Securities Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
PFX		Phoenix Companies, Inc	39.94	41.62	39.94	41.62	397	5.37%
YRD		Yirendai Ltd	1.97	2.15	1.95	2.07	112005	4.55%
SIGI		Selective Insurance Group	85.50	88.23	85.50	88.22	326177	2.64%
MORN		Morningstar, Inc	168.20	171.47	166.80	170.14	250130	2.42%
SLRC		Solar Capital Ltd. - $0.01 par value common stock	12.98	13.25	12.90	13.25	386141	2.32%
MUFG		Mitsubishi Ufj Financial Group Inc	18.69	19.05	18.67	18.84	5010700	1.95%
FSK		FS KKR Capital Corp	10.70	11.04	10.62	10.99	3292277	1.76%
SCHW		The Charles Schwab Corporation	90.48	92.87	89.76	90.88	14257300	1.61%
BR		Broadridge Financial Solutions, Inc	145.72	147.82	144.53	145.64	910118	1.60%
EMO		Entergy Mississippi, Inc	52.25	52.50	51.29	52.40	24464	0.87%
NREF		Nexpoint Real Estate Finance Inc	14.72	15.13	14.72	15.06	60700	0.80%
SMFG		Sumitomo Mitsui Financial Grp, Inc.(ADR)	21.63	22.04	21.63	21.85	2374408	0.60%
RC		Grupo Radio Centro SAB de CV (ADR)	1.68	1.79	1.64	1.73	2287400	0.58%
NMFC		New Mountain Finance Corp	8.04	8.14	8.02	8.08	274747	0.37%
MHF		Western Asset Municipal Hgh Incm Fnd Inc	6.92	7.00	6.90	6.99	36500	0.29%
NFBK		Northfield Bancorp, Inc	13.98	14.08	13.87	14.06	209389	0.21%
HTGC		Hercules Technology Growth Capital Inc	15.50	15.66	15.36	15.53	1116800	0.19%
SYF		Synchrony Financial	71.20	71.99	70.41	71.38	3359500	0.17%
NDAQ		NASDAQ OMX Group, Inc	90.65	91.88	90.44	91.05	1006081	0.11%
MGYR		Magyar Bancorp, Inc.	17.69	17.69	17.66	17.67	1065	0.11%
MFC		Manulife Financial Corporation (USA)	37.15	37.77	37.04	37.57	2262700	0.08%
AFBI		Affinity Bancshares Inc	22.46	22.46	22.46	22.46	2859	0.00%
DMO		Western Asset Mrtg Defined Oppn Fund Inc	11.18	11.18	11.11	11.16	15856	0.00%
BYFC		Broadway Financial Corporation	10.40	10.40	10.40	10.40	150	0.00%
EQS		Equus Total Return, Inc	1.39	1.39	1.38	1.38	300	0.00%
KFFB		Kentucky First Federal Bancorp	4.47	4.47	4.47	4.47	680	0.00%
DHY		Credit Suisse High Yield Bond Fund (ETF)	1.76	1.76	1.74	1.76	798810	0.00%
EARN		Ellington Residential Mortgage	4.79	4.83	4.77	4.82	328332	0.00%
FIS		Fidelity National Information Services	42.30	42.84	41.33	41.81	4101951	-0.02%
TWO		Two Harbors Investment Corp	12.60	12.64	12.55	12.59	2081978	-0.08%
APO		American Community Properties Trust	134.68	136.02	132.06	135.39	1684685	-0.10%
MKL		Markel Corporation	1855.95	1868.00	1840.36	1844.00	59000	-0.11%
NIQ		Nuveen Intermediate Duration Q	8.07	8.48	8.06	8.19	1607936	-0.12%
PDI		Pimco Dynamic Income Fund	16.75	16.94	16.67	16.86	2902100	-0.12%
CBSH		Commerce Bancshares, Inc	52.57	52.57	50.47	50.95	701051	-0.16%
BAC		Bank of America Corporation	49.85	49.99	49.30	49.77	26461920	-0.16%
