418,338
OKTA Okta Inc-A 117.290 117.95 116.24 1.05 0.9% 3.04% 120.62 117.09 1,171,027
CHMI.B Cherry Hill Mortgage Investment 25.640 25.64 25.44 0.2 0.79% 0% 25.64 25.64 280
CEF Sprott Physical Gold and Silver 14.510 14.44 14.43 0.08 0.55% 0.62% 14.52 14.43 107,845
BKSC 南卡罗来纳银行 18.750 18.86 18.63 0.12 0.64% 0.64% 18.86 18.74 718
ETM 安德康传播 3.300 3.29 3.3 0 0% 1.21% 3.31 3.27 113,488
AIMC 奥创控股 26.360 26.25 26.45 -0.09 -0.34% 1.74% 26.41 25.95 82,785
BXP.B Boston Properties Inc Series B 25.360 25.37 25.28 0.08 0.32% 0.36% 25.42 25.33 7,393
UN 联合利华(荷兰) 58.920 59.02 59.24 -0.32 -0.54% 0.56% 59.18 58.85 312,239
GAB.G The Gabelli Equity Trust Inc Se 25.090 25.09 25.17 -0.08 -0.32% 0.32% 25.17 25.09 3,157
KOF 可口可乐凡萨瓶装 61.900 62.16 61.96 -0.06 -0.1% 1.19% 62.55 61.81 22,748
OUT OUTFRONT Media Inc 27.600 27.75 27.85 -0.25 -0.9% 1.44% 27.95 27.55 196,350
CL 高露洁 69.600 70.78 70.51 -0.91 -1.29% 1.89% 70.78 69.45 660,402
DRE 杜克房地产 33.290 33.5 33.55 -0.26 -0.77% 0.98% 33.55 33.22 520,357
ONCE Spark Therapeutics Inc 99.290 99.78 99.79 -0.5 -0.5% 1.34% 100.16 98.82 47,119
EPD Enterprise Products Partners LP 27.580 27.48 27.58 0 0% 1.6% 27.64 27.2 1,229,623
LYV Live Nation Entertainment Inc 67.950 67.84 68.14 -0.19 -0.28% 1.36% 68.02 67.09 235,238
G 简伯特 38.230 38.35 38.42 -0.19 -0.49% 0.7% 38.4 38.13 95,666
PPG PPG工业 118.470 118.71 119.17 -0.7 -0.59% 1.24% 119.73 118.25 416,645
HLIT 谐波 6.260 6.1 6.12 0.14 2.29% 3.76% 6.3 6.07 116,056
ATKR Atkore International Group Inc 31.440 31.26 31.25 0.19 0.61% 0.93% 31.47 31.18 37,106
VPG Vishay Precision Group Inc 31.390 31.07 31.38 0.01 0.03% 1.5% 31.52 31.05 7,544
OCSL Oaktree Specialty Lending Corp 5.140 5.18 5.18 -0.04 -0.77% 1.93% 5.2 5.1 94,225
TTWO Take-Two Interactive Software I 121.680 122.36 122.42 -0.74 -0.6% 1.21% 122.51 121.03 249,113
KKR.B KKR & Co Inc Series B Pfd 27.190 27.1 27.1 0.09 0.33% 0.44% 27.19 27.07 9,072
CUBI.E Customers Bancorp Inc Series E 26.140 26.14 26.14 0 0% 0% 26.14 26.14 70
EPR.E EPR Properties Series E Pfd 38.260 38.26 38.76 -0.5 -1.29% 0% 38.26 38.26 1,300
CB 安达保险 155.100 155.1 155.1 0 0% 1.09% 156.06 154.37 352,203
XERS Xeris Pharmaceuticals Inc 7.800 7.85 7.85 -0.05 -0.64% 2.8% 7.85 7.63 32,158
RGA Reinsurance Group of America In 154.030 154.41 154.74 -0.71 -0.46% 0.78% 155.13 153.92 57,833
RESI Front Yard Residential Corp 11.820 11.75 11.86 -0.04 -0.34% 1.77% 11.84 11.63 29,743
SLG.I SL Green Realty Corp Series I P 25.870 25.77 25.71 0.16 0.62% 0.39% 25.87 25.77 5,514
NI.B NiSource Inc Series B Pfd + Ser 28.060 28.06 27.99 0.07 0.25% 0.29% 28.06 27.98 5,125
APTS Preferred Apartment Communities 14.280 14.25 14.33 -0.05 -0.35% 1.54% 14.43 14.21 49,723
ECOL US Ecology Inc 63.110 62.96 63.06 0.05 0.08% 1.25% 63.41 62.62 13,470
TSCAP TriState Capital Holdings Inc S 26.960 26.96 27.18 -0.22 -0.81% 0% 26.96 26.96 3
ZBRA 斑马技术 193.860 194.2 194.6 -0.74 -0.38% 0.88% 194.52 192.81 76,687
CGBD 凯雷投资集团战略投资公司 14.000 13.98 14.04 -0.04 -0.28% 0.57% 14 13.92 22,500
ASB.E Associated Banc-Corp Series E P 26.630 26.45 26.41 0.22 0.83% 0.68% 26.63 26.45 5,222
FII 联邦投资 31.450 31.6 31.78 -0.33 -1.04% 0.85% 31.64 31.37 222,301
