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
FGBI		First Gurty Banc	7.64	8.28	7.64	8.10	40200	5.19%
MITT		Ag Mortgage Investment Trust	7.22	7.46	7.22	7.43	174544	4.21%
KFFB		Kentucky First Federal Bancorp	2.67	2.67	2.67	2.67	800	3.89%
RC		Grupo Radio Centro SAB de CV (ADR)	4.37	4.58	4.37	4.53	1604312	3.66%
VALU		Value Line, Inc	38.06	38.61	37.33	38.39	1900	3.01%
STT		State Street Corporation	96.34	99.89	96.27	99.30	3050800	2.98%
YRD		Yirendai Ltd	5.89	6.16	5.89	6.09	98200	2.87%
LCNB		Lcnb Corp	13.90	14.31	13.90	14.24	11800	2.74%
SIEB		Siebert Financial Corp.	4.48	4.71	4.48	4.62	64000	2.67%
NMR		Nomura Holdings, Inc	6.27	6.30	6.25	6.26	541164	2.62%
BANC		First Pactrust Bancorp	13.28	13.80	13.24	13.65	2271900	2.32%
ARR		ARMOUR Residential REIT, Inc.	16.21	16.64	16.16	16.57	2068100	2.28%
WAL		Western Alliance Bancorporation	70.38	73.15	70.38	72.38	640400	2.25%
AGM		Federal Agricultural Mortgage Corp	184.00	190.00	183.76	188.56	196500	2.13%
BK		The Bank of New York Mellon Corporation	89.95	92.08	89.86	91.60	5006700	2.04%
TFC		Taiwan Greater China Fund	39.01	39.99	38.94	39.81	7132300	2.00%
HBCP		Home Bancorp, Inc	48.36	50.15	48.36	49.32	98600	1.99%
ALLY		Ally Financial	36.15	37.16	36.00	36.84	2865100	1.97%
RF		Regions Financial Corporation	21.50	22.09	21.47	21.96	11860701	1.95%
SYF		Synchrony Financial	60.18	61.99	60.18	61.45	2486626	1.94%
AX		Axos Financial Inc	69.28	71.76	69.25	71.10	402700	1.89%
MTB		M&T Bank Corporation	178.40	182.47	178.40	181.70	1349938	1.89%
BAC		Bank of America Corporation	44.26	45.20	44.21	45.06	37666800	1.88%
MS		Morgan Stanley	130.02	132.96	129.93	132.52	6111812	1.87%
CATY		Cathay General Bancorp	42.09	43.14	42.01	42.96	765000	1.87%
VLY		Valley National Bancorp	8.40	8.65	8.36	8.57	9428600	1.78%
KEY		KeyCorp	15.71	16.15	15.71	16.01	13817891	1.78%
KREF		KKR Real Estate Finance Trust Inc	9.09	9.30	9.09	9.25	835995	1.76%
GS		Goldman Sachs Group, Inc	624.51	639.88	623.65	635.24	2417049	1.70%
JPM		JPMorgan Chase & Co	270.00	277.71	269.79	273.96	9556466	1.65%
CHMG		Chemung Financial Cp	47.10	47.88	46.65	46.99	6300	1.64%
TBBK		The Bancorp, Inc	49.66	51.00	49.66	50.70	237600	1.60%
FFIC		Flushing Financial Corporation	11.22	11.53	11.13	11.42	215900	1.60%
NXN		Nuveen NY Select Tax-Free In Portfl (ADR	11.46	11.52	11.46	11.50	58430	1.59%
ORC		Orchid Island Capital Inc	6.93	7.07	6.91	7.05	3433860	1.59%
CSWC		Capital Southwest Corporation	21.00	21.41	20.98	21.34	635700	1.57%
WBS		Webster Financial Corporation	50.78	51.99	50.66	51.56	1097600	1.56%
