New Highs 40 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ABM Industries ABM 51.29 74,834 Adams Natural Rscs Fd PEO 29.75 14,437 Algonquin Pwr Nts 2079 AQNB 26.20 3,851 Archer Daniels Midland ADM 88.75 847,605 Atkore ATKR 94.39 321,982 BBB Foods TBBB 52.22 134,399 BlkRk Engy Res Tr BGR 17.72 54,250 CVR Energy CVI 50.27 545,006 Canadian Natural Rscs CNQ 52.31 3,630,546 Cenovus Energy CVE 34.16 1,551,324 Chevron CVX 217.40 2,706,229 ConocoPhillips COP 138.89 1,415,306 Crescent Energy CRGY 14.60 858,550 DHT Holdings DHT 21.49 775,062 Delek US Holdings DK 77.80 336,140 Energy Transfer ET 21.84 2,154,132 Equinor ADR EQNR 45.55 1,910,980 Essential Utilities WTRG 42.51 377,841 Frontline FRO 48.37 1,500,002 HF Sinclair DINO 110.31 282,974 Harbor Cmd All-Weather HGER 36.34 352,374 Kinetik Holdings KNTK 56.92 536,716 LTC Properties LTC 43.16 87,689 Marathon Petroleum MPC 405.13 642,938 Ocean Capital Acquisition OCAC 9.98 202,255 Okeanis Eco Tankers ECO 72.87 123,277 PBF Energy PBF 78.97 980,075 Permian Basin Royalty Tr PBT 35.52 27,024 Permian Resources PR 24.20 1,877,810 Phillips 66 PSX 263.76 609,497 Sasol ADR SSL 14.81 1,126,070 Shell ADR SHEL 96.99 3,617,158 Strive U.S. Energy ETF DRLL 42.71 4,136 SunocoCorp SUNC 83.50 59,339 TXO Partners TXO 15.45 72,577 Teekay Tankers TNK 97.98 75,635 Tsakos Energy Navigation TEN 46.65 236,623 Ultrapar Part ADR UGP 7.60 827,384 Valero Energy VLO 393.54 1,094,155 WhiteHawk Minerals WHK 28.66 17,473 New Lows 290 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Acres Commercial Realty ACR 13.56 8,926 AT&T 5% Pfd. A TpA 17.48 61,465 AT&T Pfd. Series C TpC 16.52 83,247 Aberdeen Intermediate MIN 2.36 176,121 Aberdeen Muni Income Fund MFM 5.14 111,203 abrdn Incm Credit Strat ACP 4.87 244,496 Affiliated Mgrs Nts 2061 MGRD 14.36 1,968 AllianceBrnstn NtlMun AFB 10.29 45,972 Allstate Pfd. H ALLpH 18.35 35,330 Allstate Pfd. I ALLpI 17.18 26,343 Amentum Holdings AMTM 19.21 180,186 Amer Sports AS 27.50 985,924 Amer Homes 4 Rent Pfd H AMHpH 22.70 1,305 Amrize AMRZ 40.12 1,398,802 Annovis Bio ANVS 1.17 707,239 Apartment Invt & Mgmt AIV 2.43 235,578 Applied Aerosp & Dfns AADX 11.62 320,311 Aptiv APTV 43.83 1,141,781 Aspen Ins Pfd. AHLpE 17.91 9,229 Assurant 5.25% Nts 2061 AIZN 17.80 4,019 Athene Holding Pfd. B ATHpB 18.00 18,743 B&G Foods BGS 3.20 375,141 BNY Mellon Mun Bd Infr DMB 10.21 20,134 BNY Mellon Strat Muni DSM 5.58 25,375 BNY Mellon Strat Muni LEO 5.93 44,737 Bain Cap Specialty BCSF 11.43 144,163 Bank of America Nts 2066 MERpK 24.46 16,303 Bank of America Pfd. GG BACpB 23.25 45,503 Bank of America Pfd. KK BACpM 19.74 53,217 Bank of America Pfd. HH BACpK 22.71 33,934 Bank of America Pfd. LL BACpN 18.50 25,468 Bank of America Pfd. PP BACpP 15.51 23,681 Bank of America Pfd. NN BACpO 16.18 47,571 Bank of America Pfd. SS BACpS 17.52 26,796 Bank of America Pfd. QQ BACpQ 15.73 45,776 Bank of Hawaii Pfd. A BOHpA 15.16 2,873 Bk of NY Mellon Pfd. K BNYpK 24.36 32,981 