MMC 威达信 96.900 96.88 97.09 -0.19 -0.2% 0.92% 97.51 96.62 206,382
JCI 江森自控 42.580 42.66 42.72 -0.14 -0.33% 0.8% 42.69 42.35 825,256
AGM.A Federal Agricultural Mortgage C 25.900 25.89 25.9 0 0% 0.04% 25.9 25.89 1,247
CMRE.E Costamare Inc Pfd-E 25.920 25.86 25.74 0.18 0.7% 0.47% 25.92 25.8 12,161
GALT Galectin Therapeutics Inc 4.010 4.03 4.08 -0.07 -1.72% 1.72% 4.04 3.97 25,621
PMT.B PennyMac Mortgage Investment Tr 26.330 26.48 26.27 0.06 0.23% 0.57% 26.48 26.33 1,469
BFST Business First Bancshares Inc 23.850 24.1 24.2 -0.35 -1.45% 1.03% 24.1 23.85 968
PLAB 福尼克斯 10.850 10.9 10.89 -0.04 -0.37% 1.01% 10.91 10.8 83,850
OXLCO Oxford Lane Capital Corp Series 25.500 25.49 25.45 0.05 0.2% 0.04% 25.5 25.49 3,457
CSSEP Chicken Soup for the Soul Enter 25.160 25.08 25.08 0.08 0.32% 0.76% 25.19 25 8,318
AAN Aaron’s Inc 69.450 68.5 68.79 0.66 0.96% 1.85% 69.52 68.25 414,669
DCO 杜科蒙 41.140 41.11 41.34 -0.2 -0.48% 1.21% 41.2 40.7 6,430
PAR PAR Technology Corp 22.950 22.79 22.82 0.13 0.57% 1.23% 23.01 22.73 18,541
KRO 康诺斯全球 11.810 11.72 11.94 -0.13 -1.09% 1.34% 11.84 11.68 26,190
MORN 晨星 152.210 151.38 151.47 0.74 0.49% 1.53% 153.47 151.16 12,631
STAR.D iStar Inc Series D Pfd 25.770 25.77 25.92 -0.15 -0.58% 0% 25.77 25.77 850
LSTR 莱帝运输 113.440 113.72 114.03 -0.59 -0.52% 1.18% 113.85 112.51 75,238
SNFCA Security National Financial Cor 5.010 5.01 5.02 -0.01 -0.2% 0% 5.01 5.01 623
PNM PNM Resources Inc 51.290 52.11 51.83 -0.54 -1.04% 1.58% 52.11 51.29 61,848
NYMTP New York Mortgage Trust Inc Ser 25.070 25.06 24.99 0.08 0.32% 0.04% 25.07 25.06 206
SRE.B Sempra Energy Series B Pfd 116.890 116.91 116.82 0.07 0.06% 0.39% 116.91 116.46 2,157
AWK 美国水业 122.110 123.8 123.69 -1.58 -1.28% 1.37% 123.8 122.11 233,010
MPX 海洋产品 13.950 14.14 14.14 -0.19 -1.34% 1.49% 14.16 13.95 2,746
NSYS Nortech Systems Inc 2.950 2.94 2.94 0.01 0.34% 2.04% 3 2.94 4,138
HIBB 希贝特体育 22.450 23.03 23.09 -0.64 -2.77% 3.38% 23.06 22.28 185,454
TSS 全面系统服务 133.270 136.25 134.56 -1.29 -0.96% 5.73% 138.94 131.23 7,594,626
FSCT ForeScout Technologies Inc 26.080 25.4 25.44 0.64 2.52% 5.07% 26.54 25.25 373,049
NLY.G Annaly Capital Management Inc S 24.990 24.99 24.99 0 0% 0.08% 25 24.98 19,686
OGE OGE Energy Corp 42.930 43.4 43.36 -0.43 -0.99% 1.18% 43.44 42.93 246,383
PKOH Park-Ohio Holdings Corp 28.020 27.82 27.99 0.03 0.11% 3.86% 28.4 27.32 8,012
PSB PS Business Parks Inc 182.410 182.91 183.17 -0.76 -0.41% 1.06% 182.91 180.97 12,814
PAGP Plains GP Holdings LP-A 19.380 19.88 19.9 -0.52 -2.61% 3.57% 19.9 19.19 1,045,879
EXEL 伊克力西斯 16.480 16.55 16.52 -0.04 -0.24% 1.69% 16.61 16.33 407,268
FLT FleetCor Technologies Inc 291.160 291.55 291.29 -0.13 -0.04% 1.39% 293.08 289.03 81,270
CLGX CoreLogic Inc 46.990 46.63 46.74 0.25 0.53% 1.24% 47.21 46.63 130,080
TRMT Tremont Mortgage Trust 4.870 4.84 4.79 0.08 1.67% 1.67% 4.88 4.8 6,356
SPB Spectrum Brands Holdings Inc 48.030 49.06 49.45 -1.42 -2.87% 3.3% 49.12 47.49 338,951
FHN.A First Horizon National Corp Ser 25.830 25.83 25.86 -0.03 -0.12% 0% 25.83 25.83 202
ARCC 阿瑞斯资本 18.300 18.33 18.36 -0.06 -0.33% 0.54% 18.37 18.27 302,172
SUN Sunoco LP 31.530 31.56 31.52 0.01 0.03% 0.82% 31.61 31.35 58,040
