The Wall Street Journal - 20.03.2020

B6| Friday, March 20, 2020 THE WALL STREET JOURNAL.

Highs
AMN HealthcareAMN 89.22 -16.9
AmerStWater AWR 96.64 -0.7
BJ'sWholesale BJ 31.19 -13.0
Biomerica BMRA 23.39 55.3
BlueApron APRN 28.84 -11.8
Centogene CNTG 28.71 -4.7
CitrixSystems CTXS 141.01 -4.0
CrossCtyHlthcr CCRN 13.42 3.5
GileadSciences GILD 85.97 -1.1
Imara IMRA 17.50 3.8
LancasterColonyLANC 166.31 6.9
LeoUn LHC.U 15.75 18.1
Quidel QDEL 100.42 0.2
RegenPharm REGN 518.00 1.0
ShenandoahTel SHEN 51.00 -2.9
WD-40 WDFC 211.68 6.2
ZoomVideo ZM 132.23 4.3

Lows
AAR AIR 8.56 36.4
ABMIndustries ABM 21.86 -2.7
ACCO Brands ACCO 3.56 2.0
ACI Worldwide ACIW 20.03 12.6
ADT ADT 3.69 3.4
ALJ Regional ALJJ 0.61 -19.2
AMCIAcquisitionAMCIU 9.96 -5.3
AMCIAcqnWt AMCIW 0.10 -0.1
ARCAbiopharmaABIO 2.21 11.3
ARKRestaurantsARKR 7.19 -0.5
ASETech ASX 3.20 -1.5
AveoPharma AVEO 2.23 2.7
Aaron's AAN 16.71 -0.5

52-Wk %
Stock Sym Hi/Lo Chg
AcadiaRealty AKR 12.44 9.0
AcamarPtrs ACAM 9.50 -0.8
AcastiPharma ACST 0.25 9.6
AccelEnt ACEL 5.73 -13.9
AccelerateDiag AXDX 6.21 -8.5
AcerTherap ACER 1.11 -31.2
AclarisTherap ACRS 0.70 10.0
ActIIGlbAcqn ACTT 9.20 -0.3
Adecoagro AGRO 3.58 5.2
AegonCapSec AEBAEB 11.51 19.2
AehrTestSys AEHR 1.10 11.8
AerpioPharm ARPO 0.42 0.1
AgreeRealty ADC 45.23 6.7
AIkidoPharma AIKI 0.53 -0.8
AirIndustries AIRI 0.65 5.7
AirTPfd AIRTP 19.50 -2.5
AirT AIRT 10.45 23.0
AlabamaPwrPfdAALPpQ 20.51 2.6
AlamoGroup ALG 74.91 2.5
Alcoa AA 5.20 1.4
Alexander&BaldwinALEX 8.79 2.5
Alexanders ALX 243.07 2.4
AlgonquinPwr AQN 10.74 2.1
AlignTech ALGN 127.88 -2.4
AlkalineWater WTER 0.40 9.3
AlleghenyTechsATI 6.35 7.6
AllegiantTravel ALGT 60.06 -2.3
AllianceData ADS 20.51 12.3
AllianceBernsteinAB 13.24 31.7
AlliantEnergy LNT 44.51 -8.0
AllianzGI PfdA NCVpA 20.56 4.0
AllianzGI PfdA NCZpA 20.00 6.0
AlliedMotionTechAMOT 19.00 ...
AllstatePfdH ALLpH 16.10 18.8
AllstatePfdI ALLpI 16.90 18.7
AllstateDeb ALLpB 18.76 1.6

52-Wk %

Stock Sym Hi/Lo Chg

AlmadenMineralsAAU 0.22 -5.0

Alpha&OmegaSemAOSL 6.12 -5.1

AlpineImmune ALPN 2.05 -6.7

AlpineIncmProp PINE 7.74 23.0

AltaEquipment ALTG 3.59 ...

AltraIndlMotion AIMC 12.00 22.5

AlumofChina ACH 5.00 1.1

AlussaEnergy ALUS.U 9.51 -1.6

AmalgamBank AMAL 8.47 13.7

AmbacFinWt AMBC.WS 3.26 14.4

Ambev ABEV 2.00 10.4

Amdocs DOX 44.63 -5.3

AmerantBancorpBAMTBB 8.01 8.9

AmerAirlines AAL 10.01 -11.7

AmericanAssetsAAT 20.15 3.5

AmericanAxle AXL 2.81 -2.6

AmCampus ACC 21.18 5.5

AmerElecPwrUnAEPpB 42.51 -13.3

AmEqtyLf AEL 9.07 9.4

AmHomes4RentPfdDAMHpD 16.75 4.1

AmHomes4RentPfdFAMHpF 16.43 6.0

AmHomes4RentPfdHAMHpH 17.00 11.9

AmRltyInv ARL 6.01 8.6

AmRvrBksh AMRB 8.87 -0.9

AmShrHosp AMS 1.20 -4.1

AmerSupercondAMSC 4.52 0.4

AmericanWoodmarkAMWD 36.86 19.7

AmerisBancorp ABCB 18.56 11.1

AmeriServFin ASRV 2.96 -2.9

AmkorTech AMKR 5.40 12.1

AmphastarPharmAMPH 12.33 4.5

AmplitudeHlthcrAMHCU 9.70 -0.5

Amrep AXR 4.65 3.9

Anaplan PLAN 26.10 6.1

AB InBev BUD 32.58 3.4

AnikaTherap ANIK 22.01 13.8

52-Wk %

Stock Sym Hi/Lo Chg

Thursday, March 19, 2020

AnixaBiosci ANIX 1.64 3.4

AnnovisBio ANVS 2.66 -7.0

AnPacBioMed ANPC 5.22 -0.7

AntaresPharma ATRS 1.65 6.3

AnteroMidstreamAM 1.69 5.6

AnteroResourcesAR 0.72 -12.1

ApartmtInv AIV 29.05 ...

