Bonds Stocks

Bonds Stocks is a list of public traded bonds companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
IVZ		Invesco Ltd	17.90	20.05	17.71	19.92	35649919	15.28%
MFH		Mercurity Fintech Holding Inc	4.57	5.14	4.50	5.11	293104	13.56%
IBKR		Interactive Brokers Group, Inc	63.81	65.74	62.53	64.05	14975472	7.77%
HOMB		Home BancShares, Inc	29.57	30.19	29.36	30.19	2040251	3.64%
LPLA		LPL Investment Holdings Inc.	381.92	395.77	381.79	391.91	806941	3.44%
NCV		Nicholas-Applegate Cv	14.14	14.50	14.12	14.50	306710	2.69%
NCZ		Nicholas-Applegate Conv	12.80	13.07	12.76	13.07	394330	2.35%
ZTR		The Zweig Total Return Fund, Inc	6.12	6.25	6.11	6.25	547773	2.12%
BANC		First Pactrust Bancorp	14.81	15.06	14.60	15.03	2713934	1.90%
OPY		Oppenheimer Holdings Inc	70.86	72.35	69.97	71.79	71766	1.83%
CHY		Calamos Convertible & Hi Income Fund	10.93	11.05	10.81	11.03	1015806	1.38%
BGT		Blackrock Floating Rate Income Trust	12.42	12.63	12.33	12.60	964716	1.20%
CINF		Cincinnati Financial Corporation	149.85	151.07	148.34	150.73	699323	1.14%
CET		Central Securities Corp	48.06	48.48	48.05	48.40	5976	0.83%
NNY		Nuveen NY Municipal Value	8.06	8.08	8.02	8.07	42322	0.75%
RJF		Raymond James Financial, Inc	159.69	161.04	159.67	160.66	1133428	0.74%
HYT		BlackRock Corporate High Yield Fund VI,	9.70	9.79	9.69	9.77	1121372	0.72%
CIK		Credit Suisse AM Inc Fund Inc	2.97	2.97	2.95	2.97	350459	0.68%
BGB		Blackstone / Gso Strategic Cre	12.41	12.45	12.36	12.45	135896	0.65%
BTZ		AUTHENTEC INC	10.88	10.94	10.83	10.92	228666	0.65%
NBB		Nuveen Build America Bond Fund Common Shares of Beneficial Interest	15.60	15.65	15.45	15.62	40906	0.64%
MBI		MBIA Inc	4.82	4.84	4.71	4.79	184772	0.63%
CCD		Calams Dy Cnv IN	20.45	20.49	20.28	20.48	60382	0.59%
MKL		Markel Corporation	2020.40	2032.48	2015.49	2031.80	46018	0.58%
DHY		Credit Suisse High Yield Bond Fund (ETF)	2.12	2.13	2.11	2.13	556846	0.47%
NBH		Neuberger Ber	9.77	9.87	9.73	9.76	70701	0.41%
PYN		Pimco NY Muni	5.14	5.17	5.14	5.15	7952	0.39%
CNA		CNA Financial Corporation	44.19	44.69	44.10	44.25	656299	0.34%
CSQ		Calamos Strategic Total Return Fund	18.34	18.38	18.23	18.34	192131	0.33%
DNP		DNP Select Income Fund Inc	9.76	9.79	9.75	9.77	432932	0.31%
EHI		Western Asset Global High Income Fnd Inc	6.51	6.53	6.50	6.51	33016	0.31%
FRA		BlackRock Floating Rate Income Strat	13.20	13.22	13.12	13.21	112606	0.30%
PCN		PIMCO Corporate Income Fund	12.53	12.60	12.53	12.56	300640	0.24%
JHI		John Hancock Investors Trust	13.92	13.93	13.86	13.92	13554	0.22%
L		Loews Corporation	92.30	93.23	92.09	92.38	950565	0.22%
PDI		Pimco Dynamic Income Fund	18.93	18.97	18.92	18.96	1534429	0.21%
TSI		TCW Strategic Income Fund Inc	4.87	4.89	4.87	4.89	91733	0.20%
WEA		Western Asset Premier Bond Fund	10.78	10.80	10.77	10.79	38175	0.19%
NXN		Nuveen NY Select Tax-Free In Portfl (ADR	11.44	11.44	11.41	11.42	569	0.18%
LEO		Dreyfus Strategic Muni	5.77	5.78	5.75	5.78	117610	0.17%