TG 卓德嘉 19.260 19.29 19.42 -0.16 -0.82% 0.31% 19.32 19.26 7,331
LCNB LCNB Corp 17.090 17.09 17.21 -0.12 -0.7% 0% 17.09 17.09 554
CNP 中点能源 28.080 28.37 28.27 -0.19 -0.67% 1.2% 28.37 28.03 616,703
RMAX RE/MAX Holdings Inc-A 30.650 30.69 31.03 -0.38 -1.22% 1.8% 30.94 30.38 17,902
UMH.B UMH Properties Inc Series B Pfd 26.090 26.07 26.08 0.01 0.04% 0.12% 26.1 26.07 4,471
NBN 东北银行 21.740 21.74 21.8 -0.06 -0.28% 1.74% 21.91 21.53 9,478
VSAT 卫讯公司 71.250 70.8 71.02 0.23 0.32% 1.3% 71.59 70.67 45,468
AGNCB AGNC Investment Corp Series B P 25.560 25.56 25.58 -0.02 -0.08% 0% 25.56 25.56 545
VCNX Vaccinex Inc 6.050 6.07 6.02 0.03 0.5% 1.66% 6.07 5.97 617
EGP EastGroup Properties Inc 126.230 126.38 126.21 0.02 0.02% 0.45% 126.38 125.81 34,395
UBP.G Urstadt Biddle Properties Inc S 25.360 25.38 25.4 -0.04 -0.16% 0.12% 25.39 25.36 800
IVR.A Invesco Mortgage Capital Inc Se 26.230 26.48 25.93 0.3 1.16% 0.96% 26.48 26.23 2,864
SPH Suburban Propane Partners LP 23.240 23.35 23.22 0.02 0.09% 0.56% 23.35 23.22 53,784
GRA 格雷斯 65.700 65.33 65.26 0.44 0.67% 1.01% 65.88 65.22 57,700
MXC Mexco Energy Corp 4.710 4.8 4.56 0.15 3.29% 16.89% 5.48 4.71 38,248
GPK Graphic Packaging Holding Co 14.590 14.56 14.58 0.01 0.07% 0.96% 14.62 14.48 615,624
PLD 普洛斯 85.760 85.97 85.84 -0.08 -0.09% 0.77% 86.25 85.59 355,995
BGS B&G Foods Inc 16.580 16.72 16.68 -0.1 -0.6% 1.56% 16.72 16.46 282,157
EQC Equity Commonwealth 31.000 31.17 31.17 -0.17 -0.55% 0.96% 31.17 30.87 116,733
BBT.F BB&T Corp Series F Pfd 25.740 25.74 25.66 0.08 0.31% 0.35% 25.74 25.65 4,376
OCSI Oaktree Strategic Income Corp 8.060 8.09 8.08 -0.02 -0.25% 1.36% 8.13 8.02 10,394
TRCO Tribune Media Co-A 46.660 46.67 46.66 0 0% 0.02% 46.67 46.66 1,144,305
CDR.C Cedar Realty Trust Inc Series C 22.480 22.62 22.49 -0.01 -0.04% 0.62% 22.62 22.48 2,091
TM 丰田汽车(US ADR) 135.180 135.2 135.45 -0.27 -0.2% 0.28% 135.56 135.18 14,874
COF.G Capital One Financial Corp Seri 25.950 25.85 25.86 0.09 0.35% 0.73% 25.95 25.76 4,122
ALGT 忠实航空 149.910 149.81 150.02 -0.11 -0.07% 0.8% 150.41 149.21 14,799
STON StoneMor Partners LP 1.110 1.1 1.1 0.01 0.91% 4.55% 1.15 1.1 27,126
ESBA Empire State Realty Op LP Serie 13.610 13.57 13.8 -0.19 -1.38% 0.65% 13.66 13.57 2,613
ERII Energy Recovery Inc 9.320 9.38 9.41 -0.09 -0.96% 1.28% 9.41 9.29 70,483
FARM Farmer Bros Co 13.560 13.66 13.77 -0.21 -1.53% 2.03% 13.66 13.38 17,528
AOS A.O.史密斯 47.850 47.68 47.99 -0.14 -0.29% 1.1% 47.88 47.35 233,828
KE Kimball Electronics Inc 14.780 14.67 14.76 0.02 0.14% 0.88% 14.79 14.66 12,791
YETI YETI Holdings Inc 31.960 31.36 31.79 0.17 0.53% 3.62% 31.97 30.82 227,546
GLPI Gaming and Leisure Properties I 38.280 38.46 38.58 -0.3 -0.78% 0.93% 38.46 38.1 150,287
XPO XPO Logistics Inc 75.190 73.92 74.04 1.15 1.55% 2.77% 75.23 73.18 155,576
NVEC NVE Corp 64.050 63.6 63.93 0.12 0.19% 1.6% 64.62 63.6 9,114
BML.G Bank of America Corp Series 1 P 21.150 21.13 21.2 -0.05 -0.24% 0.14% 21.16 21.13 2,550
EIG Employers Holdings Inc 41.720 41.67 41.91 -0.19 -0.45% 1.05% 41.94 41.5 28,570
PAYX 沛齐 84.850 84.56 84.63 0.22 0.26% 0.58% 85 84.51 292,833
NYMTO New York Mortgage Trust Inc Ser 25.100 25.05 25 0.1 0.4% 0.24% 25.11 25.05 4,208
