| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| MPV |
 |
Massmutual Participation Investors |
16.94 |
17.24 |
16.75 |
17.21 |
29512 |
5.39% |
| ONTO |
|
Onto Innovation Inc |
272.00 |
282.08 |
272.00 |
281.19 |
425679 |
4.61% |
| KF |
|
The Korea Fund, Inc |
65.72 |
68.41 |
65.72 |
67.98 |
14214 |
3.63% |
| NMR |
|
Nomura Holdings, Inc |
10.70 |
10.94 |
10.65 |
10.86 |
699671 |
3.04% |
| KLAC |
|
KLA-Tencor Corporation |
178.14 |
182.74 |
175.36 |
180.77 |
4506461 |
2.08% |
| RYAM |
|
Rayonier Advanced Materials Inc |
8.50 |
8.68 |
8.49 |
8.49 |
361607 |
1.80% |
| SLM |
|
SLM Corporation |
25.91 |
26.11 |
25.66 |
26.05 |
992770 |
1.80% |
| CSQ |
|
Calamos Strategic Total Return Fund |
21.01 |
21.01 |
20.64 |
20.87 |
141793 |
1.21% |
| IVZ |
|
Invesco Ltd |
32.60 |
32.85 |
32.16 |
32.29 |
1903522 |
1.13% |
| PDFS |
|
PDF Solutions, Inc |
48.08 |
48.99 |
47.20 |
47.71 |
286045 |
1.12% |
| NIQ |
|
Nuveen Intermediate Duration Q |
17.81 |
17.97 |
17.53 |
17.84 |
492381 |
1.02% |
| GS |
|
Goldman Sachs Group, Inc |
1024.00 |
1042.99 |
1018.59 |
1028.68 |
545582 |
0.90% |
| MYN |
|
BlackRock MuniYield New York Insured Fnd |
9.19 |
9.30 |
9.19 |
9.25 |
549426 |
0.76% |
| IAE |
|
ING Asia Pacific High Divid Eq Inco Fund |
8.84 |
8.90 |
8.84 |
8.85 |
15962 |
0.68% |
| NMZ |
|
Nuveen Municipal High Income Opportunity Fund |
9.59 |
9.61 |
9.53 |
9.60 |
950819 |
0.63% |
| CGO |
|
Calamos Global Total Return Fund |
13.21 |
13.47 |
13.05 |
13.14 |
17506 |
0.61% |
| HLI |
|
Houlihan Lokey |
137.17 |
140.59 |
135.56 |
136.70 |
459518 |
0.54% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.42 |
2.42 |
2.40 |
2.42 |
995906 |
0.41% |
| MQY |
|
Blackrock Muniyield Quality Fund Inc |
10.53 |
10.67 |
10.53 |
10.59 |
619000 |
0.38% |
| CSWC |
|
Capital Southwest Corporation |
24.25 |
24.30 |
24.02 |
24.19 |
376174 |
0.37% |
| CHW |
|
Calamos Global Dynamic Income Fund |
8.49 |
8.50 |
8.37 |
8.41 |
125663 |
0.36% |
| PMM |
|
Putnam Managed Municipal Income Trust |
5.92 |
5.96 |
5.91 |
5.94 |
149227 |
0.34% |
| ARCC |
|
Ares Capital Corporation |
19.75 |
19.86 |
19.67 |
19.74 |
3606699 |
0.30% |
| HIO |
|
Western Asst High Incm Opprtnty Fnd Inc |
3.43 |
3.47 |
3.43 |
3.44 |
156469 |
0.29% |
| BGB |
|
Blackstone / Gso Strategic Cre |
11.19 |
11.22 |
11.18 |
11.22 |
112403 |
0.27% |
| SAR |
|
Saratoga Investment Corp. |
17.22 |
17.35 |
17.12 |
17.18 |
101924 |
0.23% |
| MYI |
|
Blackrock Muniyield Insured Fund Inc |
10.29 |
10.33 |
10.26 |
10.33 |
375209 |
0.19% |
| LRCX |
|
Lam Research Corporation |
296.25 |
307.02 |
294.54 |
298.24 |
2556282 |
0.12% |
| CGBD |
|
Tcg Bdc Inc |
11.43 |
11.50 |
11.35 |
11.38 |
182062 |
0.09% |
| GHY |
|
Prudential Global Short Durati |
11.26 |
11.33 |
11.24 |
11.26 |
216842 |
0.09% |
| MIY |
|
BlackRock MuniYield Michigan Insured Fnd |
12.48 |
12.48 |
12.23 |
12.24 |
64471 |
0.08% |
| NCV |
|
Nicholas-Applegate Cv |
16.33 |
16.50 |
16.11 |
16.17 |
109224 |
0.06% |
| TSI |
|
TCW Strategic Income Fund Inc |
4.34 |
4.36 |
4.33 |
4.34 |
43744 |
0.00% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
1.69 |
1.70 |
1.68 |
1.68 |
842477 |
0.00% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
10.64 |
10.72 |
10.59 |
10.63 |
52532 |
0.00% |
| EHI |
|
Western Asset Global High Income Fnd Inc |
5.66 |
5.66 |
5.62 |
5.63 |
132092 |
0.00% |
| PCF |
|
Putnam High Income Securities Fund |