PCF		Putnam High Income Securities Fund	6.43	6.43	6.40	6.42	68184	0.16%
MCR		MFS Charter Income Trust	6.29	6.31	6.26	6.29	22895	0.16%
NXC		Nuveen CA Select Tax-Free Incom Port(ADR	12.92	13.08	12.91	12.94	75157	0.15%
CHW		Calamos Global Dynamic Income Fund	7.11	7.13	7.03	7.11	157705	0.14%
VBF		Van Kampen Bond Fund Inc	15.32	15.39	15.31	15.34	21196	0.13%
FMN		Federated Premier Municipal Income	10.46	10.47	10.43	10.46	34381	0.10%
BTT		Blackrock Municipal Target Term	22.01	22.08	21.98	22.03	81088	0.09%
JHS		John Hancock Income Securities Trust	11.24	11.24	11.23	11.24	12965	0.09%
CBU		Community Bank System, Inc	58.53	58.91	58.12	58.43	263837	0.05%
OSBC		Old Second Bancorp Inc	18.75	18.83	18.56	18.62	110657	0.05%
DMB		Dreyfus Municipal Bond Infrastr	10.02	10.05	9.95	10.01	91332	0.00%
MAV		Pioneer Municipal High Income Advantage	8.16	8.16	8.13	8.15	119712	0.00%
PCK		Pimco CA Muni	5.30	5.31	5.23	5.27	125417	0.00%
FISI		Financial Institutions, Inc	27.44	27.60	26.96	27.25	120060	0.00%
PIM		Putnam Master Int	3.34	3.35	3.31	3.35	53623	0.00%
AFB		AllianceBernstein Natnl Muncpl Incm Fnd	10.13	10.13	10.08	10.11	51064	0.00%
CXE		MFS High Income Municipal Trust	3.48	3.48	3.46	3.48	72732	0.00%
BFK		Blackrock Municipal Income Trust	9.49	9.50	9.44	9.50	67099	0.00%
VGI		Virtus Global Multi-Sector Inc	7.77	7.77	7.72	7.73	19557	0.00%
FT		Franklin Universal Trust	7.76	7.81	7.76	7.78	54476	0.00%
GOF		Claymore/Guggenheim Strt Opp	14.89	14.92	14.84	14.88	732190	-0.07%
CGO		Calamos Global Total Return Fund	11.69	11.69	11.50	11.68	32113	-0.09%
WIA		Western Ast Clymr Infl Lkd Sc & Incm Fd	8.38	8.38	8.32	8.35	42999	-0.12%
MMD		Mainstay Defined Muni Opp Fund	14.58	14.58	14.42	14.50	55680	-0.14%
RLI		RLI Corp	70.33	71.10	70.14	70.25	646487	-0.14%
BLW		BlackRock Ltd	14.10	14.10	14.02	14.07	58687	-0.14%
JEF		Jefferies Group, Inc	56.60	56.74	55.84	56.24	777224	-0.14%
RCS		PIMCO Strategic Global Government Fund	6.97	7.01	6.95	6.96	82303	-0.14%
BLK		BlackRock, Inc	1111.93	1119.19	1102.58	1103.59	987342	-0.16%
HTH		Hilltop Holdings Inc	31.55	31.59	31.10	31.29	353986	-0.19%
MFM		MFS Municipal Income Trust	5.05	5.06	5.03	5.05	215146	-0.20%
MMT		MFS Multimarket Income Trust	4.64	4.65	4.62	4.62	72533	-0.22%
VKI		Van Kampen Advantage Muni Incm Tr II	8.16	8.23	8.15	8.15	154752	-0.24%
PGP		PIMCO Global StocksPLUS & Income Fund	8.28	8.29	8.23	8.28	14339	-0.24%
NAN		Nuveen New York Dividend Advantage Municipal Fund	11.25	11.27	11.15	11.17	79243	-0.27%
PTY		PIMCO Corporate Opportunity Fund	13.80	13.84	13.75	13.77	900297	-0.29%
CHI		Calamos Conv	10.49	10.50	10.38	10.43	176617	-0.29%
MFC		Manulife Financial Corporation (USA)	31.01	31.03	30.75	30.82	2135475	-0.29%
BNY		Blackrock New York Municipal Income Trst	9.52	9.52	9.45	9.46	36085	-0.32%
VMO		Van Kampen Municipal Opportunity Trust	9.01	9.01	8.93	8.96	232336	-0.33%
AFBI		Affinity Bancshares Inc	18.80	18.87	18.65	18.65	24738	-0.37%
BFZ		Blackrock California Mun	10.60	10.61	10.54	10.56	79403	-0.38%