Apergy APY 2.96 1.5

ApexGlblBrandsAPEX 0.26 24.6

ApexTechAcqnWtAPXTW 0.52 -9.1

ApogeeEnt APOG 13.77 6.6

ApolloEnd APEN 1.24 54.8

ApolloGlMgmtPfdAAPOpA 15.50 6.1

ApolloGlPfdB APOpB 15.33 9.8

ApolloInv AINV 5.20 -9.8

Appian APPN 29.07 12.1

AppleHospREIT APLE 4.48 11.6

AppliedIndlTechsAIT 30.66 14.0

ApyxMedical APYX 3.18 -5.9

ArborRealtyPfdCABRpC 12.00 25.5

ArborRealtyPfdBABRpB 6.01 50.0

ArcelorMittal MT 6.64 2.9

ArchCapitalPfdEACGLP 16.26 -7.6

ArchCapitalPfdFACGLO 15.25 -3.0

ArcosDorados ARCO 3.07 2.5

Arcosa ACA 28.14 0.7

Ardagh ARD 9.20 19.6

AresCapital ARCC 7.90 18.1

AridisPharm ARDS 3.80 4.8

ArrowFinancial AROW 23.01 6.1

AsburyAutomotiveABG 39.36 9.8

AshfordHospPfdGAHTpG 2.60 50.2

AshfordHospPfdHAHTpH 2.50 68.8

AshfordHospPfdIAHTpI 2.25 36.4

AshfordHospPfdFAHTpF 2.63 48.8

Ashford AINC 5.32 -3.8

AspenInsPfd AHLpD 9.22 25.9

AspenInsPfd AHLpC 9.99 1.6

AssdBancPfdD ASBpD 15.14 -1.1

AssdBancPfdE ASBpE 17.22 -6.8

AssociatedBancASB 10.72 3.4

AssocCapital AC 29.92 5.8

AssurantPfdD AIZP 80.98 0.4

Assurant AIZ 76.27 3.8

AstroNova ALOT 7.13 11.7

AtkoreIntl ATKR 10.85 27.5

AtlCapitalBcshs ACBI 9.56 10.6

AtlanticaYield AY 17.74 3.7

aTyrPharma LIFE 2.13 11.7

Autoliv ALV 38.16 0.3

AutoZone AZO 730.00 2.3

Avalonbay AVB 145.31 -4.8

Avianca AVH 0.62 0.5

AviatNetworks AVNW 7.10 3.2

Aware AWRE 2.02 1.0

AxcelisTechs ACLS 12.99 -2.8

AxonicsModul AXNX 15.25 8.6

AxosFinancial AX 13.69 10.6

Azul AZUL 5.30 17.6

BBX CapitalA BBX 1.11 -6.5

BGC Partners BGCP 2.26 18.6

BK Tech BKTI 1.48 -1.4

BOKFinNts2056BOKFL 16.01 -2.0

BOK Fin BOKF 37.96 -6.4

BRT ApartmentsBRT 6.00 11.2

B.Riley7.25%NtsRILYG 8.63 21.3

B.RileyNts2023 RILYI 11.90 19.0

B RileyFin RILY 12.94 -1.2

BRileyFin6.50%SrNtRILYN 10.11 22.3

BWX Tech BWXT 40.40 0.6

BancCA PfdD BANCpD 9.84 14.2

BancCA PfdE BANCpE 9.06 -0.9

BancCalifornia BANC 7.13 18.3

BancFirst BANF 26.00 25.5

BancoBradescoPfBBD 3.67 3.8

BancoBradesco BBDO 3.44 -1.9

Bladex BLX 10.04 23.0

BancoMacro BMA 14.05 -6.5

BancSanBrasil BSBR 4.56 4.2

BcoSantMex BSMX 3.19 -12.3

BancoSantPfd6 SANpB 14.90 -6.1

BanColombia CIB 18.49 -7.3

Bancorp34 BCTF 10.06 -0.5

BancroftFdPfdABCVpA 21.25 1.1

BankofAmPfdEEBACpA 19.57 3.2

BankofAmPfdGGBACpB 20.05 5.0

BankofAmPfdHHBACpK 19.96 6.1

BankofAmPfdKKBACpM 18.20 5.4

BankofAmPfdLLBACpN 18.00 6.0

BankofAmPfd2 BMLpH 11.58 2.5

BankofAmPfd4 BMLpJ 16.28 3.8

BankofAmPfdE BACpE 16.51 -0.1

BankofAmPfdL BMLpL 16.10 0.5

BankofAmerica BAC 19.00 2.0

BankofButterfieldNTB 16.67 -4.3

BankofCommerceBOCH 6.77 -1.0

BankofMarinBncpBMRC 25.15 0.6

BankofSC BKSC 12.00 0.4

BankJamesFinl BOTJ 8.11 -11.0

BankFinancial BFIN 7.33 11.6

BankUnited BKU 14.50 18.1

Banner BANR 30.35 0.6

Barclays BCS 3.41 1.6

BaringsBDC BBDC 4.67 11.6

Barnes&NobleEducBNED 1.49 2.0

BarnesGroup B 30.22 3.1

BarrettBus BBSI 27.25 25.3

BeaconRoof BECN 14.02 10.6

BeasleyBroadcastBBGI 2.04 4.6

BeazerHomes BZH 4.55 -8.3

BedBath BBBY 4.10 17.3

BelFuse B BELFB 6.88 3.2

BelFuse A BELFA 6.08 -3.9

Belden BDC 25.54 8.7

BellerophonTherapBLPH 3.19 -0.6

BenefyttTech BFYT 15.65 2.6

BerkHathwy B BRK.B 166.00 1.3

BerkHathwy A BRK.A250000 2.1

BerkshireHills BHLB 13.60 3.9

BestBuy BBY 48.11 1.4

BiglariB BH 41.70 -10.0

BiglariA BH.A 278.00 -3.0

BioCardia BCDA 2.10 35.9

BiomX PHGE 6.03 -6.0

BlackHills BKH 48.07 0.9

BlackStoneMin BSM 4.04 -10.0

BlkRkTCPCap TCPC 4.02 53.2

BlueHatInt BHAT 0.63 30.0

BlueRidgeBkshsBRBS 16.00 -0.6

BlueknightEnPtrsABKEPP 2.84 30.9

BluerockResPfdABRGpA 13.15 36.4

BluerockREITPfdCBRGpC 9.94 28.9

BogotaFinl BSBK 6.25 7.5

BoiseCascade BCC 20.75 6.2

BookingHldgs BKNG1150.00 -3.4

BostonPrivFin BPFH 5.57 -7.0

BostonProps BXP 82.72 -3.0

BowlAmerica BWL.A 9.74 -2.6

BraemarHtlsPfdBHRpB 3.46 51.3

BraemarHtlsPfdDBHRpD 5.00 17.4

BrandywineRealtyBDN 8.44 -1.7

BrasilAgro LND 2.50 5.1

Braskem BAK 4.51 4.6

BrickellBiotech BBI 1.00 17.5

BrightHorizons BFAM 64.23 -8.3

BrightScholarEducBEDU 5.61 -8.5

Brink's BCO 43.30 -4.5

BroadwayFin BYFC 1.04 11.0

BrookfieldBusPtrBBU 18.60 -2.7

BrookfieldPropPfdBPYPP 11.58 11.7

BrookfieldProp BPY 7.95 3.8

BrookfieldPropPf2ABPYPO 8.13 32.2

BrookfieldPropREITBPYU 7.75 6.8

BrookfdRenewPfdA17BEPpA 17.01 2.3

BrunswickNts2048BCpA 16.24 -8.0

Brunswick BC 26.18 10.9

BrynMawrBank BMTC 22.20 16.8

Bunge BG 29.00 8.2

BurlingtonStrs BURL 105.67 8.4

BusFirstBcshs BFST 9.25 -7.3

BylineBancorp BY 8.44 6.4

CAI IntlPfdA CAIpA 7.70 6.5

CBD Pao CBD 10.59 9.4

CB FinSvcs CBFV 18.00 -5.2

CBTX CBTX 12.50 23.2

CDK Global CDK 29.12 4.4

CHP Merger CHPMU 9.70 -1.0

CHP Merger CHPM 9.41 0.5

CHS PfdB2 CHSCN 15.03 17.6

CHS PfdB4 CHSCL 18.00 -1.0

CIIG Merger CIIC 9.50 -1.0

CIT Group CIT 12.21 -4.9

CITICCapAcqn CCAC 9.30 ...

CME Group CME 131.80 8.6

52-Wk %

Stock Sym Hi/Lo Chg

CNX MidstreamCNXM 5.20 14.0

CSP CSPI 4.51 11.7

CTS CTS 18.20 1.1

CVD EquipmentCVV 2.36 -3.0

CabalettaBio CABA 5.51 4.0

CABCO SBC CommGYC 18.71 -4.8

Cabco JCP PFHPFH 2.10 -10.2

Cabot CBT 21.20 ...