CMA		Comerica Incorporated	54.87	56.31	54.72	55.83	1068100	1.51%
UMH		UMH Properties, Inc	16.66	17.00	16.62	16.87	418700	1.50%
OPY		Oppenheimer Holdings Inc	61.51	63.44	61.51	62.64	95423	1.41%
FHN		First Horizon National Corporation	19.25	19.69	19.18	19.51	4834700	1.40%
BCO		The Brinks Company	85.82	87.32	85.82	87.10	419500	1.39%
IVZ		Invesco Ltd	14.48	14.90	14.48	14.72	5322618	1.38%
BANX		Stonecastle Fncl Cp	20.51	20.86	20.45	20.86	20700	1.36%
BX		The Blackstone Group L	135.39	139.10	135.00	137.49	2687900	1.33%
IBOC		International Bancshares Corporation	61.45	63.04	61.45	62.52	163000	1.33%
SF		Stifel Financial Corp	95.87	98.07	95.87	97.22	661466	1.30%
C		Citigroup Inc	77.40	78.97	77.26	78.35	14863100	1.28%
RWT		Redwood Trust, Inc	5.51	5.66	5.51	5.61	1782800	1.26%
HTGC		Hercules Technology Growth Capital Inc	17.78	18.08	17.78	18.02	887100	1.24%
NTRS		Northern Trust Corporation	109.39	113.12	109.39	110.98	2392100	1.23%
WTFC		Wintrust Financial Corporation	117.44	119.71	117.21	118.70	251100	1.23%
PNC		PNC Financial Services	173.15	176.85	172.89	175.27	1858400	1.20%
CCNE		CNB Financial Corporation	21.52	21.92	21.49	21.77	60700	1.16%
DX		Dynex Capital, Inc	12.10	12.26	12.04	12.21	4193500	1.16%
CGO		Calamos Global Total Return Fund	11.28	11.42	11.28	11.41	20500	1.15%
KKR		KKR & Co. L.P.	120.82	123.86	120.82	122.42	2278850	1.12%
MTC		Allied Irish Banks Plc	0.91	0.94	0.91	0.93	7700	1.09%
SNV		Synovus Financial Corp	46.95	48.29	46.95	47.92	1192705	1.08%
GCV		Gabelli Convertible & Income Securities	3.70	3.74	3.69	3.74	8289	1.08%
NMFC		New Mountain Finance Corp	10.23	10.41	10.23	10.36	407800	1.07%
SCHW		The Charles Schwab Corporation	88.96	90.19	88.75	89.91	8025895	1.07%
BLK		BlackRock, Inc	970.81	988.27	966.45	979.52	662500	1.07%
IVR		Invesco Mortgage Capital Inc	7.54	7.71	7.51	7.62	1376114	1.06%
LADR		Ladder Capital Corp	10.50	10.69	10.50	10.60	502348	1.05%
NYMT		New York Mortgage Trust, Inc	6.66	6.81	6.64	6.72	773200	1.05%
DSS		Document Security Systems	0.98	0.98	0.93	0.98	10500	1.03%
EFC		Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu	12.68	12.89	12.63	12.80	619600	1.03%
PFIS		Peoples Finl Svcs Company	46.45	47.54	46.45	47.14	10000	1.01%
STWD		Starwood Property Trust, Inc.	19.88	20.23	19.84	20.05	2184620	1.01%
JEF		Jefferies Group, Inc	52.52	53.91	52.52	53.22	1583215	1.01%
FULT		Fulton Financial Corp	16.94	17.26	16.85	17.10	1328700	1.00%
ABR		Arbor Realty Trust, Inc	10.13	10.38	10.09	10.23	1925000	0.99%