5.48 |
5.50 |
5.46 |
5.48 |
72864 |
0.00% |
| FTF |
|
Franklin Templeton Limited Duration Income Trust |
5.71 |
5.72 |
5.68 |
5.68 |
67389 |
0.00% |
| NCZ |
|
Nicholas-Applegate Conv |
15.45 |
15.63 |
15.19 |
15.29 |
47684 |
0.00% |
| ARDC |
|
Ares Dynamic Credit Allocation |
12.17 |
12.25 |
12.14 |
12.17 |
45582 |
0.00% |
| KIO |
|
KKR Income Opportunities Fund |
10.88 |
10.98 |
10.88 |
10.95 |
383509 |
0.00% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.30 |
2.32 |
2.30 |
2.30 |
514969 |
0.00% |
| MKTX |
|
MarketAxess Holdings Inc |
163.99 |
163.99 |
162.97 |
163.03 |
539493 |
-0.05% |
| CHY |
|
Calamos Convertible & Hi Income Fund |
12.72 |
12.75 |
12.53 |
12.54 |
115488 |
-0.08% |
| CHI |
|
Calamos Conv |
12.48 |
12.56 |
12.32 |
12.36 |
133342 |
-0.08% |
| HYI |
|
High Yield Income Fund |
10.27 |
10.27 |
10.15 |
10.20 |
31562 |
-0.10% |
| MPA |
|
BlackRock MuniYield Pennsylvania Insured |
10.36 |
10.46 |
10.36 |
10.42 |
19188 |
-0.10% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.01 |
10.02 |
9.98 |
9.99 |
236085 |
-0.10% |
| BTZ |
|
AUTHENTEC INC |
9.76 |
9.82 |
9.73 |
9.74 |
244560 |
-0.20% |
| FT |
|
Franklin Universal Trust |
7.53 |
7.58 |
7.51 |
7.53 |
43831 |
-0.26% |
| VGI |
|
Virtus Global Multi-Sector Inc |
7.20 |
7.34 |
7.15 |
7.18 |
21846 |
-0.28% |
| PPT |
|
Putnam Premier Income Trust |
3.32 |
3.34 |
3.31 |
3.31 |
141601 |
-0.30% |
| VLT |
|
Van Kampen High Income Trust II |
9.73 |
9.74 |
9.65 |
9.69 |
51580 |
-0.31% |
| ISD |
|
Prudential Short Duration High |
12.35 |
12.35 |
12.10 |
12.11 |
127948 |
-0.33% |
| NHS |
|
Neuberger Berman High Yield Stratgs Fund |
5.91 |
5.91 |
5.85 |
5.85 |
109978 |
-0.34% |
| HYT |
|
BlackRock Corporate High Yield Fund VI, |
8.20 |
8.20 |
8.13 |
8.14 |
685283 |
-0.37% |
| PAI |
|
Western Asset Income Fund |
11.72 |
11.75 |
11.68 |
11.71 |
20036 |
-0.51% |
| HIX |
|
Western Asset High Income Fund II Inc |
3.83 |
3.83 |
3.80 |
3.80 |
338017 |
-0.52% |
| FOF |
|
Cohen & Steers Clsd-End Optuny Fnd, Inc |
13.00 |
13.09 |
12.90 |
12.91 |
81235 |
-0.54% |
| ACMR |
|
A |
73.06 |
74.65 |
71.63 |
72.00 |
280406 |
-0.57% |
| FPF |
|
First Trust Intermediate Durat |
17.15 |
17.21 |
17.02 |
17.02 |
148884 |
-0.58% |
| JGH |
|
Nuveen Global High Income Fund |
12.26 |
12.30 |
12.19 |
12.20 |
66144 |
-0.65% |
| WEA |
|
Western Asset Premier Bond Fund |
10.41 |
10.41 |
10.33 |
10.34 |
6282 |
-0.67% |
| EVV |
|
Eaton Vance Limited Duration Income Fund |
8.94 |
8.95 |
8.85 |
8.85 |
372041 |
-0.67% |
| CTVA |
|
Corteva Inc |
85.00 |
85.00 |
82.49 |
83.90 |
3053775 |
-0.67% |
| MMT |
|
MFS Multimarket Income Trust |
4.39 |
4.43 |
4.35 |
4.35 |
134216 |
-0.91% |
| BGH |
|
Buckeye GP Holdings L |
13.88 |
13.88 |
13.79 |
13.84 |
83256 |
-0.93% |
| EAD |
|
Evergreen Income Adv |
6.37 |
6.37 |
6.25 |
6.26 |
103237 |
-1.26% |
| PHK |
|
PIMCO High Income Fund |
4.40 |
4.45 |
4.34 |
4.37 |
1964349 |
-1.58% |
| PFN |
|
PIMCO Floating Rate Strategy Fund |
6.74 |
6.74 |
6.62 |
6.64 |
766130 |
-1.78% |
| PDI |
|
Pimco Dynamic Income Fund |
14.99 |
15.00 |
14.69 |
14.77 |
5227678 |
-1.99% |
| FHI |
|
First Trust Strategic High Income |
61.66 |
61.66 |
59.52 |
59.57 |
358149 |
-2.34% |
| JEF |
|
Jefferies Group, Inc |
54.33 |
54.53 |
51.79 |
51.94 |
944028 |
-3.74% |
| FMC |
|
FMC Corporation |
12.17 |
12.34 |
11.28 |
11.40 |
1964290 |
-5.63% |