Cactus WHD 8.16 39.6

CadenceBancorpCADE 5.06 5.7

CaladriusBiosci CLBS 1.05 4.1

CancerGeneticsCGIX 1.92 -0.9

CantelMedical CMD 22.23 -1.7

CapitalCityBankCCBG 15.70 12.9

CapitalOnePfdGCOFpG 14.00 2.4

CapitalProduct CPLP 5.18 8.9

CapitalaFinanceCPTA 2.80 7.8

CapitalaFinNts22CPTAG 9.08 22.7

CapitalaFinNts22CPTAL 12.00 -10.7

CapStarFin CSTR 7.44 17.2

CarpenterTech CRS 15.14 0.8

Cars.com CARS 4.26 -11.7

CarterBk&Tr CARE 8.00 5.5

Carvana CVNA 22.16 0.3

CasperSleep CSPR 3.15 3.7

CassInfoSys CASS 29.20 2.6

CatalystBiosci CBIO 3.43 7.7

CatchMarkTimberCTT 5.13 22.6

CathayGenBncpCATY 18.50 6.2

CedarRealtyPfBCDRpB 6.85 10.2

CedarRealtyPfCCDRpC 6.03 12.4

CelldexTherap CLDX 1.50 8.2

CementosPacasmCPAC 7.00 0.2

CenterPointEnerCNP 11.58 -1.9

CentraisElBras EBR 3.30 -11.5

CentraisElBrasPfEBR.B 3.61 -2.8

CentralFed CFBK 8.44 -7.9

CentralPacFin CPF 14.53 -10.5

CntlValCmntyBkCVCY 10.68 22.2

CenturyComm CCS 9.04 15.9

ChangeHlthcr CHNG 6.18 8.9

ChannelAdvisorECOM 4.39 19.1

CharlesRiverLabsCRL 95.58 10.0

ChartIndustriesGTLS 15.75 -0.7

ChathamLodgingCLDT 3.44 26.1

ChemungFinl CHMG 21.75 0.6

ChesapeakeEnPfdCHKpD 2.67 5.1

Chevron CVX 51.60 4.3

Chiasma CHMA 2.88 12.4

ChicagoRivet CVR 20.37 -4.0

Chimerix CMRX 1.19 7.9

ChinaAutoSys CAAS 1.43 4.8

ChinaCeramics CCCL 0.26 0.6

ChinaCustRelatCCRC 3.32 -1.4

ChinaLifeIns LFC 8.27 -1.7

ChinaMobile CHL 30.12 ...

ChinaPetrol SNP 41.31 -5.1

ChinaTelecom CHA 26.66 -3.3

ChinaUnicom CHU 5.08 -4.9

ChinaYuchai CYD 7.88 -3.4

ChoiceOneFinl COFS 16.86 -4.8

ChurchillCapIII CCXX.U 9.20 -1.9

Cimpress CMPR 55.28 -1.3

Cintas CTAS 160.39 2.8

CitigroupPfdK CpK 17.76 0.9

CitigroupPfdS CpS 19.61 2.2

CitigroupPfdJ CpJ 18.10 4.5

CtznCmntyBcp CZWI 6.26 -8.4

CitizensFinPfdDCFGpD 12.02 5.6

CitizensFinPfdECFGpE 12.03 15.8

CitizensHoldingCIZN 16.02 -8.9

CityOfficePfdA CIOpA 12.01 ...

Clarus CLAR 8.31 -3.7

CleanHarbors CLH 29.45 24.0

ClearChannelOutdrCCO 0.45 6.0

ClearSignTech CLIR 0.37 1.2

ClearwaterPaperCLW 11.88 25.4

Cleveland-CliffsCLF 2.63 9.0

ClipperRealty CLPR 5.20 16.8

CoastalFinl CCB 8.64 8.5

Coca-Cola KO 41.04 -6.7

Coca-Cola Euro CCEP 28.52 -3.5

Coca-Cola FemsaKOF 42.10 0.8

CoffeeHolding JVA 1.76 20.4

Cohbar CWBR 1.00 -7.1

Cohen&Steers CNS 36.18 -2.4

Cohu COHU 8.89 -1.2

CollierCreek CCH.U 10.00 -5.0

ColonyCapital CLNY 1.33 ...

ColonyCapPfdHCLNYpH 6.92 31.1

ColonyCredRlEstCLNC 2.72 -9.6

ColumbiaBankingCOLB 23.55 1.1

ColumbiaFin CLBK 12.00 7.2

ColumbiaPropertyCXP 9.09 -4.4

Comerica CMA 24.28 5.6

ComfortSystemsFIX 29.76 -1.5

CommercialMetalsCMC 10.76 8.7

CommVehicle CVGI 1.48 25.0

CommunityBkrsESXB 4.00 -0.2

CommFirstBcshsCFBI 7.05 -1.3

CommunityHlthcrCHCT 20.12 27.3

CommWestBcshsCWBC 6.35 -5.9

EngGr-Cmg C CIG.C 1.71 -9.6

COPEL ELP 8.89 2.8

CompassPfd CODIpB 14.56 10.1

CompassDiversifCODI 10.78 13.0

ComputerProgramsCPSI 16.93 12.9

ComtechTel CMTL 12.45 9.5

CondorHospitalityCDOR 2.80 24.5

Conifer CNFR 2.35 -3.2

ConnectOneBncpCNOB 8.86 12.1

ConsumerPtfo CPSS 1.00 -25.5

ContinentalMatlsCUO 6.19 -2.8

Volaris VLRS 2.96 7.8

ConyersParkIIAcqnCPAAU 9.29 -4.7

Cooper-StandardCPS 6.64 9.2

CooperT&R CTB 13.82 9.8

Copa CPA 24.00 16.5

Core-Mark CORE 20.94 0.4

CoreCivic CXW 8.33 9.1

CoreLogic CLGX 28.13 -5.0

CorEnergyInfrPfCORRpA 7.57 27.7

CorMedix CRMD 2.16 6.4

CorpOfficeProp OFC 15.82 0.8

Corts JCPen JBRJBR 1.69 20.7

Corts JCPen JBSJBN 1.79 7.5

Corts JC KTP KTP 2.21 -1.2

Cosan CZZ 8.56 15.1

CostamarePfdDCMREpD 12.96 5.1

CostamarePfdECMREpE 12.00 8.0

Costamare CMRE 3.16 -1.4

CountyBancorp ICBK 14.08 -6.1

Covanta CVA 8.00 1.7

Cowen COWN 5.75 2.4

CrackerBarrel CBRL 53.61 23.3

Crane CR 39.34 2.2

Crawford B CRD.B 5.60 -7.1

CreativeRealitiesCREX 0.52 -18.0

CreditAcceptanceCACC 236.46 -3.1

CrescentCapBDCCCAP 8.04 8.8

Cresud CRESY 2.62 -6.4

CrossTimbers CRT 4.01 13.3

Cummins CMI 115.00 -4.0

CumulusMedia CMLS 4.38 12.3

Cushman&WkfdCWK 6.84 29.4

CustomersBncpPfdCCUBIpC 13.50 17.2

CustomersBncpPfdDCUBIpD 14.10 17.2

CustomersBncpPfdECUBIpE 11.76 1.9

CustomersBncpPfdFCUBIpF 12.48 4.3

CustomersBncpNt34CUBB 12.60 9.0

CustomersBancorpCUBI 9.80 19.3

CypressEnvl CELP 3.09 14.8

CyrusOne CONE 44.16 2.0

DXP Ents DXPE 10.44 8.1

Danaos DAC 3.15 0.9

DarioHealth DRIO 3.02 -7.9

DelMarPharm DMPI 0.38 2.9

Deluxe DLX 19.57 9.0

DenburyRscs DNR 0.22 10.3

DenisonMines DNN 0.19 7.6

Denny's DENN 4.50 20.0

Despegar.com DESP 5.08 7.0

Deswell DSWL 2.35 -9.6

DtscheBkTrII DXB 21.25 0.5

DiamondHillInvtDHIL 81.93 9.3

DianaShippingPfdDSXpB 10.55 -1.4

DianaShipping DSX 1.41 0.7

DigiIntl DGII 6.18 -6.8

Digimarc DMRC 9.92 22.3

DimeComPfdA DCOMP 16.20 -5.0

DiscoverFinSvcsDFS 23.25 4.9

DiversifiedHlthcrDHC 2.00 10.8

dMY Tech DMYT.U 9.19 -1.3

DouglasDynamicsPLOW 24.12 4.7

52-Wk %

Stock Sym Hi/Lo Chg

Dover DOV 66.26 1.3

DriveShack DS 0.86 6.4

DriveShackPfdBDSpB 5.26 33.9

DriveShackPfdCDSpC 3.73 65.9

DriveShackPfdDDSpD 4.88 39.5

DuPont pfA CTApA 74.75 4.6

DukeEnerDeb73DUKH 20.20 9.8

DukeEnergy DUK 74.00 -5.3

DuluthHoldings DLTH 2.82 -3.0

Dunkin' DNKN 38.51 -1.5

DycomInds DY 12.24 11.2

elfBeauty ELF 7.58 5.4

EPAM Systems EPAM 151.97 -1.5

EPR PropPfdC EPRpC 8.61 29.6

EagleBancorp EGBN 23.67 7.6

EastStoneAcqn ESSCU 9.25 -1.4

Eastern EML 18.75 0.3

EastsideDistillingEAST 1.07 -16.7

EatonVance EV 25.58 6.5

eBay EBAY 29.45 -5.4

ElPasoEngy pfCEPpC 38.95 -1.5

ElevateCredit ELVT 1.08 18.5

EmbotellAndinaAAKO.A 9.54 -0.9

Embraer ERJ 6.58 11.5

EmclaireFin EMCF 20.45 10.7

EmeraldHldg EEX 2.27 30.4

EmpireStateRealESESBA 6.07 19.6

EnbridgeNts2078ENBA 13.13 3.2

EncoreCapital ECPG 15.27 -9.5

EnduranceIntl EIGI 1.50 ...