BGX		Blackstone Gso Long Short Credit Fund	10.90	10.95	10.90	10.90	61314	-0.18%
RCS		PIMCO Strategic Global Government Fund	5.44	5.46	5.39	5.43	109388	-0.18%
KEY		KeyCorp	20.96	21.13	20.69	21.04	18570700	-0.19%
FGBI		First Gurty Banc	9.10	9.10	8.94	9.10	5795	-0.22%
TSI		TCW Strategic Income Fund Inc	4.52	4.55	4.51	4.55	76500	-0.22%
AX		Axos Financial Inc	83.55	83.82	82.14	83.23	165801	-0.24%
PNC		PNC Financial Services	213.32	213.74	210.86	212.98	1218867	-0.27%
JLS		Nuveen Mortgage Opportunity Term Fund Nuveen Mortgage Opportunity Term Fund	18.35	18.63	18.15	18.50	5700	-0.27%
VHI		Valhi, Inc	13.52	13.72	13.36	13.70	3349	-0.29%
BSL		BSL -	13.15	13.20	13.15	13.17	19807	-0.30%
ERC		Evergreen Multi-Sector Income Fund	9.00	9.05	8.95	9.01	73083	-0.33%
PCN		PIMCO Corporate Income Fund	11.73	11.80	11.68	11.75	265700	-0.34%
NTRS		Northern Trust Corporation	163.35	164.54	162.27	163.83	455726	-0.34%
PCF		Putnam High Income Securities Fund	5.69	5.69	5.63	5.66	44400	-0.35%
HLI		Houlihan Lokey	151.04	153.35	149.68	150.35	273405	-0.35%
WBS		Webster Financial Corporation	71.56	71.66	71.18	71.40	1321802	-0.35%
TFC		Taiwan Greater China Fund	47.07	47.13	46.24	46.96	3688603	-0.36%
CFR		Cullen/Frost Bankers, Inc	135.72	135.87	133.55	134.70	193134	-0.36%
WIA		Western Ast Clymr Infl Lkd Sc & Incm Fd	8.17	8.17	8.12	8.14	9221	-0.37%
MMU		Western Asset Managed Municipals Fnd Inc	10.11	10.13	10.08	10.12	119200	-0.39%
SSNC		SS&C Technologies Holdings, Inc.	65.47	65.96	64.52	64.59	1922766	-0.40%
DHF		Dreyfus High Yield Strategies Fund	2.41	2.41	2.40	2.40	119599	-0.41%
MTB		M&T Bank Corporation	206.16	206.52	202.85	204.90	1174300	-0.41%
DBL		Doubleline Opportunistic Credi	14.30	14.37	14.20	14.30	42336	-0.42%
NXP		Nuveen Select Tax-Free Income Portfolio	14.22	14.24	14.17	14.24	87300	-0.42%
TYG		Tortoise Energy Infrastructure Corp	47.48	47.48	46.69	46.85	152580	-0.49%
IBN		ICICI Bank Limited (ADR)	25.98	26.06	25.84	26.05	3961600	-0.50%
CTBI		Community Trust Bancorp, Inc	64.30	64.56	63.85	64.12	49141	-0.50%
ABR		Arbor Realty Trust, Inc	5.75	5.99	5.67	5.80	3318645	-0.51%
RF		Regions Financial Corporation	26.82	26.83	26.16	26.66	14759300	-0.52%
BCSF		Bain Capital Specialty Finance Inc	13.49	13.61	13.29	13.35	167729	-0.52%
STT		State Street Corporation	152.24	154.18	151.15	152.90	653037	-0.55%
HBCP		Home Bancorp, Inc	62.85	63.21	61.99	62.45	55383	-0.56%
PDLB		Pdl Community Bancorp	17.48	17.72	17.46	17.51	33233	-0.57%
STWD		Starwood Property Trust, Inc.	17.10	17.13	17.00	17.04	2711900	-0.58%
FLC		Flaherty & Crumrine/Claymore Total Retur	16.93	16.93	16.81	16.84	34675	-0.59%
FHN		First Horizon National Corporation	23.53	23.82	23.24	23.57	1731909	-0.63%