Birkenstock Holding BIRK 30.69 676,443 BlackRock Corp Hi Yd Fd HYT 8.17 264,683 BlackRock Income Trust BKT 10.02 85,479 BlackRock Mult-Sector IT BIT 11.79 221,917 BlkRk MuniAssets Fd MUA 9.71 215,133 BlkRk MuniHldgs MHD 10.97 169,474 BlRk Muyld NY Qlty MYN 9.27 94,140 BlkRk MuniYld PA Quality MPA 10.46 1,791 BlackRock MuniYd Qual III MYI 10.30 135,653 BlkRk MuniYld Quality MQY 10.56 303,576 BlackRock Taxable Mun Bd BBN 15.21 76,789 Blackstone Mortgage Cl A BXMT 13.57 571,020 Bread Finl Holdings Inc. BFHpB 24.45 41,983 BrightSpire Capital BRSP 4.46 456,976 Brookfield Business BBUC 26.28 11,662 Brookfield BN 37.87 1,132,840 Brookfield Real Assets RA 12.24 96,108 Brookfield Wealth Solns BNT 38.00 1,411 Buckle BKE 40.27 65,611 Builders FirstSource BLDR 58.77 794,647 Burlington Stores BURL 236.75 177,367 CMS Energy Deb. 2078 CMSA 19.35 6,297 CMS Energy Nts 2078 CMSC 20.57 4,392 CMS Energy Nts 2079 CMSD 20.27 19,968 CMS Energy Pfd. C CMSpC 15.86 3,542 CRH CRH 86.84 976,852 Cable One CABO 20.71 67,657 Calix CALX 33.95 152,851 Canada Goose Holdings GOOS 7.53 422,034 Capital One Pfd. I COFpI 17.20 48,714 Cap One Finl Pfd. J COFpJ 16.50 33,195 Cap One Finl Pfd. K COFpK 15.85 4,254 Cap One Finl Pfd. N COFpN 14.90 8,801 Capri Holdings CPRI 12.40 1,040,153 Carnival CCL 22.28 5,132,122 Carriage Services CSV 32.00 32,667 Cato Cl A CATO 2.37 49,711 Charles Schwab Dep Pfd D SCHWpD 22.20 41,303 Charles Schwab Pfd. J SCHWpJ 16.20 25,051 Chimera Investment CIM 11.27 378,661 Citigroup Pfd. II CpR 23.70 23,912 Citizens Finl Gp Pfd. E CFGpE 17.40 13,476 CNFinance Holdings ADR CNF 1.93 2,064 Cohen & Steers Tax-Ad Pfd PTA 17.87 80,817 Cooper-Standard Holdings CPS 24.00 47,714 Core & Main CNM 40.76 1,138,166 Corebridge Finl Nts 2064 CRBD 20.51 15,236 Coupang CPNG 14.45 4,198,813 Csquare CSQR 17.50 119,576 Cullen/Frost Bk Pfd. B CFRpB 16.15 1,830 DTE Energy Deb 2077 DTW 18.76 7,018 DTE Energy Deb 2080 DTB 15.46 8,106 DTE Energy Deb. 2021 E DTG 15.45 6,494 DTE Engy 6.25% Deb. 2085 DTK 21.82 13,747 DWS Muni Income Trust KTF 8.47 81,665 Digital Realty Pfd. J DLRpJ 18.94 2,668 Digital Realty Pfd. L DLRpL 18.72 5,516 DoubleLine Incm Solns DSL 10.45 177,482 Dream Finders Homes DFH 12.17 179,792 Duke Energy Deb 2078 DUKB 21.50 12,832 Duke Energy Pfd. A DUKpA 22.92 26,480 Dutch Bros BROS 44.05 706,928 ESAB ESAB 69.67 96,316 Eaton Vance TR Bd EVTR 49.44 165,264 Enovis ENOV 18.44 396,279 Entergy New Orl 5.5% Bds ENO 20.63 4,272 Equitable Pfd. A EQHpA 17.81 11,251 Equitable Pfd. C EQHpC 15.70 6,165 Eve Holding EVEX 2.06 158,335 Fed Agric Mtg Pfd. F AGMpF 18.55 6,523 FedEx Freight Holding FDXF 122.44 208,927 Finance of America FOA 15.55 9,879 First Horizon Pfd. FHNpH 23.37 13,486 FT HY Opps 2027 Term Fd FTHY 13.02 51,592 FT Interm Duration Pfd FPF 17.09 28,638 Franklin Mun Opps Tr PMO 9.84 28,429 Franklin Premier Incm Tr PPT 3.35 27,796 Franklin Universal Trust FT 7.60 6,946 Gabelli Equity Pfd. K GABpK 19.02 328 GS Core Plus Bd GCPB 49.55 837