EnelAmericas ENIA 5.22 13.1

Energizer ENR 29.60 6.0

EnergizerPfd. ENRpA 68.30 1.9

EnerpacTool EPAC 13.28 6.0

Ennis EBF 13.98 11.2

EnPro NPO 30.04 -1.7

Enservco ENSV 0.07 9.8

EntergyBds66 EAI 20.00 -1.2

EntergyBds63 EAE 19.61 0.2

Entergy ETR 77.59 -2.7

EntergyLA Bd ELU 20.13 0.9

EntergyLA Bds66ELC 20.29 3.3

EntergyMS BdsEMP 20.26 -3.6

EntergyTX PfdAETIp 21.02 1.9

Entravision EVC 1.68 9.9

Envista NVST 10.08 -0.5

ePlus PLUS 42.53 11.9

Equifax EFX 107.22 -7.0

EquitransMdstmETRN 3.75 15.4

EquityBcshs EQBK 13.63 15.0

EquityLife ELS 41.97 2.8

EraGroup ERA 4.15 18.9

EsquireFinancialESQ 14.01 14.3

EssentGroup ESNT 17.52 38.8

EssexProp ESS 201.17 1.4

Etsy ETSY 33.59 -11.7

EvansBancorp EVBN 21.65 3.7

EvercoreA EVR 33.25 10.3

EvolutionPetrol EPM 2.12 21.3

EvoquaWater AQUA 8.43 -4.1

Exicure XCUR 1.00 1.0

eXpWorld EXPI 6.51 5.6

Eyenovia EYEN 1.11 9.0

EyePointPharm EYPT 0.81 13.4

Ezcorp EZPW 3.42 -1.4

FARO Tech FARO 36.85 2.4

FAT Brands FAT 1.72 -7.5

FFBW FFBW 7.82 0.9

FNB PfdE FNBpE 15.25 19.5

FNB FNB 5.05 26.4

FS Bancorp FSBW 28.22 13.5

FalconMinerals FLMN 1.80 14.4

FarPointAcqnWtFPAC.WS 0.32 ...

FarmerBros FARM 5.94 12.8

FarmlandPtrs FPI 5.05 8.5

Fauquier FBSS 12.41 4.0

FedAgricMtgPfdCAGMpC 21.50 -6.4

FedAgriMtg C AGM 48.52 4.3

FedAgricMtgPfdDAGMpD 19.03 7.4

FedRealtyInvPfdCFRTpC 16.01 8.8

FederalRealty FRT 69.41 4.2

Ferro FOE 7.97 -4.0

FiatChrysler FCAU 6.00 -6.4

FibroGen FGEN 22.65 12.5

FidNatlFin FNF 19.00 11.1

FidusNts2023 FDUSL 12.73 3.3

FidusNts2024 FDUSZ 13.85 3.9

FifthThirdPfdI FITBI 16.52 -0.9

FifthThirdBncp FITB 11.10 12.0

58.com WUBA 37.92 2.7

FinInstitutions FISI 13.51 10.7

Finjan FNJN 0.75 19.9

FinTechAcqnIII FTACU 9.32 -0.4

FirstBancorpNC FBNC 18.57 11.2

FirstBancsharesFBMS 16.26 3.6

FirstBusey BUSE 11.00 7.9

FirstBusFinSvcsFBIZ 13.45 8.4

FirstChoiceBncpFCBP 12.60 -3.0

FirstCitizBcshA FCNCA279.99 10.9

FirstCmwlthFin FCF 8.21 4.9

FstCmntyBcsh FCBC 18.35 15.7

FirstComSC FCCO 12.60 -3.6

FirstFinBncpOH FFBC 11.82 14.5

FirstFinIN THFF 28.63 1.2

FirstFinNW FFNW 8.76 7.6

FirstFoundation FFWM 9.24 2.5

FirstHorizonNatlFHN 6.27 18.4

FirstInternetNtsINBKL 16.73 -2.2

FirstInternetNt29INBKZ 16.00 -7.3

FirstMidwestBncpFMBI 12.45 -0.1

FirstNWBncp FNWB 9.60 1.6

FirstRepBkPfdF FRCpF 18.11 10.4

FirstRepBkPfdGFRCpG 17.51 4.8

FirstRepBkPfdHFRCpH 15.11 15.1

FirstRepBkPfdI FRCpI 17.80 -5.1

FirstSavingsFin FSFG 31.33 -9.1

FirstSeacoastBncpFSEA 6.00 -9.8

1stSource SRCE 27.14 9.4

FirstUnited FUNC 12.12 -2.7

FirstCash FCFS 62.00 5.2

FirsthandTechValSVVC 2.72 -6.3

Fiserv FISV 73.50 4.3

FiveBelow FIVE 47.53 -2.5

500.com WBAI 3.61 5.5

Flagstar FBC 17.67 -10.5

Flanigans BDL 10.22 -1.6

FlexLNG FLNG 3.40 -4.6

FlexSolInt FSI 1.05 -9.4

Fluent FLNT 1.02 15.6

FlyingEagleAcqnFEAC.U 9.60 -1.0

FomentoEconMexFMX 56.54 -0.5

FootLocker FL 20.10 ...