GLV		Clough Global Allocation Fund	6.29	6.31	6.24	6.29	48371	-0.63%
MCI		Massmutual Corporate Investors	17.27	17.45	17.11	17.21	41200	-0.64%
DMB		Dreyfus Municipal Bond Infrastr	10.89	10.95	10.79	10.85	32794	-0.64%
WSBC		WesBanco, Inc	33.20	33.38	32.72	33.07	230574	-0.66%
MMT		MFS Multimarket Income Trust	4.49	4.55	4.45	4.45	89200	-0.67%
JHI		John Hancock Investors Trust	13.04	13.14	13.02	13.10	40700	-0.68%
BK		The Bank of New York Mellon Corporation	134.61	137.79	134.22	135.03	2171287	-0.69%
JPM		JPMorgan Chase & Co	300.20	300.79	296.45	297.81	8650800	-0.70%
WIW		Wstrn Ast Clymr Infltn Lkd Opts & Inc Fd	8.50	8.51	8.49	8.49	154500	-0.70%
RA		RailAmerica, Inc.	12.68	12.70	12.60	12.62	122494	-0.71%
BOKF		BOK Financial Corporation	126.91	127.04	124.67	126.39	86370	-0.71%
SCD		LMP Capital and Income Fund Inc	15.38	15.40	15.25	15.30	37100	-0.71%
VPV		Van Kampen Pennsylvania Value Municipal	10.86	10.94	10.79	10.86	49114	-0.73%
ZTR		The Zweig Total Return Fund, Inc	6.71	6.71	6.63	6.66	73731	-0.75%
BANX		Stonecastle Fncl Cp	19.67	19.89	19.45	19.49	42224	-0.76%
HIX		Western Asset High Income Fund II Inc	3.95	3.96	3.92	3.92	292700	-0.76%
PFO		Flaherty & Crumrine Pref	9.11	9.11	9.07	9.08	56500	-0.77%
EVF		Eaton Vance Senior Income Trust	4.95	4.97	4.92	4.93	72100	-0.80%
VGI		Virtus Global Multi-Sector Inc	7.40	7.45	7.37	7.37	11020	-0.81%
IIM		Morgan Stanley Insured Municipal Income	12.14	12.14	12.08	12.10	91800	-0.82%
BSBK		Bogota Financial Corp	8.57	8.57	8.43	8.50	9388	-0.82%
GDL		The Gabelli Global Deal Fund	8.44	8.48	8.42	8.45	13700	-0.82%
PAI		Western Asset Income Fund	12.06	12.13	12.06	12.06	7700	-0.82%
GLO		Clough Global Opportunities Fund	5.99	6.01	5.91	6.00	134488	-0.83%
ICE		IntercontinentalExchange, Inc	156.37	157.00	154.04	154.37	883243	-0.85%
EVV		Eaton Vance Limited Duration Income Fund	9.24	9.31	9.19	9.20	295633	-0.86%
NBH		Neuberger Ber	10.35	10.35	10.27	10.32	92198	-0.86%

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

Securities Stocks List

Securities Stocks list are securities stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
JPPHY		Japan Post Holdings CO Ltd	12.0900	12.8800	12.0900	12.8800	2100	6.72%
FNMAG		Fannie Mae 5.375 I	19.0500	19.0500	19.0500	19.0500	100	4.56%
FMCCG		Freddie Mac Var Pfd	14.9000	15.0000	14.9000	14.9585	7600	4.45%
NRILY		Nomura Research Institute Ltd	27.8050	28.3900	27.1800	27.5100	50800	4.17%
FMCCH		Freddie Mac 5.10 Pfd	16.5000	16.7900	16.5000	16.7900	2000	3.20%
SBHGF		Sbi Holdings Inc Ord	19.5000	20.0000	19.2500	19.6000	5200	2.35%
OTCM		Pink OTC Markets Inc	52.8900	53.0000	52.3649	52.9900	5100	1.90%