RPM RPM International Inc 68.230 68.01 68.17 0.06 0.09% 1.03% 68.32 67.62 67,776
HF HFF Inc-A 45.600 45.94 45.48 0.12 0.26% 1.5% 46.28 45.6 11,532,818
PLYM 普利茅斯工业房地产信托 18.720 18.66 18.76 -0.04 -0.21% 0.53% 18.76 18.66 19,404
BGFV Big 5体育用品 2.400 2.4 2.39 0.01 0.42% 4.18% 2.4 2.3 22,359
SNBR Sleep Number Corp 45.990 45.84 45.99 0 0% 1.17% 46.14 45.6 153,949
PFSI PennyMac Financial Services Inc 31.070 31.05 30.99 0.08 0.26% 1.39% 31.27 30.84 71,081
RY.T Royal Bank of Canada Series C-2 29.610 29.61 29.61 0 0% 0% 29.61 29.61 101
UTSI UT斯达康 3.000 2.97 3 0 0% 1% 3 2.97 741
TPR Tapestry Inc 25.130 25.27 25.98 -0.85 -3.27% 3.66% 25.33 24.38 2,253,098
NMR 野村控股 4.490 4.48 4.51 -0.02 -0.44% 0.67% 4.51 4.48 14,484
FAF 第一美国 59.500 59.07 59.07 0.43 0.73% 1.12% 59.68 59.02 103,018
CPTA Capitala Finance Corp 8.620 8.53 8.52 0.1 1.17% 1.41% 8.63 8.51 32,647
FTV Fortive Corp 67.950 67.45 67.95 0 0% 1.06% 68 67.28 304,570
RHT 红帽 187.710 187.71 187.71 0 0% 0% 187.71 187.71 5,755
HSBC.A 汇丰控股(优先股) 26.300 26.28 26.31 -0.01 -0.04% 0.27% 26.33 26.26 19,330
COF.C Capital One Financial Corp Seri 25.360 25.36 25.37 -0.01 -0.04% 0.08% 25.37 25.35 16,786
HON 霍尼韦尔(US) 163.490 163.53 163.53 -0.04 -0.02% 0.56% 164.2 163.29 262,824
DXF 敦信金融 1.440 1.44 1.44 0 0% 0% 1.44 1.44 1
RELL 理查森电子 5.850 5.8 5.79 0.06 1.04% 0.86% 5.85 5.8 7,422
QTS.A QTS Realty Trust Inc Series A P 26.700 26.82 26.65 0.05 0.19% 0.6% 26.86 26.7 3,739
SSD Simpson Manufacturing Co Inc 69.380 68.9 69.28 0.1 0.14% 1.37% 69.39 68.44 30,075
LAMR 拉马尔户外广告 81.390 82.13 81.96 -0.57 -0.7% 1.21% 82.13 81.14 26,953
CCC Clarivate Analytics PLC 16.360 16.36 16.37 -0.01 -0.06% 1.1% 16.45 16.27 55,584
COST 开市客 298.850 298 297.6 1.25 0.42% 0.84% 300.34 297.85 420,290
SHLX Shell Midstream Partners LP 20.750 20.76 20.82 -0.07 -0.34% 0.82% 20.89 20.72 112,688
GEF Greif Inc-A 37.960 38.08 38.44 -0.48 -1.25% 1.25% 38.19 37.71 59,355
SNE 索尼 57.940 58.14 58.14 -0.2 -0.34% 0.74% 58.36 57.93 173,301
FIS 富达国民信息服务 132.100 131.64 132.03 0.07 0.05% 0.73% 132.61 131.64 406,941
SCE.C Southern California Edison Co P 21.900 22 22.34 -0.44 -1.97% 1.43% 22.22 21.9 780
FFBW FFBW Inc 10.750 10.77 10.75 0 0% 0.56% 10.79 10.73 5,314
MFA MFA Financial Inc 7.490 7.56 7.55 -0.06 -0.79% 0.93% 7.56 7.49 519,655
LBRDA Liberty Broadband Corp-A 106.580 106.17 106.9 -0.32 -0.3% 0.85% 107.08 106.17 12,853
CIM.D Chimera Investment Corp Series 25.740 25.74 25.69 0.05 0.19% 0% 25.74 25.74 622
GMLPP Golar LNG Partners LP Series A 25.650 25.62 25.57 0.08 0.31% 0.12% 25.65 25.62 1,056
HMLP Hoegh LNG Partners LP 16.350 16.43 16.28 0.07 0.43% 1.47% 16.43 16.19 13,897
ROG 罗杰斯 146.020 143.55 144.62 1.4 0.97% 1.83% 146.02 143.38 27,694
IMXI International Money Express Inc 13.800 13.71 13.75 0.05 0.36% 1.96% 13.98 13.71 6,626
NTN NTN Buzztime Inc 3.600 3.7 3.4 0.2 5.88% 2.94% 3.7 3.6 2,693
ADM 阿彻丹尼尔斯米德兰 40.190 40.35 40.46 -0.27 -0.67% 1.33% 40.47 39.93 512,245
CMCSA 康卡斯特 45.160 45.37 45.55 -0.39 -0.86% 1.05% 45.54 45.06 3,006,076
DCP.C DCP Midstream LP Series C Pfd 24.310 24.21 24.23 0.08 0.33% 0.45% 24.32 24.21 842
FISV 费哲金融服务 105.950 105.81 105.68 0.27 0.26% 0.86% 106.66 105.75 523,038
