| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| PEBK |
 |
Peoples Bancorp of North Carolina, Inc |
25.72 |
26.22 |
25.72 |
25.78 |
6100 |
0.23% |
| PVBC |
|
Provident Bancorp CS |
10.83 |
11.13 |
10.83 |
10.90 |
15100 |
0.18% |
| NBH |
|
Neuberger Ber |
9.89 |
9.89 |
9.68 |
9.74 |
131200 |
0.00% |
| VFL |
|
Delaware Investments National Municipal Income Fund |
9.66 |
9.67 |
9.51 |
9.51 |
52700 |
0.00% |
| FTF |
|
Franklin Templeton Limited Duration Income Trust |
6.13 |
6.14 |
6.04 |
6.05 |
173500 |
0.00% |
| VKI |
|
Van Kampen Advantage Muni Incm Tr II |
8.25 |
8.25 |
8.04 |
8.05 |
159800 |
0.00% |
| CET |
|
Central Securities Corp |
42.15 |
42.59 |
41.37 |
41.62 |
30500 |
0.00% |
| HNW |
|
Pioneer Diversified High Income Trust |
11.34 |
11.42 |
11.32 |
11.32 |
11400 |
0.00% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
1.97 |
1.97 |
1.92 |
1.95 |
357000 |
0.00% |
| ERC |
|
Evergreen Multi-Sector Income Fund |
8.92 |
8.92 |
8.84 |
8.89 |
93000 |
0.00% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.69 |
2.70 |
2.66 |
2.66 |
474400 |
0.00% |
| EVBN |
|
Evans Bancorp Inc |
35.34 |
36.05 |
35.34 |
35.94 |
10200 |
0.00% |
| BPRN |
|
Bank of Princeton |
28.25 |
28.55 |
28.01 |
28.45 |
6500 |
0.00% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
9.60 |
9.62 |
9.44 |
9.46 |
354900 |
0.00% |
| FISI |
|
Financial Institutions, Inc |
22.01 |
22.59 |
21.81 |
22.29 |
141600 |
-0.31% |
| BLW |
|
BlackRock Ltd |
13.41 |
13.44 |
13.32 |
13.34 |
85100 |
-0.45% |
| VPV |
|
Van Kampen Pennsylvania Value Municipal |
9.70 |
9.73 |
9.61 |
9.65 |
44000 |
-0.52% |
| WSBF |
|
Waterstone Financial, Inc |
12.11 |
12.16 |
11.97 |
12.11 |
77600 |
-0.57% |
| OSBC |
|
Old Second Bancorp Inc |
14.61 |
14.74 |
14.30 |
14.68 |
209000 |
-0.68% |
| VCV |
|
Van Kampen California Value Mun Inc Trus |
9.80 |
9.81 |
9.65 |
9.73 |
119700 |
-0.71% |
| PYN |
|
Pimco NY Muni |
5.25 |
5.29 |
5.23 |
5.23 |
13500 |
-0.76% |
| CXE |
|
MFS High Income Municipal Trust |
3.48 |
3.49 |
3.44 |
3.46 |
137300 |
-0.86% |
| CXH |
|
MFS Investment Grade Municipal Trust |
7.58 |
7.58 |
7.50 |
7.50 |
29200 |
-0.92% |
| NFBK |
|
Northfield Bancorp, Inc |
9.56 |
9.86 |
9.46 |
9.57 |
155100 |
-0.93% |
| RCS |
|
PIMCO Strategic Global Government Fund |
5.31 |
5.34 |
5.26 |
5.33 |
133300 |
-0.93% |
| BTT |
|
Blackrock Municipal Target Term |
20.83 |
20.86 |
20.62 |
20.62 |
168100 |
-1.01% |
| MKTX |
|
MarketAxess Holdings Inc |
224.90 |
225.94 |
219.59 |
222.17 |
367500 |
-1.33% |
| CBU |
|
Community Bank System, Inc |
52.71 |
53.00 |
52.20 |
52.54 |
53 |
-1.57% |
| TOWN |
|
TowneBank |
31.57 |
31.57 |
31.04 |
31.29 |
357500 |
-1.60% |
| TCPC |
|
TCP Capital Corp |
6.75 |
6.78 |
6.56 |
6.68 |
460700 |
-1.62% |
| PBFS |
|
Pioneer Bancorp Inc |
11.13 |
11.13 |
10.90 |
11.06 |
13000 |
-1.78% |
| NMFC |
|
New Mountain Finance Corp |
9.73 |
9.73 |
9.42 |
9.56 |
385600 |
-1.85% |
| RJF |
|
Raymond James Financial, Inc |
132.36 |
133.14 |
129.47 |
130.84 |
1592500 |
-1.96% |
| AFBI |
|
Affinity Bancshares Inc |
18.42 |
18.42 |
18.03 |
18.03 |
4600 |
-2.01% |
| CHY |
|
Calamos Convertible & Hi Income Fund |
9.87 |
9.87 |
9.59 |
9.67 |
284400 |
-2.03% |
| CSQ |
|
Calamos Strategic Total Return Fund |
14.96 |
14.96 |
14.45 |
14.64 |
460400 |
-2.14% |
| SMFG |
|
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
13.45 |
13.45 |
13.18 |
13.26 |
1820500 |
-2.21% |
| BFK |
|
Blackrock Municipal Income Trust |
9.49 |
9.51 |
9.29 |
9.33 |
191300 |
-2.30% |
| CNA |
|
CNA Financial Corporation |
47.89 |
47.89 |
46.18 |
46.75 |
270800 |
-2.46% |
| BLK |
|
BlackRock, Inc |
867.00 |
870.00 |
845.82 |
854.00 |
644400 |
-2.49% |
| MKL |
|
Markel Corporation |
1762.39 |
1774.00 |
1698.99 |
1718.60 |
1774 |
-2.82% |
| MFH |
|
Mercurity Fintech Holding Inc |
5.91 |
6.02 |
5.45 |
5.65 |
39300 |
-3.42% |
| IBKR |
|
Interactive Brokers Group, Inc |
157.25 |
157.80 |
152.39 |
153.51 |
1577600 |
-3.77% |
| LPLA |
|
LPL Investment Holdings Inc. |
301.85 |
304.75 |
291.12 |
293.36 |
577500 |
-4.14% |
