Symbol | Open | High | Low | Close | Percent | Change | Volume | ANAC-WS | 9.75 | 9.78 | 9.75 | 9.78 | 0.10 | 0.01 | 19689 | ANAC-U | 9.75 | 9.78 | 9.75 | 9.78 | 0.10 | 0.01 | 19689 | PDOT-U | 9.75 | 9.76 | 9.75 | 9.76 | 0.10 | 0.01 | 19612 | RM | 30.47 | 30.69 | 29.36 | 29.50 | -3.44 | -1.05 | 19600 | GB | 5.02 | 5.17 | 4.84 | 5.06 | -1.56 | -0.08 | 19507 | PSEC-P-A | 16.13 | 16.13 | 15.83 | 15.85 | -1.37 | -0.22 | 19419 | SPNT-P-B | 24.11 | 24.13 | 23.65 | 23.78 | -1.29 | -0.31 | 19357 | GPX | 12.15 | 12.40 | 11.90 | 11.90 | 0.85 | 0.10 | 19232 | ESGC | 0.80 | 1.07 | 0.51 | 0.55 | -50.00 | -0.55 | 18940 | USB-PQ | 16.40 | 16.45 | 16.35 | 16.38 | 0.24 | 0.04 | 18887 | WARR-WS | 9.80 | 9.81 | 9.80 | 9.81 | -0.10 | -0.01 | 18758 | WARR-U | 9.80 | 9.81 | 9.80 | 9.81 | -0.10 | -0.01 | 18758 | TRTX-P-C | 16.13 | 16.18 | 15.76 | 15.95 | -1.12 | -0.18 | 18719 | MFA-PC | 18.35 | 18.50 | 18.21 | 18.50 | 0.65 | 0.12 | 18597 | FUSE-U | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 18581 | FUSE | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 18581 | FUSE-WS | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 18581 | SOS | 4.20 | 4.25 | 4.01 | 4.08 | 0.49 | 0.02 | 18370 | COF-PK | 18.01 | 18.01 | 17.80 | 17.88 | -1.00 | -0.18 | 18354 | AAC | 10.49 | 10.50 | 10.49 | 10.50 | 0.00 | 0.00 | 18276 | ALN | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 18000 | FT | 6.81 | 6.86 | 6.78 | 6.79 | -0.59 | -0.04 | 18000 | CYD | 9.58 | 9.67 | 9.57 | 9.60 | 0.31 | 0.03 | 17788 | GGZ | 11.60 | 11.73 | 11.60 | 11.64 | 0.09 | 0.01 | 17700 | PEB-P-G | 18.56 | 18.60 | 18.30 | 18.48 | -0.38 | -0.07 | 17501 | FPH | 2.37 | 2.45 | 2.37 | 2.45 | 2.51 | 0.06 | 17480 | SOJC | 24.60 | 24.73 | 24.60 | 24.70 | 0.49 | 0.12 | 17318 | SNP | 42.72 | 43.71 | 42.72 | 43.25 | 2.73 | 1.15 | 17300 | BME | 40.08 | 40.29 | 40.04 | 40.25 | 0.25 | 0.10 | 17200 | EOCW | 10.33 | 10.34 | 10.33 | 10.34 | 0.10 | 0.01 | 17100 | JWSM-U | 10.01 | 10.01 | 10.00 | 10.03 | 2.66 | 0.26 | 17049 | JHS | 10.79 | 10.79 | 10.75 | 10.77 | -1.01 | -0.11 | 17000 | HUGS-WS | 1.40 | 1.49 | 1.33 | 1.39 | -86.44 | -8.86 | 16941 | RC-PE | 18.51 | 18.52 | 18.45 | 18.48 | -0.16 | -0.03 | 16847 | SPFR-UN | 10.35 | 10.35 | 8.90 | 8.90 | -13.42 | -1.38 | 16781 | CLIM | 10.02 | 10.04 | 10.02 | 10.03 | 0.00 | 0.00 | 16725 | FVIV-U | 9.75 | 9.76 | 9.73 | 9.75 | -0.10 | -0.01 | 16712 | EQH-PC | 16.56 | 16.62 | 16.47 | 16.61 | 0.54 | 0.09 | 16663 | GNT | 5.04 | 5.06 | 4.99 | 5.04 | 0.40 | 0.02 | 16500 | WRB-PF | 23.08 | 23.08 | 22.69 | 22.89 | -0.22 | -0.05 | 16482 | CLVT-P-A | 40.40 | 40.62 | 40.27 | 40.62 | 0.54 | 0.22 | 16468 | ASR | 285.08 | 288.77 | 284.25 | 286.01 | 0.76 | 2.17 | 16400 | GHC | 581.46 | 586.89 | 573.59 | 574.85 | -1.60 | -9.37 | 16365 | NM | 1.76 | 1.76 | 1.72 | 1.75 | 1.16 | 0.02 | 16300 | GAM | 40.45 | 40.50 | 40.34 | 40.44 | 0.27 | 0.11 | 16100 | GSQD-WS | 0.76 | 0.82 | 0.76 | 0.82 | 1.23 | 0.01 | 16014 | SHO-P-I | 18.20 | 18.30 | 18.00 | 18.26 | 0.33 | 0.06 | 15999 | KREF-PA | 17.33 | 17.58 | 17.33 | 17.39 | -0.11 | -0.02 | 15985 | WMC | 9.10 | 9.15 | 8.91 | 9.01 | -1.31 | -0.12 | 15900 | GGT | 6.16 | 6.24 | 6.11 | 6.22 | 0.48 | 0.03 | 15900 | |
|