DG 达乐 161.700 162.66 162.25 -0.55 -0.34% 1.24% 163.06 161.04 314,288
SUM Summit Materials Inc-A 22.080 22.06 22.2 -0.12 -0.54% 1.13% 22.3 22.05 171,302
SUNS Solar Senior Capital Ltd 17.220 17.23 17.21 0.01 0.06% 0.64% 17.29 17.18 19,468
HCFT Hunt Companies Finance Trust In 3.280 3.29 3.29 -0.01 -0.3% 0.3% 3.29 3.28 1,265
EXPE 亿客行 137.350 138.11 138.27 -0.92 -0.67% 1.22% 138.67 136.98 251,212
FLEX 伟创力 9.810 9.83 9.82 -0.01 -0.1% 1.43% 9.87 9.73 627,186
OI 欧文斯伊利诺斯 9.500 9.48 9.6 -0.1 -1.04% 2.5% 9.53 9.29 542,258
EBMT Eagle Bancorp Montana Inc 16.910 17.15 16.91 0 0% 1.42% 17.15 16.91 324
DPZ 达美乐比萨(US) 254.160 257.75 257.79 -3.63 -1.41% 1.97% 257.99 252.91 162,037
TY. Tri-Continental Corp Pfd 54.000 54 54 0 0% 0% 54 54 21
OTTW Ottawa Bancorp Inc 12.650 12.65 12.6 0.05 0.4% 0% 12.65 12.65 9
PEG 公共服务企业集团 62.090 62.35 62.35 -0.26 -0.42% 0.83% 62.59 62.07 361,302
DMAC DiaMedica Therapeutics Inc 2.220 1.84 1.84 0.38 20.65% 33.15% 2.45 1.84 64,461
ITCB Itau Corpbanca ADR 11.260 11.26 11.24 0.02 0.18% 2.31% 11.52 11.26 662
PNC The PNC Financial Services Grou 140.500 139.86 140.4 0.1 0.07% 0.88% 140.63 139.4 406,224
OTTR 奥特泰尔 54.030 54.11 54.15 -0.12 -0.22% 0.52% 54.19 53.91 10,199
PSB.W PS Business Parks Inc Series W 26.170 26.06 26.08 0.09 0.35% 0.54% 26.2 26.06 7,955
GPN 环汇 163.720 163.24 162.92 0.8 0.49% 1.12% 164.44 162.61 207,205
KIM.M Kimco Realty Corp Class M Pfd 26.130 26.15 26.17 -0.04 -0.15% 0.08% 26.15 26.13 2,874
CATC Cambridge Bancorp 74.690 74.69 75 -0.31 -0.41% 0% 74.69 74.69 917
BFAM Bright Horizons Family Solution 153.150 155.74 154.64 -1.49 -0.96% 1.75% 155.74 153.03 76,849
SAR Saratoga Investment Corp 24.910 24.9 24.9 0.01 0.04% 0.44% 24.94 24.83 16,807
RNR.E RenaissanceRe Holdings Ltd Seri 25.320 25.34 25.36 -0.04 -0.16% 0.08% 25.34 25.32 2,177
TDY Teledyne Technologies Inc 324.460 321.33 322 2.46 0.76% 1.37% 325.47 321.06 76,521
BAC.B Bank of America Corp Series GG 27.330 27.32 27.32 0.01 0.04% 0.22% 27.35 27.29 8,401
OZM Och-Ziff Capital Management Gro 20.470 20.4 20.24 0.23 1.14% 2.32% 20.69 20.22 80,095
PCYO Pure Cycle Corp 10.930 10.84 10.9 0.03 0.28% 1.74% 10.93 10.74 1,493
ALTR Altair Engineering Inc-A 34.790 34.58 34.56 0.23 0.67% 2.37% 34.95 34.13 46,149
BNS 加拿大丰业银行 56.790 56.67 56.93 -0.14 -0.25% 0.4% 56.9 56.67 77,617
FSK FS KKR Capital Corp 5.750 5.78 5.79 -0.04 -0.69% 0.69% 5.78 5.74 340,578
OMP Oasis Midstream Partners LP 15.850 15.88 15.82 0.03 0.19% 1.01% 15.9 15.74 37,416
BIOS Option Care Health Inc 3.380 3.36 3.37 0.01 0.3% 2.08% 3.4 3.33 134,301
DTE DTE Energy Co 128.710 129.87 129.89 -1.18 -0.91% 0.95% 129.95 128.71 168,904
NGL NGL Energy Partners LP 11.730 12.05 12 -0.27 -2.25% 4.58% 12.05 11.5 301,523
CBMG 西比曼生物科技集团 14.740 14.81 14.93 -0.19 -1.27% 1.34% 14.81 14.61 2,889
KTCC Key Tronic Corp 5.880 5.88 5.94 -0.06 -1.01% 0% 5.88 5.88 182
LBRDK Liberty Broadband Corp-C 106.620 106.94 107.04 -0.42 -0.39% 3.21% 107.46 104.02 59,646
PDLB PDL Community Bancorp 13.650 13.65 13.73 -0.08 -0.58% 0% 13.65 13.65 171
NLY.F Annaly Capital Management Inc S 25.940 25.94 25.98 -0.04 -0.15% 0.31% 25.97 25.89 5,212
OFLX 欧美佳福莱克斯 94.490 94.49 94.62 -0.13 -0.14% 0% 94.49 94.49 615