FordMotor6.2%NtFpB 10.93 17.6

ForesightAuto FRSX 0.46 5.7

Forterra FRTA 3.45 5.9

Fortis FTS 29.73 6.3

FortressBioPfdAFBIOP 12.00 12.7

ForwardAir FWRD 39.59 -1.5

FdnBuilding FBM 8.51 14.3

FourCornersPropFCPT 13.77 -5.8

FourSeasonsEducFEDU 1.08 9.5

FoxB FOX 20.10 2.5

FoxA FOXA 20.78 2.1

Francesca's FRAN 1.89 3.2

Franchise FRG 6.24 -14.0

FranklinCovey FC 13.05 15.1

FranklinFin FSB 14.86 27.5

FreeportMcM FCX 4.82 8.1

FrontYardRes RESI 8.51 -7.1

Frontline FRO 6.09 8.4

Futu FUTU 8.44 -1.3

FuweiFilms FFHL 1.56 -8.8

GAMCOGlbGoldPfBGGNpB 20.25 1.2

GAMCO InvestorsGBL 11.01 15.9

GMACCapTrSer2ALLYpA 12.61 5.3

GMS GMS 10.39 8.5

GOL Linhas GOL 1.85 12.6

GRAVITY GRVY 21.49 -1.2

GX Acqn A GXGX 9.30 0.2

GabelliDivPfdG GDVpG 20.60 2.2

GabelliDivPfdH GDVpH 21.08 -0.2

GabelliEqPfdH GABpH 20.49 11.2

GabelliGlSMidPfdAGGZpA 20.66 2.8

GabelliGoAnyPfdAGGOpA 36.19 5.3

GabelliHlthPfdB GRXpB 21.89 -0.8

GabelliMultPfdEGGTpE 17.64 5.7

GalileoAcqnWt GLEO.WS 0.33 -8.3

GalmedPharm GLMD 3.02 3.3

Gaming&LeisureGLPI 13.04 15.8

GasLogPartnersGLOP 1.51 -10.1

GenAmInv pfB GAMpB 23.25 0.7

GeneralDynamicsGD 110.02 -2.5

GeneralFin9%PfdCGFNCP 65.00 12.3

GeneralMoly GMO 0.15 -0.3

52-Wk %

Stock Sym Hi/Lo Chg

Gentherm THRM 27.31 1.2

GeorgiaPwrNt77GPJA 21.00 1.7

Gerdau GGB 1.68 6.6

GettyRealty GTY 16.36 9.4

GibraltarInds ROCK 30.60 25.2

GigCapital2 GIX 9.60 0.3

GilatSatellite GILT 4.70 4.3

Gildan GIL 9.78 3.2

GladstoneNts2023GLADD 13.55 -15.2

GladstoneNts2024GLADL 14.73 1.2

GladstoneCap GLAD 4.04 23.9

GladstonePfdD GOODM 9.18 44.6

GladstonePfdE GOODN 10.56 37.2

GladstoneCommGOOD 7.59 30.8

GladstonePfdD GAINM 14.26 2.5

GladstoneInvt GAIN 6.43 5.9

GladstoneInvPfdEGAINL 12.05 16.7

GSK GSK 32.82 -1.8

GlenBurnieBncpGLBZ 9.48 -1.4

GlobalCordBloodCO 3.26 -0.6

GlobalIndemnityGBLI 23.49 0.8

GlobalNetLease GNL 8.77 27.2

GlbNetLeasePfdAGNLpA 9.05 16.1

GlbNetLeasePfdBGNLpB 10.08 17.8

GlobalPtnrs GLP 6.30 31.3

GlShipLeasePfdBGSLpB 10.08 45.0

GlobalShipLeaseGSL 2.61 -9.1

GlobalSCAPE GSB 5.21 12.9

GlobeLifeDeb GLpC 15.62 -5.0

GoldenOcean GOGL 2.83 -0.3

GoldmanSachsPfKGSpK 19.05 1.6

GoldmanSachsPfDGSpD 15.00 8.4

GoldmanSachs GS 130.85 6.8

Goodyear GT 4.09 11.6

GordonPointeWtGPAQW 0.15 9.1

GoresMetrop GMHIU 9.69 -4.2

GoresMetrop GMHI 9.45 -1.0

GoresMetroWt GMHIW 0.65 10.0

GraceWR GRA 26.75 12.5

Graco GGG 39.17 6.1

GrafIndlWt GRAF.WS 0.13 -35.0

GranayMontero GRAM 1.46 -8.8

GraphicPkg GPK 10.92 -1.2

GreatElmNts22 GECCL 8.25 14.5

GreatElmNts25 GECCM 12.70 15.7

GreatElmNts24 GECCN 10.00 29.7

GreatSouthernBncpGSBC 34.00 2.1

GreenPlains GPRE 3.77 12.0

Greenbrier GBX 13.34 7.9

GreenroseAcqn GNRSU 9.05 -3.4

GreenSky GSKY 3.06 -6.7

GridDynamics GDYN 4.61 9.3

Gridsum GSUM 0.24 37.1

GriffinIndlRealtyGRIF 30.81 13.2

Groupon GRPN 0.48 15.9

GrAeroportuarioOMAB 24.44 -6.2

GpoAeroportuarPAC 45.02 -8.2

GpoAeroportSurASR 89.25 -10.3

GpoAvalAcc AVAL 3.60 1.1

GpoFinGalicia GGAL 5.85 0.3

GulfIslandFab GIFI 2.99 0.6

H&E EquipmentHEES 9.12 13.5

HBT Finl HBT 11.25 12.4

HDFC Bank HDB 35.07 -11.8

HD Supply HDS 21.69 23.6

HLAcquisitionsWtHCCHW 0.08 -0.7

HP HPQ 12.54 9.8

HTG Molecular HTGM 0.30 -3.9

HackettGroup HCKT 9.50 10.3

HanmiFinancial HAFC 8.00 11.0

HappinessBiotechHAPP 3.25 4.7

HarborOneBncpHONE 7.01 8.0

HarleyDavidson HOG 17.20 -7.3

HarrowHealth HROW 3.33 3.6

HarteHanks HHS 1.65 -5.1

HartfordFinDeb42HGH 17.16 -7.0

HarvestCap6.125NtHCAPZ 15.92 7.0

HaymakerAcqnIIHYACU 9.90 -6.5

HaymakerAcqn HYAC 9.02 0.4

HaynesIntl HAYN 17.61 3.4

HealthcareMergerUnHCCOU 9.35 -0.7

HealthcareRealtyHR 27.09 -1.2

HealthcareAmerHTA 21.71 -2.0

HlthcrTrAmerPfdAHTIA 7.76 -1.4

HeclaMiningPfBHLpB 42.52 -2.2

Helm&Payne HP 12.40 -4.4

HennessyAdvsrsHNNA 5.69 -5.6

HennessyCapWtHCACW 0.35 2.3

HercHoldings HRI 11.81 14.6

HerculesCapNts25HCXZ 18.35 6.1

HerculesCapNts33HCXY 18.00 -5.9

HerculesCapital HTGC 5.42 14.4

Hersha Pfd E HTpE 3.03 23.6

HershaHospPfdCHTpC 4.71 ...