GOVB		Gouverneur Bancorp	19.0000	19.0000	18.9405	19.0000	200	1.60%
FNMFN		Federal National Mortgage Association	20.7500	20.7500	20.1000	20.7500	3500	1.42%
FFXXF		Fairfax Africa Holdings	1.7000	1.7500	1.6100	1.6900	11600	1.20%
PIAIF		Ping An Insurance	8.4100	8.4100	7.4900	8.4100	1800	1.02%
FNMAH		Federal Natl Mtg Pfd	9.7000	9.7000	9.7000	9.7000	5500	0.88%
FNMAP		Fannie Mae Pfd F	14.7000	14.8000	14.6000	14.8000	12400	0.68%
FNMAT		Federal Natl Pfd T	10.8575	10.9600	10.6200	10.9600	57300	0.55%
FMCKM		Federal Home Ln Mtg	10.1500	10.1500	9.9000	10.1500	2111900	0.53%
DSEEY		Daiwa Securities ADR	9.4000	9.4800	9.3500	9.4800	27600	0.53%
WEDXF		Westaim Corp #	16.7200	16.8430	16.7200	16.8430	400	0.44%
FMCKI		Federal Home Loan Mortgage Corp	10.0000	10.0000	9.6000	10.0000	1500	0.42%
FMCCT		Federal Home Loan Mortgage Corp	19.3500	19.3500	19.3500	19.3500	100	0.29%
FNMAS		Fannie Mae Pfd S	13.0500	13.1100	12.9600	13.0900	1906200	0.00%
FMCKO		Fed Home Ln Mtg	10.0000	10.0000	10.0000	10.0000	1000	0.00%
FMCKJ		Freddie Mac Pfd Z	12.0200	12.0800	11.9900	12.0800	562200	0.00%
RKUNY		Rakuten	4.9000	4.9800	4.8900	4.9800	60000	-0.20%
FMCCM		Freddie Mac Noncum	14.3400	14.5900	14.3000	14.5090	2500	-0.82%
FMCKN		Federal Home Ln Mtg	10.1500	10.1500	10.1500	10.1500	439700	-0.98%
FMCC		Freddie Mac	7.0200	7.0500	6.8900	6.8900	977700	-1.29%
FNMAM		Fannie Mae 5.81 H	18.2500	18.2500	18.0000	18.0000	2200	-1.37%
FNMAJ		Fannie Mae Pfd R	10.4000	10.4000	10.4000	10.4000	300	-1.42%
PWCDF		Power Corp of Canada	58.2600	58.3800	57.9260	57.9300	92400	-1.45%
BACHY		Bank of China Ltd Ad	16.8500	16.8500	16.0200	16.5500	129000	-1.47%
FNMA		Fannie Mae	7.8700	7.9300	7.7900	7.8100	3710300	-1.61%
FFXDF		Fairfax India Ho-Sub	17.3600	17.4235	16.9000	16.9400	19700	-1.80%
CICHY		China Construction B	22.3150	22.3300	22.2500	22.2800	33200	-1.81%
FMCCN		Freddie Mac Var N	15.4800	15.4800	15.1896	15.1896	800	-1.94%
FMCCL		Freddie Mac Var RTS	14.2000	14.2000	14.2000	14.2000	900	-2.07%
PNGAY		Ping An Ins CO ADR	16.1100	16.1100	15.8501	15.9400	114600	-2.11%
JPXGY		Japan Exchange Group Inc	11.1400	11.2000	11.1050	11.1495	135700	-2.28%
IDCBY		Industrial & Com ADR	17.5300	17.5400	17.4600	17.4800	75200	-2.29%
TBBA		Teb Bancorp Inc	6.1500	6.2100	6.1500	6.2100	2300	-2.36%
FMCCS		Fed Homeln Pfd	15.5100	15.5100	15.5100	15.5100	1000	-2.61%
MBFJF		Mitsubishi Ufj Finan	19.0875	19.0875	17.8625	18.4750	126000	-2.83%
ECRO		Ecc Cap. Corp	0.1000	0.1070	0.0950	0.0950	359900	-3.75%
FMCCI		Freddie Mac Var Pr B	14.5000	14.5000	14.1956	14.1956	3800	-4.98%
ZHEXF		Zhejiang Expressway H	0.8577	0.8577	0.8528	0.8577	4900	-6.51%
CYIO		Cyios Corp	0.0015	0.0015	0.0012	0.0012	2298100	-20.00%

Seed Stocks
Security Stocks