BRC 布雷迪 53.750 53.65 53.89 -0.14 -0.26% 1.21% 53.93 53.28 32,745
JCAP.B Jernigan Capital Inc Series B P 26.410 26.47 26.48 -0.07 -0.26% 0.23% 26.47 26.41 955
AINV Apollo Investment Corp 15.580 15.55 15.58 0 0% 0.45% 15.62 15.55 61,608
SWIR Sierra Wireless Inc 10.570 10.65 10.68 -0.11 -1.03% 1.69% 10.7 10.52 24,776
PATI Patriot Transportation Holding 17.710 17.71 17.9 -0.19 -1.06% 0% 17.71 17.71 197
SPGI S&P Global Inc 252.590 252.4 252.99 -0.4 -0.16% 0.64% 253.78 252.15 183,520
ASR Grupo Aeroportuario del Sureste 158.450 157.41 157.41 1.04 0.66% 0.92% 158.45 157 17,385
WIX Wix.com Ltd 125.950 125.83 125.87 0.08 0.06% 1.53% 126.96 125.03 64,133
ARR.B ARMOUR Residential REIT Inc Ser 25.050 25.07 25.08 -0.03 -0.12% 0.12% 25.08 25.05 16,785
DTSS 数海 0.890 0.86 0.86 0.03 3.49% 8.14% 0.89 0.82 488
CIM.B Chimera Investment Corp Series 26.480 26.51 26.48 0 0% 0.15% 26.51 26.47 3,357
CHMI Cherry Hill Mortgage Investment 12.860 12.79 12.93 -0.07 -0.54% 0.85% 12.89 12.78 36,070
QGEN 快而精医药 27.300 27.09 27.08 0.22 0.81% 1.33% 27.36 27 512,196
CSWC Capital Southwest Corp 21.780 21.75 21.74 0.04 0.18% 1.24% 21.92 21.65 25,132
KO 可口可乐 53.400 53.49 53.3 0.1 0.19% 0.62% 53.68 53.35 2,222,338
ACRE 阿瑞斯商业地产 15.260 15.25 15.24 0.02 0.13% 0.66% 15.27 15.17 37,224
SCCO 南方铜业 34.900 34.1 34.49 0.41 1.19% 3.1% 34.93 33.86 216,432
WMB 威廉姆斯 23.100 22.96 23.09 0.01 0.04% 1.65% 23.18 22.8 2,872,264
KRNT Kornit Digital Ltd 31.350 31.46 31.47 -0.12 -0.38% 1.87% 31.73 31.14 40,977
CAPL CrossAmerica Partners LP 17.490 17.4 17.4 0.09 0.52% 0.52% 17.49 17.4 4,100
DSWL 德斯维尔工业 2.630 2.63 2.57 0.06 2.33% 0% 2.63 2.63 23
HEI.A HEICO Corp-A 94.900 94.4 94.1 0.8 0.85% 0.99% 95.33 94.4 27,562
ZAGG ZAGG Inc 6.400 6.43 6.39 0.01 0.16% 2.97% 6.45 6.26 200,369
GLUU Glu Mobile Inc 5.400 5.46 5.47 -0.07 -1.28% 2.74% 5.51 5.36 372,587
NEW 朴新教育 8.670 8.19 8.19 0.48 5.86% 5.98% 8.68 8.19 53,729
VICI VICI Properties Inc 22.950 22.98 22.95 0 0% 1.26% 22.99 22.7 938,756
NFG National Fuel Gas Co 44.700 45.09 44.92 -0.22 -0.49% 1.74% 45.19 44.41 151,657
BIG 必乐透 21.910 22.04 22.2 -0.29 -1.31% 2.07% 22.06 21.6 224,599
GME 游戏驿站 5.510 5.36 5.37 0.14 2.61% 5.4% 5.51 5.22 2,143,840
LLNW Limelight Networks Inc 3.070 3.05 3.06 0.01 0.33% 1.96% 3.08 3.02 229,133
AMTD 亚美利交易 35.500 34.61 35.28 0.22 0.62% 2.95% 35.62 34.58 2,238,028
HIG.G The Hartford Financial Services 28.380 28.39 28.35 0.03 0.11% 0.56% 28.46 28.3 7,076
HOTH Hoth Therapeutics Inc 4.210 4.3 4 0.21 5.25% 6.75% 4.47 4.2 8,525
APM 知临集团 15.940 16.24 15.98 -0.04 -0.25% 1.88% 16.24 15.94 607
STOR STORE Capital Corp 37.650 37.74 37.65 0 0% 0.93% 37.79 37.44 257,038
PYDS Payment Data Systems Inc 3.460 3.32 3.39 0.07 2.06% 5.01% 3.46 3.29 34,968
FWRD 福沃航空 62.180 62.04 62.25 -0.07 -0.11% 0.85% 62.25 61.72 10,094
ARDS Aridis Pharmaceuticals Inc 5.890 5.72 5.7 0.19 3.33% 2.98% 5.89 5.72 230
FLO 花苑食品 22.090 22.27 22.3 -0.21 -0.94% 1.21% 22.34 22.07 103,613
SNH Senior Housing Properties Trust 9.100 9.14 9.2 -0.1 -1.09% 2.72% 9.18 8.93 368,416
TCX Tucows Inc 55.090 55.69 55.88 -0.79 -1.41% 2.86% 55.96 54.36 12,350
XHR Xenia Hotels & Resorts Inc 20.630 20.85 20.99 -0.36 -1.72% 2.05% 20.86 20.43 78,530