FGB		First Trust Spclty Fin & Fncl Opptnts Fd	4.08	4.14	4.08	4.12	32600	0.98%
WSBF		Waterstone Financial, Inc	13.29	13.50	13.29	13.41	31800	0.98%
MUFG		Mitsubishi Ufj Financial Group Inc	13.48	13.57	13.45	13.51	4301696	0.97%
SSSS		Sutter Rock Capital Corp	7.38	7.50	7.31	7.42	83800	0.95%
FNB		F	13.64	13.91	13.56	13.77	3050300	0.95%
TEAF		Tortoise Essential Assets Income Term Fund	11.95	12.01	11.82	12.00	67800	0.93%
MFG		Mizuho Financial Group Inc	5.47	5.51	5.46	5.49	2369335	0.92%
NWFL		Norwood Financial Corporation	24.93	25.59	24.89	25.22	8100	0.92%
EMO		Entergy Mississippi, Inc	46.69	47.14	46.45	46.90	83800	0.90%
GAB		Gabelli Equity Trust Inc	5.57	5.64	5.55	5.62	554800	0.90%
SNEX		Stonex Group Inc	85.02	86.57	84.75	85.67	180300	0.90%
NREF		Nexpoint Real Estate Finance Inc	13.51	13.92	13.44	13.66	52840	0.89%
TRTX		Tpg Re Finance Trust Inc	7.83	7.98	7.83	7.92	946712	0.89%
OFG		Oriental Financial Group Inc	40.10	41.15	40.10	40.75	220948	0.89%
CFFN		Capitol Federal Financial	5.77	5.87	5.76	5.82	1218200	0.87%
SYBT		S	73.08	74.72	72.76	74.04	59200	0.87%
CTBI		Community Trust Bancorp, Inc	49.64	50.49	49.64	50.22	51700	0.86%
TWO		Two Harbors Investment Corp	10.62	10.87	10.52	10.74	1676300	0.85%
PMT		PennyMac Mortgage Investment Trust	12.24	12.48	12.24	12.36	618875	0.82%
WSFS		WSFS Financial Corporation	50.76	51.94	50.56	51.35	397800	0.82%
PNFP		Pinnacle Financial Partners	102.61	104.69	102.61	103.59	435400	0.80%
NLY		Annaly Capital Management, Inc	19.05	19.32	18.98	19.18	6179165	0.79%
MC		Moelis	55.87	57.29	55.87	56.51	461938	0.78%
PDLB		Pdl Community Bancorp	12.81	13.05	12.81	12.97	16800	0.78%
HFRO		Highland Floating Rate Opportunities Fund	5.16	5.22	5.16	5.22	166567	0.77%
AGNC		American Capital Agency Corp	9.19	9.35	9.17	9.26	23908000	0.76%
RFI		Cohen & Steers Total Return Real	11.85	12.07	11.85	11.92	46200	0.76%

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
CYIO		Cyios Corp	0.0065	0.0085	0.0064	0.0084	1727814	23.53%
BEGI		Blackstar Energy	0.0007	0.0008	0.0006	0.0008	5650000	14.29%
TBBA		Teb Bancorp Inc	5.9300	6.4000	5.9000	6.4000	3500	10.34%
SBHGF		Sbi Holdings Inc Ord	32.2300	32.8800	32.2300	32.6900	1653	4.17%
DSEEY		Daiwa Securities ADR	7.0000	7.0432	7.0000	7.0000	3946	1.89%
IAFNF		IA FINL CORP INC.	104.7200	104.7200	104.7200	104.7200	144	1.88%
FNMAH		Federal Natl Mtg Pfd	10.2500	10.4000	10.1000	10.4000	35858	1.76%
OTCM		Pink OTC Markets Inc	52.4900	52.9500	52.4900	52.8900	11579	1.71%
RKUNY		Rakuten	5.5100	5.6225	5.5100	5.6000	37358	1.63%