Heska HSKA 50.22 6.5

Hexcel HXL 28.05 3.9

HighwoodsProp HIW 26.39 0.2

HillIntl HIL 1.08 8.0

Hillenbrand HI 13.61 12.5

HillmanGroupPfdHLMp 24.95 -1.4

HollysysAuto HOLI 9.73 -3.6

HomeBancSharesHOMB 11.80 5.3

HomeTrustBcshsHTBI 12.45 12.0

HorizonBancorpHBNC 8.44 1.6

HostessBrands TWNK 9.80 1.8

HothTherap HOTH 2.60 -6.4

HowardHughes HHC 45.16 -7.9

HuanengPower HNP 11.69 -5.4

Huazhu HTHT 25.01 3.2

Hubbell HUBB 91.25 4.9

Hudson HUD 2.26 43.3

HudsonPacProp HPP 18.36 3.6

HuntingtonBcPfDHBANO 16.07 -5.5

HuntingtonBcshsHBAN 6.86 -0.5

HuronConsultingHURN 35.15 -0.7

IberiabankPfdC IBKCO 9.43 67.3

ICF Intl ICFI 47.75 13.6

ICICI Bank IBN 8.01 -12.4

IdexxLab IDXX 185.03 -5.8

IMAC Wt IMACW 0.09 -12.7

IMAC IMAC 0.42 0.1

IMPAC MortgageIMH 2.25 -2.8

IRSA Prop IRCP 6.70 -6.7

ITT ITT 36.00 4.5

i3Verticals IIIV 13.01 5.2

Iberiabank IBKC 25.65 27.1

IcahnEnterprisesIEP 43.00 -0.9

Ichor ICHR 13.68 15.6

Identiv INVE 2.11 23.6

IllinoisToolWks ITW 131.38 -3.8

ImageSensingSysISNS 2.79 13.8

iMediaBrands IMBI 1.35 21.0

IndepBankMI IBCP 9.19 24.0

IndependentBankIBTX 21.52 12.9

IndustrsBachocoIBA 28.04 -3.4

Infosys INFY 7.03 -3.0

InnerWorkings INWK 0.95 -12.6

Innodata INOD 0.75 -2.8

InnovativeIndPfdAIIPRpA 23.00 -2.8

InnSuitesHosp IHT 1.20 -5.5

InsigniaSystemsISIG 0.60 4.0

InspiredEnt INSE 3.07 -1.2

InstalledBldg IBP 29.02 19.0

IntegerHoldings ITGR 51.99 4.1

IntegratedMediaIMTE 2.64 1.3

InteractiveBrkrs IBKR 36.47 6.4

ICE ICE 64.11 5.1

InterContinentl IHG 25.39 -7.7

IntercorpFinSvcsIFS 23.22 3.1

InterDigital IDCC 31.04 11.7

Interface TILE 5.06 8.4

IntlBcshs IBOC 17.18 -2.7

IntlMoneyExpressIMXI 6.46 14.8

IntlSeaways INSW 14.89 14.5

InterPrivate IPV.U 9.30 -2.9

InterstateP&LPfdDIPLDP 19.63 12.4

inTEST INTT 2.08 3.2

Intevac IVAC 3.17 0.9

Intuit INTU 210.52 -4.1

InvescoMtgPfdBIVRpB 5.50 53.5

InvescoMtgPfdAIVRpA 8.06 32.0

InvestorsBancorpISBC 6.31 13.0

InvestorsRE PfdCIRETpC 18.45 3.6

InvestorsTitle ITIC 107.00 -2.8

Invitae NVTA 7.42 28.1

Iridex IRIX 1.36 0.7

IridiumComm IRDM 16.87 12.1

iRobot IRBT 32.79 13.1

iStarPfdD STARpD 10.72 47.6

iStarPfdG STARpG 10.86 41.1

iStarPfdI STARpI 10.58 51.1

ItauUnibanco ITUB 4.10 1.4

Itron ITRI 40.48 22.5

J Alexander's JAX 3.03 0.6

52-Wk %

Stock Sym Hi/Lo Chg

JMP Nts2027 JMPNL 11.00 -13.4

JMP JMP 2.44 -1.1

JMPGroup6.875%SrNtJMPNZ 10.00 8.1

Joyy YY 41.33 -1.4

JPMorganChaseJPM 76.91 1.7

Jabil JBL 17.63 6.9

JamesHardie JHX 8.98 1.1

JamesRiver JRVR 25.34 5.3

JanusHendersonJHG 13.39 4.9

JefferiesFin JEF 12.79 -1.3

JerashHldgs JRSH 5.10 -1.2

JetBlue JBLU 6.70 -0.8

HancockHdgEquityHEQ 8.02 2.0

JohnsonOutdoorsJOUT 48.76 0.7

JPMorganPfdAAJPMpG 20.16 3.7

JPMChasePfdEEJPMpC 22.80 0.6

JuniperIndustrialJIH.U 9.70 -1.5

JuniperIndlA JIH 9.10 -3.4

JupaiHoldings JP 0.98 3.9

JustEnergyPfdAJEpA 1.68 3.6

KAR Auction KAR 12.50 -8.6

KB Fin KB 21.16 -5.8

KB Home KBH 9.82 11.7

KBR KBR 12.00 6.4

KCAPFinNts22 KCAPL 12.25 30.7

KKR Pfd A KKRpA 17.20 11.7

KKR Pfd B KKRpB 17.23 -1.8

KT KT 6.66 -7.3

Kadant KAI 52.71 8.7

KaiserAlum KALU 59.63 -2.0

KaixinAuto KXIN 0.41 15.5

Kaleyra KLR 5.90 -10.5

KellyServices BKELYB 11.00 3.4

Kemper KMPR 55.90 -6.5

Kennametal KMT 16.98 -4.7

KeyCorpPfdF KEYpJ 18.01 0.7

KeyCorp KEY 7.45 14.6

KimballIntl B KBAL 8.79 9.2

KimbellRoyalty KRP 3.94 2.4

KimcoRealty KIM 9.01 5.0

KimcoRealtyPfdLKIMpL 16.17 5.3

KinderMorgan KMI 9.42 12.2

KingoldJewelry KGJI 0.84 1.2

Kirby KEX 32.76 7.6

KiteRealty KRG 7.85 12.5

KnotOffshore KNOP 8.67 15.0

KoreaElcPwr KEP 6.36 -1.4

Koss KOSS 0.83 ...

KuraOncology KURA 6.35 17.5

KuraSushiUSA KRUS 5.07 22.2

LFCapAcqnWt LFACW 0.12 ...