CUBI.C Customers Bancorp Inc Series C 25.820 25.84 25.86 -0.04 -0.15% 0.08% 25.84 25.82 1,000
ENIA 意大利国家电力(美洲) 9.690 9.69 9.71 -0.02 -0.21% 0.62% 9.73 9.67 217,477
BSAC 桑坦德银行智利分行 28.810 28.7 28.95 -0.14 -0.48% 0.69% 28.9 28.7 32,722
MODN Model N Inc 28.240 28.33 28.13 0.11 0.39% 0.96% 28.42 28.15 86,955
WWE 世界摔跤娱乐 69.660 69.75 70.02 -0.36 -0.51% 1.34% 69.94 69 139,622
FR 第一工业地产信托 39.570 39.76 39.67 -0.1 -0.25% 0.81% 39.81 39.49 77,976
SAH 索尼克汽车 28.910 29.63 29.53 -0.62 -2.1% 5.22% 29.73 28.19 93,693
SAP SAP SE ADR 126.210 126 126.2 0.01 0.01% 0.64% 126.56 125.75 464,843
COTY 科蒂集团 10.600 10.66 10.57 0.03 0.28% 2.93% 10.9 10.59 1,087,695
NKE 耐克 95.150 94.14 93.88 1.27 1.35% 1.27% 95.24 94.05 2,072,058
GOOG 谷歌-C 1220.980 1212.34 1215.45 5.53 0.45% 1.18% 1226.3 1211.98 391,975
AMS American Shared Hospital Servic 2.430 2.43 2.43 0 0% 0% 2.43 2.43 69
FBHS Fortune Brands Home & Security 56.320 56.33 56.62 -0.3 -0.53% 0.94% 56.48 55.95 768,296
GOOGL 谷歌-A 1221.020 1213.89 1215.71 5.31 0.44% 1.14% 1225.88 1212 249,136
CMO 卡帕史丹抵押 7.480 7.52 7.54 -0.06 -0.8% 0.93% 7.52 7.45 57,905
CLNY.E Colony Capital Inc Series E Pfd 25.560 25.56 25.58 -0.02 -0.08% 0% 25.56 25.56 624
CHSCO CHS Inc Class B Pfd 27.440 27.44 27.36 0.08 0.29% 0% 27.44 27.44 915
SOHOO Sotherly Hotels Inc Series C Pf 25.820 25.59 25.63 0.19 0.74% 2.42% 26.2 25.58 3,964
GWR 杰纳西及怀俄明 110.500 110.64 110.69 -0.19 -0.17% 0.25% 110.75 110.47 69,573
CBS 哥伦比亚广播-B 38.020 38.31 38.43 -0.41 -1.07% 2.13% 38.34 37.52 923,926
BATRK Liberty Media Corp Liberty Brav 27.370 27.5 27.51 -0.14 -0.51% 1.02% 27.5 27.22 8,171
YI 1药网 4.900 4.97 5 -0.1 -2% 1.8% 4.97 4.88 4,120
HWCC 休斯顿电线电缆 4.310 4.11 4.12 0.19 4.61% 6.07% 4.36 4.11 2,635
ISRL Isramco Inc 122.290 122.03 122.03 0.26 0.21% 0.21% 122.29 122.03 390
ARCO Arcos Dorados Holdings Inc-A 6.680 6.66 6.67 0.01 0.15% 0.75% 6.68 6.63 21,780
PPL PPL Corp 32.430 31.85 31.43 1 3.18% 2.86% 32.52 31.62 6,679,503
CC The Chemours Co 14.640 14.73 14.84 -0.2 -1.35% 2.83% 14.77 14.35 724,607
JPM 摩根大通 116.690 115.75 116.14 0.55 0.47% 0.91% 116.74 115.68 3,165,577
ENT 全球鹰娱乐 0.600 0.62 0.62 -0.02 -3.23% 3.23% 0.62 0.6 18,110
GPMT 格拉尼特角抵押信托 18.180 18.18 18.24 -0.06 -0.33% 0.49% 18.22 18.13 40,014
FTAI Fortress Transportation and Inf 15.100 15.17 15.07 0.03 0.2% 1.06% 15.19 15.03 14,034
HVT 哈弗蒂家具 20.040 20.19 20.35 -0.31 -1.52% 1.52% 20.23 19.92 9,452
RLJ RLJ住房信托 16.550 16.66 16.75 -0.2 -1.19% 2.03% 16.66 16.32 322,065
ETP.C Energy Transfer Operating LP Se 24.690 24.65 24.61 0.08 0.33% 0.53% 24.73 24.6 9,894
GNE.A Genie Energy Ltd Pfd-A 9.000 9 8.96 0.04 0.45% 0% 9 9 410
CDOR Condor Hospitality Trust Inc 11.050 11.05 11.05 0 0% 0% 11.05 11.05 3,731
VIAB 维亚康姆-B 22.790 22.99 23.02 -0.23 -1% 2.22% 22.99 22.48 1,918,844
BRG Bluerock Residential Growth REI 11.970 11.69 11.68 0.29 2.48% 2.65% 11.99 11.68 54,689
BURL Burlington Stores Inc 200.910 199.16 199.52 1.39 0.7% 1.39% 201.13 198.36 182,622
UROV Urovant Sciences Ltd 9.430 9.4 9.3 0.13 1.4% 3.98% 9.7 9.33 103,207
AIV 公寓投资与管理 53.600 53.54 53.55 0.05 0.09% 0.77% 53.79 53.38 149,248
ZTO 中通快递 20.510 20.76 20.68 -0.17 -0.82% 2.51% 20.91 20.39 330,961