FMCC		Freddie Mac	8.0200	8.2500	8.0130	8.1400	2163238	1.62%
FMCKM		Federal Home Ln Mtg	10.4000	10.4000	10.4000	10.4000	500	1.36%
FFXXF		Fairfax Africa Holdings	2.2700	2.2700	2.2700	2.2700	800	1.34%
FMCKO		Fed Home Ln Mtg	10.4225	10.6300	10.4225	10.6300	2950	1.24%
FMCKI		Federal Home Loan Mortgage Corp	10.5000	10.5960	10.4000	10.5960	42700	0.91%
JPXGY		Japan Exchange Group Inc	10.8350	10.8800	10.7800	10.8001	88631	0.84%
NRILY		Nomura Research Institute Ltd	41.8600	41.8600	40.2600	40.6800	31975	0.78%
FNMAT		Federal Natl Pfd T	13.0200	13.5000	12.8000	12.9300	1818572	0.47%
FNMA		Fannie Mae	9.9100	10.2300	9.8200	9.9300	3484346	0.40%
PWCDF		Power Corp of Canada	38.7900	38.8400	38.3900	38.4500	43393	0.34%
FMCCK		Freddie Mac 5.79	18.3100	18.6000	18.3100	18.6000	2000	0.27%
FMCCN		Freddie Mac Var N	18.0076	18.0076	18.0076	18.0076	415	0.22%
FMCCH		Freddie Mac 5.10 Pfd	18.1000	18.1000	18.1000	18.1000	504	0.19%
NUBC		Northumberland Bancorp	26.0000	26.0000	26.0000	26.0000	1853	0.12%
FFXDF		Fairfax India Ho-Sub	18.0500	18.0500	17.9500	17.9800	21633	0.11%
KISB		Kish Bancorp Inc	34.2700	34.4630	34.2700	34.4630	301	0.08%
TDHOY		T&D Holdings Inc	11.0200	11.0520	11.0200	11.0520	588	-0.07%
CICHY		China Construction B	19.4178	19.4250	19.3200	19.3800	33870	-0.10%
ECRO		Ecc Cap. Corp	0.0798	0.0800	0.0795	0.0795	185019	-0.13%
IDCBY		Industrial & Com ADR	14.9200	15.4100	14.9200	15.3860	25408	-0.22%
FMCKJ		Freddie Mac Pfd Z	13.2300	13.3000	13.1950	13.2500	443664	-0.23%
FMCCJ		Freddie Mac Pfd Q	17.9375	18.0000	17.9375	18.0000	900	-0.39%
FNMAS		Fannie Mae Pfd S	14.2800	14.3000	14.1000	14.2200	876448	-0.49%
FNMAP		Fannie Mae Pfd F	18.9000	18.9000	18.9000	18.9000	1598	-0.53%
BACHY		Bank of China Ltd Ad	14.8740	15.1900	14.4000	14.4800	46949	-0.82%
CRMZ		Creditriskmonitor.com Inc	2.4700	2.4700	2.4700	2.4700	300	-1.20%
WEDXF		Westaim Corp #	23.4364	23.4364	23.2900	23.2900	1466	-1.29%
PNGAY		Ping An Ins CO ADR	12.0900	12.0900	11.9500	11.9500	102507	-1.69%
FMCCT		Federal Home Loan Mortgage Corp	20.9010	21.4500	20.6400	21.2490	1151	-1.69%
FMCCS		Fed Homeln Pfd	18.1000	18.1000	17.8500	17.9000	12500	-1.86%
FNMAJ		Fannie Mae Pfd R	11.9150	11.9275	11.7200	11.7750	5353	-1.88%
FNMAG		Fannie Mae 5.375 I	20.5000	20.5000	20.5000	20.5000	745	-2.33%
FNMAM		Fannie Mae 5.81 H	20.6800	20.6800	19.9900	19.9900	855	-2.49%
FNMFN		Federal National Mortgage Association	22.7600	23.0000	22.5200	22.5200	5878	-4.37%
FREGP		Fed Hom Ln Mtg Cp 5	19.4170	19.4170	19.4170	19.4170	300	0.00%

Seed Stocks
Security Stocks