LG Display LPL 3.64 1.0

LabCpAm LH 98.02 6.3

LandcadiaII LCAHU 9.15 0.6

LandcadiaIIWt LCAHW 0.44 -25.2

LandmarkInfrPtrsLMRK 7.51 6.9

LandmarkInfrPfdALMRKP 9.75 25.7

LandmarkPfd LMRKN 12.23 13.8

LaureateEduc LAUR 7.30 34.0

Lazard LAZ 23.01 2.3

Lazydays LAZY 2.48 -6.5

Leaf LEAF 1.06 -1.5

Lear LEA 63.20 8.6

LegacyAcqn LGC 9.50 -0.7

LeggMasonNts56LMHA 16.63 5.0

LeggMasonNts LMHB 14.50 6.3

Leggett&Platt LEG 22.11 9.6

LendingTree TREE 171.01 0.6

LeoHldgsWt LHC.WS 0.20 -26.8

LeviStrauss LEVI 11.51 -0.2

LexingtonRltyPfCLXPpC 36.09 -1.0

Libbey LBY 0.55 -4.4

LibertyBraves CBATRK 13.20 17.0

LibertySirius B LSXMB 24.49 -20.0

LibertyTripAdvBLTRPB 2.10 7.1

LifetimeBrands LCUT 4.06 7.3

LimestoneBncpLMST 6.98 -9.8

LiveOakBcshs LOB 7.57 11.4

LiveVentures LIVE 3.49 -3.6

Livent LTHM 5.10 -4.9

LloydsBanking LYG 1.39 -1.3

LomaNegra LOMA 3.01 2.4

LoralSpace LORL 14.15 8.5

Lowe's LOW 60.00 7.5

LumberLiqu LL 3.77 5.2

LumosPharma LUMO 7.21 9.4

LuokungTech LKCO 0.38 -7.5

LutherBurbank LBC 7.67 3.9

Lydall LDL 5.96 -10.6

MDJM MDJH 1.94 -5.3

MDU Rscs MDU 15.00 22.3

MEI Pharma MEIP 0.72 27.2

MGP IngredientsMGPI 21.64 -2.3

MI Homes MHO 9.62 23.4

MMA Capital MMAC 20.54 5.5

MTS Systems MTSC 13.65 2.5

Macatawa MCBC 6.31 8.8

Macerich MAC 5.52 16.3

Mack-Cali CLI 14.73 5.0

MaidenHldgsPfdCMHpC 3.15 -4.4

MaidenNts46 MHLA 10.89 2.0

MainStreetCap MAIN 14.11 12.9

MakeMyTrip MMYT 10.00 2.8

MalibuBoats MBUU 22.84 4.9

ManhattanAssocMANH 35.20 21.2

ManhattanBridgeLOAN 3.01 6.7

Mannatech MTEX 6.49 -7.3

Manpower MAN 61.07 -12.0

MarathonPetrolMPC 15.26 -0.2

Marchex MCHX 1.10 2.9

MarinePetrol MARPS 1.11 -0.8

MarroneBioInnovaMBII 0.65 -3.0

Masco MAS 31.59 -3.1

Mastercard MA 211.55 -0.3

MasterCraftBoatMCFT 6.34 14.0

Materion MTRN 26.15 19.5

MatthewsIntl MATW 19.02 9.1

McGrathRent MGRC 45.03 4.7

MechelPfd MTLp 0.25 -16.2

Mechel MTL 1.28 1.5

MedallionFinNtsMFINL 14.69 -10.8

MedallionFin MFIN 2.22 -1.8

Medifast MED 49.03 2.9

MedleyCapNts21MCX 10.55 -7.2

MedleyCapNts23MCV 13.07 -2.1

MelcoResorts MLCO 11.34 -1.4

MerchantsBncpPfdAMBINP 17.92 2.2

MerchantsBncpPfdBMBINO 14.58 8.9

Meredith MDP 14.31 0.4

MeridianBancorpEBSB 10.00 6.4

Meridian MRBK 12.49 -7.4

Meritor MTOR 10.91 9.0

MerrimackPharmMACK 1.87 -3.4

Merus MRUS 11.10 5.3

MesaAir MESA 2.32 -6.6

Mesoblast MESO 3.52 -16.1

Metlife pfA METpA 16.00 7.1

MexcoEnergy MXC 1.53 -19.4

MicrochipTech MCHP 53.15 4.5

MicronSolutionsMICR 1.23 5.2

MicroStrategy MSTR 90.00 14.3

MidAmerAptPfdIMAApI 48.51 7.5

MidAmApt MAA 96.17 -0.6

Middleby MIDD 44.03 4.2

MidWestOneFinMOFG 16.47 22.3

Mind CTI MNDO 1.45 3.8

MineralsTechs MTX 27.28 12.8

MiragenTherap MGEN 0.31 -1.9

MitchamIndustriesMIND 1.00 -9.0

Mogo MOGO 0.73 -26.9

MohawkGroup MWK 1.80 -21.0

MohawkInds MHK 58.50 2.0

MonakerGroup MKGI 0.61 -16.8

MonroeCapNts23MRCCL 13.39 16.9

MorganStanleyPfd1MSpI 17.41 4.8

MorganStanleyPfdLMSpL 16.92 12.2

MorganStanleyPfdAMSpA 15.50 7.4

MorganStanleyPfdEMSpE 17.39 0.3

MorphoSys MOR 18.21 4.3

MoSys MOSY 0.94 -20.2

MotusGI MOTS 0.46 40.9

Movado MOV 9.05 -13.1

MuellerIndustriesMLI 17.66 21.4

MuellerWater MWA 7.14 2.5

NACCO Inds NC 24.10 2.4

NI NODK 10.45 -9.6

NL Industries NL 2.28 13.9

NN NNBR 1.94 5.8

NOW DNOW 4.05 26.6

NTN Buzztime NTN 1.41 -8.1

NaborsIndsPfdANBRpA 2.99 9.8

NabrivaTherap NBRV 0.50 14.0

NanoDimensionNNDM 0.63 6.0

Nathan's NATH 39.01 -5.2

52-Wk %

Stock Sym Hi/Lo Chg

NatlGeneral NGHC 11.82 4.4

NatlGeneralPfdANGHCP 10.46 29.3

NatlGeneralPfdCNGHCN 9.52 26.9

NatlHealthInv NHI 31.37 13.6

NatlInstrumentsNATI 20.42 23.0

NatlResearch NRC 34.00 19.3

NatlRetailPropPfdFNNNpF 14.76 -6.2

NatlRurUtilNt2064NRUC 21.00 7.6

NatlWesternLifeNWLI 140.00 -2.3

NaturalGasSvcs NGS 2.62 13.5

NaturalHlthTrendsNHTC 2.52 15.0

NatureSunshineNATR 6.05 17.8

NatusMedical NTUS 18.91 -2.1

Natuzzi NTZ 0.48 ...

NaviosMaritimPfNMpG 2.67 -16.0

NaviosMaritimeNMM 4.42 4.4

NavistarIntl NAV 15.77 6.4

Nelnet NNI 40.10 1.9

Neovasc NVCN 1.56 0.6

NetfinAcqn NFINU 9.70 0.3

Netgear NTGR 15.01 11.8

Network1Techs NTIP 1.80 6.5

NewAgeBev NBEV 0.98 2.8

NE Realty NEN 48.50 -0.7

NewMountainNtNMFX 17.26 -5.3

NewMountainFinNMFC 4.62 -3.6

NewProvidenceAcqnNPAUU 9.80 -2.0

NewSeniorInvt SNR 1.72 12.0

NY CmtyCap V NYCBpU 35.42 5.3

NYTimes A NYT 26.13 3.1

NewaterTech NEWA 2.00 -2.9

NewbornAcqn NBACU 9.30 -2.6

NewellBrands NWL 11.10 2.2

Newgioco NWGI 1.11 -25.0

NewtekNts2023NEWTI 12.39 8.1

NewtekNts2024NEWTL 14.18 -4.1

NexaResources NEXA 3.40 -7.0

NexGenEnergy NXE 0.50 4.0

NextEraEnDebNNEEpN 21.34 1.3

NextEraPfdDebJNEEpJ 19.18 1.5

NextEraEnDebI NEEpI 19.70 ...

NicholasFin NICK 4.76 19.4

NoahHoldings NOAH 21.13 -1.4

NomadFoods NOMD 14.08 2.7

Noodles NDLS 3.73 -4.7

Nordson NDSN 97.46 10.0

NortheastBank NBN 6.20 23.2

NorthernTrPfdE NTRSO 17.10 1.4

NorthrimBanCorpNRIM 17.32 12.2

Northwestern NWE 50.68 7.0

Novanta NOVT 68.92 3.3

NovusThera NVUS 0.25 1.0

OFGBancorpPfAOFGpA 12.01 3.8

OFGBancorpPfBOFGpB 13.17 -9.8

OFGBancorpPfDOFGpD 10.75 -1.1

OFSCapNts2025OFSSL 8.05 60.0

OFSCap6.5%Nts25OFSSZ 11.37 28.3

OFSCreditPfdA OCCIP 14.38 -13.8

OGE Energy OGE 26.70 -2.2

O-I Glass OI 4.31 11.9

OP Bancorp OPBK 6.05 -2.8

Orbcomm ORBC 1.25 1.6

OaktreeAcqn OAC 9.40 0.3

OaktreeCapPfdAOAKpA 17.48 8.4

OaktreeCapPfdBOAKpB 17.51 4.9

OaktreeSpec OCSL 2.57 -0.7

ObalonTherap OBLN 0.62 -6.5

ObsidianEnergy OBE 0.15 -6.5

OceanFirstFin OCFC 11.60 15.4

OconeeFedFinl OFED 17.00 -11.0

Oi OIBR.C 0.40 -15.4

OldPointFinl OPOF 10.86 8.4

OldRepublic ORI 11.88 9.4

Old2ndBcp OSBC 6.09 21.3

OmegaFlex OFLX 50.38 13.9

Omnicell OMCL 58.40 -3.8

1LifeHealthcare ONEM 15.00 -6.8

1347PropInsPfdAPIHPP 22.00 -3.8

OneSpaWorld OSW 2.50 -7.9

OpiantPharm OPNT 8.05 3.7

Oppenheimer A OPY 14.21 11.2

OpticalCable OCC 2.05 -6.3

OptiNose OPTN 3.50 15.6

OpusBank OPB 13.85 13.3

OriginAgritech SEED 2.85 6.8

OriginBancorp OBNK 16.68 14.9

Orix IX 52.96 -9.4

OrrstownFinSvcsORRF 12.40 3.2

OspreyTechUn SFTW.U 9.56 -4.2

Otelco OTEL 3.01 -19.0

OwlRock ORCC 8.95 16.7

OxfordIndustriesOXM 30.37 -0.8

OxfordLanePfd OXLCO 14.50 22.3

OxfordSquareNt24OXSQL 11.92 14.4

OxfordSquareNt26OXSQZ 14.73 -2.0

OxfordSquare OXSQ 2.04 -1.4

PAE Wt PAEWW 0.25 44.2

P&FIndustries PFIN 5.15 -4.6

PBF Energy PBF 6.25 3.1

PCB Bancorp PCB 9.21 3.4

PCSB Fin PCSB 11.62 3.0

PC-Tel PCTI 3.95 10.4

PDF Solutions PDFS 8.61 8.6

PDLCommBncp PDLB 9.26 1.7

PNC Fin PfdQ PNCpQ 17.50 8.5

POSCO PKX 27.57 -4.7

PPG Ind PPG 69.77 5.0

PPL PPL 20.55 -5.3

PRA Group PRAA 21.22 0.3

PRA HealthSci PRAH 63.00 -2.9

PTC PTC 43.90 2.7

Paccar PCAR 52.63 0.5

PacificCoastOil ROYT 0.15 5.5

PacificPremBncpPPBI 15.12 6.3

PacWestBancorpPACW 14.31 2.0

PagSeguroDig PAGS 13.58 7.6

PalatinTech PTN 0.36 11.1

PangaeaLogisticsPANL 1.60 -5.3

ParamountGroupPGRE 6.42 5.5

ParkeBancorp PKBK 9.05 11.5

PartnerRePfdF PREpF 14.50 12.2

PathfinderBncp PBHC 11.02 -0.7

PatrickIndustriesPATK 16.70 2.4

PatriotTransportPATI 8.99 -0.3

PeapackGladFinlPGC 11.15 4.2

PebblebrookPfdEPEBpE 7.75 36.1

PebblebrookPfdCPEBpC 5.06 35.9

Peck PECK 1.49 ...