BHV		BlackRock Virginia Municipal Bond Trust	10.37	10.41	10.37	10.41	1566	-0.38%
PEBK		Peoples Bancorp of North Carolina, Inc	29.52	29.52	28.58	29.02	5547	-0.38%
PMF		Pimco Municipal Income Fund	7.71	7.74	7.66	7.67	121808	-0.39%
PVBC		Provident Bancorp CS	12.74	12.74	12.55	12.62	45912	-0.39%
VFL		Delaware Investments National Municipal Income Fund	9.55	9.55	9.46	9.50	50205	-0.42%
MYN		BlackRock MuniYield New York Insured Fnd	9.27	9.27	9.22	9.23	102093	-0.43%
PNI		Pimco NY Muni Income Fund II	6.63	6.63	6.57	6.59	10994	-0.45%
JGH		Nuveen Global High Income Fund	13.04	13.04	12.90	12.92	34930	-0.46%
NQP		Nuveen PA Invest Quality Municpl Fd (ADR	10.88	10.90	10.80	10.80	45312	-0.46%
FSK		FS KKR Capital Corp	22.46	22.68	22.34	22.37	668044	-0.49%
IIM		Morgan Stanley Insured Municipal Income	11.31	11.38	11.30	11.30	117126	-0.53%
GBAB		Guggenheim Build America Bonds Managed Duration Trust Common Shares of Beneficial Interest	14.93	14.93	14.80	14.83	108359	-0.54%
CXH		MFS Investment Grade Municipal Trust	7.40	7.40	7.35	7.37	63199	-0.54%
PPT		Putnam Premier Income Trust	3.63	3.64	3.61	3.62	240736	-0.55%
NEA		Nuveen Insured Tax-Free Adv Munici Fd	10.74	10.76	10.68	10.69	1259387	-0.56%
HNW		Pioneer Diversified High Income Trust	12.36	12.39	12.31	12.32	40326	-0.56%
MPA		BlackRock MuniYield Pennsylvania Insured	10.53	10.56	10.50	10.50	19905	-0.57%
VCV		Van Kampen California Value Mun Inc Trus	10.25	10.25	10.11	10.17	111510	-0.59%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Bonds Stocks List

Bonds Stocks list are bonds stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
WTBFB		W T B Financial Corp	300.0000	314.2100	299.9900	314.2100	8412	5.44%
FNMAN		Federal National Mortgage Association	21.5000	21.5000	21.5000	21.5000	100	2.38%
CICHY		China Construction B	21.5750	21.6800	21.5300	21.5400	37954	1.84%
CSHX		Cashmere Valley	67.3000	68.3800	67.2800	68.3800	1996	1.60%
PWCDF		Power Corp of Canada	39.3900	39.4660	39.2850	39.4400	16694	1.49%
TRRSF		Territory Resources Ltd	31.7000	32.0800	31.6400	32.0800	7901	0.47%
FNMAH		Federal Natl Mtg Pfd	11.4500	11.5000	10.9200	11.5000	11041	0.09%
FNMAS		Fannie Mae Pfd S	15.2900	15.3800	15.1000	15.1900	92935	-0.65%
FNMAM		Fannie Mae 5.81 H	22.5150	22.8500	21.8800	21.9900	8744	-0.70%
FNMFN		Federal National Mortgage Association	25.4000	25.4000	24.9450	25.0500	3694	-0.79%
FNMAT		Federal Natl Pfd T	14.1900	14.1900	14.0300	14.0400	57971	-0.92%
FNMAJ		Fannie Mae Pfd R	13.0800	13.3725	12.9100	12.9510	18862	-1.51%
FNMAP		Fannie Mae Pfd F	18.5500	18.7500	18.4000	18.4000	3625	-1.56%
FNMAO		Fannie Mae Noncum G	18.1750	18.3500	17.8600	18.0500	9508	-2.56%
DSEEY		Daiwa Securities ADR	7.0540	7.0540	6.9100	6.9100	1851	-2.95%
FNMA		Fannie Mae	8.7500	8.7900	8.4200	8.5000	4725202	-3.19%
FNMAG		Fannie Mae 5.375 I	22.5000	22.5000	22.0900	22.0900	1100	-3.96%
FNMAL		Fed Natl Mtg Pfd M	22.2500	22.2500	22.0000	22.0000	8508	-4.35%

Book Stocks