WPG Washington Prime Group Inc 3.940 3.86 3.86 0.08 2.07% 3.89% 3.94 3.79 646,925
MNR Monmouth Real Estate Investment 14.430 14.4 14.45 -0.02 -0.14% 0.55% 14.43 14.35 57,783
ADBE 奥多比 277.810 277.73 278.29 -0.48 -0.17% 0.78% 279.42 277.24 532,260
OGS ONE Gas Inc 94.670 95.78 95.21 -0.54 -0.57% 1.21% 95.82 94.67 35,189
CAE 加拿大航空电子设备 24.690 24.71 24.82 -0.13 -0.52% 0.44% 24.77 24.66 17,638
STND Standard AVB Financial Corp 27.350 27.35 27.23 0.12 0.44% 0% 27.35 27.35 320
SWX Southwest Gas Holdings Inc 90.700 91.24 91.44 -0.74 -0.81% 1.08% 91.52 90.53 30,261
HPP Hudson Pacific Properties Inc 33.180 33.28 33.33 -0.15 -0.45% 0.9% 33.33 33.03 86,681
MSGN MSG Networks Inc-A 15.710 15.82 15.89 -0.18 -1.13% 1.95% 15.97 15.66 170,595
CWBC 西部社区银行 9.880 9.88 9.82 0.06 0.61% 0% 9.88 9.88 135
ZNGA Zynga Inc-A 6.090 6.15 6.14 -0.05 -0.81% 1.79% 6.17 6.06 5,307,377
FTV.A Fortive Corp Series A Pfd 898.820 895.13 859.75 39.07 4.54% 0.48% 898.82 894.66 8,066
SFM Sprouts Farmers Market Inc 17.800 18.1 18.11 -0.31 -1.71% 2.21% 18.16 17.76 412,091
FDC First Data Corp-A 31.690 29.91 29.15 2.54 8.71% 6.11% 31.69 29.91 49,014,374
IPG 埃培智 20.270 19.97 20.08 0.19 0.95% 1.74% 20.27 19.92 1,667,791
CNA CNA Financial Corp 47.310 47.35 47.41 -0.1 -0.21% 0.36% 47.4 47.23 20,667
LPT Liberty Property Trust 50.860 51.04 51 -0.14 -0.27% 0.78% 51.04 50.64 80,767
EXP Eagle Materials Inc 90.450 90.45 90.46 -0.01 -0.01% 0.98% 90.45 89.56 31,506
COT 考特 12.500 12.7 12.79 -0.29 -2.27% 1.8% 12.73 12.5 59,098
EFC Ellington Financial Inc 18.030 18.06 18.1 -0.07 -0.39% 0.61% 18.11 18 17,980
SWK 史丹利百得 147.560 146.37 146.73 0.83 0.57% 1.23% 147.77 145.96 330,058
BRK.B 伯克希尔哈撒韦-B 207.710 207.95 208.08 -0.37 -0.18% 0.54% 208.07 206.94 554,578
CVTI 契诺货运 15.650 15.92 15.85 -0.2 -1.26% 4.23% 16 15.33 59,431
BRK.A 伯克希尔哈撒韦-A 311500.000 310873 312500 -1000 -0.32% 0.21% 311500 310851.5 67
NVT nVent Electric plc 20.230 20.08 20.18 0.05 0.25% 1.14% 20.27 20.04 237,605
UWN Nevada Gold & Casinos Inc 2.540 2.51 2.52 0.02 0.79% 2.38% 2.56 2.5 414,775
SRI 石通瑞吉 31.310 31.26 31.13 0.18 0.58% 1.16% 31.35 30.99 20,943
NEE 新纪元能源 228.730 229.89 229.54 -0.81 -0.35% 0.75% 230.38 228.65 341,654
BMO 蒙特利尔银行 73.470 73.32 73.44 0.03 0.04% 0.26% 73.48 73.29 18,151
PSXP Phillips 66 Partners LP 55.710 55.75 55.87 -0.16 -0.29% 1.15% 55.84 55.2 83,327
NCV.A AllianzGI Convertible & Income 26.150 26.15 26.15 0 0% 0% 26.15 26.15 94
MFSF MutualFirst Financial Inc 30.610 30.61 30.56 0.05 0.16% 0% 30.61 30.61 258
PHM 普尔特房屋 37.100 36.81 36.89 0.21 0.57% 0.98% 37.12 36.76 581,121
GLIBA GCI Liberty Inc-A 64.200 64.24 64.49 -0.29 -0.45% 0.68% 64.49 64.05 26,396
RE 艾弗再保险 249.470 249.23 250.5 -1.03 -0.41% 0.61% 250.72 249.19 75,983
PRGS Progress Software Corp 39.550 39.6 39.71 -0.16 -0.4% 1.99% 40.06 39.27 66,928
EBR.B Centrais Eletricas Brasileiras 8.750 8.91 9.1 -0.35 -3.85% 1.76% 8.91 8.75 10,449
AFL 美国家庭人寿保险 52.480 52.34 52.44 0.04 0.08% 0.95% 52.7 52.2 933,311
AIZP Assurant Inc Series D Pfd 125.560 125.27 125.33 0.23 0.18% 0.49% 125.89 125.27 892
CHD 切迟-杜威 73.900 74.45 74.12 -0.22 -0.3% 1.11% 74.69 73.87 250,433
GSK 葛兰素史克(US) 42.350 42.37 42.18 0.17 0.4% 0.62% 42.58