PembinaPipelinePBA 10.58 20.1

PennantPark5.50%NtPNNTG 9.44 -4.5

PennsWoodsBncpPWOD 19.20 5.1

PA Reit Pfd D PEIpD 3.00 22.8

PA Reit Pfd B PEIpB 1.48 28.9

PenskeAuto PAG 19.99 7.4

Pentair PNR 23.32 -4.4

PeoplesUtdPfdAPBCTP 14.00 9.1

PeoplesBncpOHPEBO 19.09 8.2

PerformShippingDCIX 0.40 6.8

PhoenixNewMediaFENG 1.28 -5.1

PhysiciansRealtyDOC 11.01 15.0

PiedmontOfficeAPDM 14.12 6.6

PingtanMarineEntPME 0.57 -28.0

PiperSandler PIPR 31.95 11.8

PivotalInvtII PIC.U 9.61 -1.4

Plexus PLXS 35.16 18.4

PlumasBancorp PLBC 15.00 -1.9

PLxPharma PLXP 2.51 -4.2

PlymouthIndREITPLYM 10.00 -4.7

PlymouthREITPfdAPLYMpA 11.81 -7.5

PointsIntl PCOM 7.10 9.2

Polaris PII 45.60 5.2

PolymetMining PLM 0.15 2.6

Popular BPOP 23.69 0.1

PostHoldings POST 70.67 -4.4

PostalRealty PSTL 13.01 -6.1

PowerREIT PfdAPWpA 25.00 -2.2

PowerFleet PWFL 2.55 21.8

Precipio PRPO 0.75 7.8

PreformedLine PLPC 36.16 10.1

Primerica PRI 68.42 -3.7

PriorityIncmPfdAPRIFpA 15.70 -8.0

PriorityIncmPfdBPRIFpB 15.50 1.4

PriorityIncmPfdCPRIFpC 13.07 14.3

PriorityIncmPfdEPRIFpE 15.20 0.8

ProfessionalHldgPFHD 13.50 10.5

ProgenicsPharmPGNX 1.89 -1.9

Progressive PGR 66.22 -7.1

ProPetro PUMP 1.36 39.7

ProSightGlobal PROS 8.52 25.3

ProtectiveInsA PTVCA 11.25 9.2

ProvidentBncp PVBC 7.88 3.2

ProvidentFin PROV 12.00 21.4

ProvidentFinSvcsPFS 9.05 8.5

52-Wk %
Stock Sym Hi/Lo Chg
New Highs and Lows|WSJ.com/newhighs

The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE American

and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low in the latest

session.% CHG-Daily percentage change from the previous trading session.

Continued on Page B7

BUSINESS & FINANCE

previously been on time with

payments.

The Consumer Data Industry

Association, which represents

credit-reporting firms, says it

is evaluating ways to serve

consumers and the economy.

Consumers who have concerns

should contact their lenders, it

says.

Government officials also

have been in talks with mort-

gage companies about how

they can help consumers, ac-

cording to people familiar with

the matter. In response, the in-

dustry has been working on

plans tailored to the current

crisis that could be enacted

quickly.

Mortgage companies already

offer so-called forbearance

plans in certain situations, in

which borrowers can temporar-

ily stop making mortgage pay-

ments and make them up later.

ments, to the credit-reporting

firms. Those firms in turn com-

pile and sell that information

back to lenders to help them

decide whom to lend to. That

information also is used to help

calculate people’s credit scores.

Most lenders haven’t said if

they will avoid reporting

missed payments to the credit-

reporting firms as the pan-

demic spreads. And the credit-

reporting firms as of now plan

to continue including missed

payment information they re-

ceive on credit reports.

An exception isDiscover Fi-

nancial Services, which said it

won’t report missed payments

to credit-reporting firms for

some borrowers for at least

two months. That will cover

loans including credit cards,

personal loans and private stu-

dent loans, and will mainly ap-

ply to consumers who have

economic effects. That also

would become logistically

harder if companies have to

move customer-service repre-

sentatives from call centers to

work from home.

Lawmakers and others have

asked the main U.S. credit-re-

porting firms,EquifaxInc.,Ex-

perianPLC andTransUnion,

what they can do to limit the

damage to consumers’ credit

standing if they miss loan pay-

ments. Representatives from

the White House National Eco-

nomic Council have been in

touch with credit-reporting

firms, according to people fa-

miliar with the matter. So have

staffers representing Sen. Mike

Crapo (R., Idaho), Rep. Maxine

Waters (D., Calif.) and Sen. Mitt

Romney (R., Utah).

Generally, lenders submit in-

formation about their borrow-

ers, including missed pay-

but incomes have largely failed

to keep pace. Consumer debt

balances, including credit

cards, auto loans and student

loans, are around record levels.

Lenders and credit-reporting

firms are still reviewing what

they might do for consumers.

Some think relief should be of-

fered to all borrowers, or all

who ask for it. Another option,

requiring people to prove they

were directly affected by the

coronavirus, could be impracti-

cal given the virus’s far-reaching

Some lenders already have

announced programs meant to

help.

CitigroupInc., for example,

is increasing spending limits

for certain cardholders on a

case-by-case basis, including

those with rising out-of-pocket

medical expenses.JPMorgan

Chase& Co. is delaying due

dates for some borrowers on

cards, auto loans and mort-

gages.Goldman Sachs Group

Inc. is allowing borrowers who

have personal loans from its

consumer bank, Marcus, to sign

up to delay their payments for

a month.

Still, the expected economic

slowdown could devastate

many U.S. consumers, who al-

ready were overstretched be-

fore the coronavirus pandemic.

Americans have been falling

deeper into debt over the past

decade as costs have climbed

U.S. consumers are facing
what could become the biggest
credit crunch since the Great
Depression. Lenders and credit-
reporting firms aren’t sure
what to do about it.
As coronavirus spreads,
thousands of wait staff, bar-
tenders and airline employees
are out of work and could be
on the brink of missing pay-
ments on mortgages, credit
cards and other loans.
Lenders have yet to report a
spike in missed payments, but
the impact could be consider-
able. If borrowers start default-
ing, they could lose homes and
cars. In the longer term, those
delinquencies could get fac-
tored into their credit reports,
hurting their ability to borrow
for many years.

BYANNAMARIAANDRIOTIS
ANDBENEISEN

Lenders, Credit Agencies Weigh Relief Options

The expected slump

could devastate

consumers and bring

a wave of defaults,

BUSINESS OPPORTUNITIES

  







 



 

 





   

 



  





 

 















    

         











     

!"#$%#%$&#""

'



()

COMMERCIAL REAL ESTATE

   



 



     

 

   

    

  

   



 

 

 !

"  ! # 

$% % & %! '  

  



    

   

    



The Marketplace

ADVERTISEMENT

To advertise: 800-366-3975 or WSJ.com/classifieds

  







                

    



   



 



 

  !"

#$%%&! ''()*#(

+,, !-. (/ 0 #$

11 " $"+". "" /



 2  3445667560805

  ! "#$%&'

9!-. (/ 70  '' (

""  9 (. 9 !!" 9"!

/ " "!!  / 

 +"  

/    $

: '44; (, ( 

/ <

   (.= '47;.  

( 

/ <   = ! 86; / ( 

/ <#    =



   (

     

#  

BOATING

COMMERCIAL REAL ESTATE

 





     

    

   

        



















           

 !      " #$

 

    



ADVERTISE TODAY

THE MARKETPLACE

(800) 366-3975

© 2020 Dow Jones & Company, Inc.

All Rights Reserved.

For more information visit:

wsj.com/classifieds