New Highs 41
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Algonquin Pwr Nts 2079 AQNB 26.14 113
Ategrity Spec Insurance ASIC 27.99 1,389
Best Buy BBY 92.58 276,968
BlkRk Engy Res Tr BGR 17.92 19,135
Chevron CVX 217.65 809,452
Concentra Group CON 35.92 82,094
ConocoPhillips COP 139.75 780,203
Corebridge Financial CRBG 35.12 433,298
Crescent Energy CRGY 15.04 481,673
Cross Timbers Royalty Tr CRT 11.99 8,830
Danaos DAC 159.47 6,752
Delek US Holdings DK 79.15 154,887
Dorian LPG LPG 55.96 56,703
DoubleVerify DV 13.65 11,978,867
Expeditors Intl of Wash EXPD 193.78 86,563
Frontline FRO 50.43 996,788
Greenfire Resources GFR 6.72 157,877
IDT B IDT 72.10 9,136
Ibotta IBTA 42.46 25,799
J.Jill JILL 24.29 21,443
Jackson Acqn II Cl A JACS 10.78 104
KB Financial Group ADR KB 133.29 12,967
Nordic American Tankers NAT 7.54 876,450
Okeanis Eco Tankers ECO 76.54 167,791
Permian Resources PR 24.39 702,926
SFL SFL 13.22 135,675
SM Energy SM 39.82 304,176
Shell ADR SHEL 97.42 1,005,691
Strive U.S. Energy ETF DRLL 43.21 5,631
Suncor Energy SU 70.66 432,282
Sunoco SUN 78.78 40,957
TXO Partners TXO 15.58 13,420
Teekay TK 14.49 69,391
Teekay Tankers TNK 102.07 50,880
Teva Pharmactl Industries TEVA 37.99 153,668
Tortoise Energy ETF TNGY 11.66 1,545
Tsakos Energy Navigation TEN 48.90 112,496
Two Harbors Nts 2030 TWOD 26.25 3,772
Utz Brands UTZ 14.30 143,386
Valero Energy VLO 399.40 498,593
WhiteHawk Minerals WHK 28.98 22,339
New Lows 137
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ACRES Cmcl Realty Pfd. D ACRpD 19.20 806
Aberdeen Intermediate MIN 2.32 20,065
abrdn Incm Credit Strat ACP 4.50 708,530
Advanced Drainage Systems WMS 124.75 41,800
Algonquin Pwr & Utilities AQN 5.25 723,191
Allstate Pfd. H ALLpH 18.26 9,670
Amrize AMRZ 39.67 505,936
Annovis Bio ANVS 1.10 209,423
Apartment Invt & Mgmt AIV 2.39 82,270
Arbor Realty Trust ABR 4.66 498,733
BNY Mellon HY Strategies DHF 2.28 59,595
BNY Mellon Strat Muni DSM 5.53 3,769
BNY Mellon Strat Muni LEO 5.86 8,194
BWX Technologies BWXT 144.65 118,356
Bank of America Nts 2066 MERpK 24.18 15,170
BlackRock Corp Hi Yd Fd HYT 8.11 200,578
BlackRock Mult-Sector IT BIT 11.66 53,330
BlackRock Taxable Mun Bd BBN 15.14 27,956
Blackstone Mortgage Cl A BXMT 13.29 143,979
BrightSpire Capital BRSP 4.40 186,778
Brookfield BN 37.72 410,042
Brookfield Real Assets RA 12.18 75,334
Brookfield Renewable BEPC 29.97 132,827
Burlington Stores BURL 233.62 76,512
CMS Energy Nts 2078 CMSC 20.40 1,689
CMS Energy Nts 2079 CMSD 20.19 1,655
Carlyle Credit Incm Fd CCIF 2.53 62,851
Carnival CCL 22.11 2,662,050
Cato Cl A CATO 2.34 15,556
Charles Schwab Dep Pfd D SCHWpD 22.05 7,698
Cohen & Strs Sel Prf Inc PSF 18.75 3,288
Core & Main CNM 40.03 180,869
Ctrpt HY Trend ETF HYTR 21.08 572
DWS Muni Income Trust KTF 8.39 47,855
Daqo New Energy ADR DQ 11.38 57,560
DoubleLine Incm Solns DSL 10.30 141,253
Duke Energy Deb 2078 DUKB 20.94 4,866
Dutch Bros BROS 43.15 491,334
EIDP $4.50 Cum. Pfd. CTApB 64.30 2,038
ESAB ESAB 67.99 65,721
Etn Vnc Short Dur Fd EVG 10.39 257
Eaton Vance TR Bd EVTR 49.22 71,164
Entergy 1st Mtg Bd EAI 19.31 1,406
Fed Realty Inv Pfd. C FRTpC 18.65 1,801
Finance of America FOA 14.80 6,838
FT Interm Duration Pfd FPF 16.91 13,440
Franklin Mgd Mun Incm Tr PMM 5.90 30,510
Franklin Universal Trust FT 7.46 7,457
GXO Logistics GXO 44.99 54,649
Gabelli Equity Pfd. K GABpK 18.85 1,252
Gabelli Equity Pfd. H GABpH 18.89 100
GS Core Plus Bd GCPB 49.27 1,433
GrabAGun Digital Holdings PEW 2.19 63,022
Granite Point Mtg Trust GPMT 0.9224 36,662
Granite Point Mtg Pfd. A GPMTpA 15.85 2,554
Gray Media Cl A GTN.A 5.31 226
Gpo Aeroportuario ADR PAC 199.34 7,508
Gpo Aeroport Sureste ADR ASR 247.30 2,834
John Hancock Income Secs JHS 10.58 884
John Hancock Pfd Income HPI 15.03 8,674
John Hancock Pfd II HPF 14.60 28,743
John Hancock Pfd Inc III HPS 13.03 18,860
HawkEye 360 HAWK 15.71 255,133
Invesco Bond Fund VBF 14.25 8,619
Invsc CA Value Mun Incm VCV 9.84 11,091
Invesco High Income II VLT 9.53 8,873
Invesco Mortgage Cap IVR 6.74 607,187
Invesco Mun Incm Opps Tr OIA 5.80 44,588
Invsc Senior Income Tr VVR 2.90 101,635
Invsc Inv Grade NY Muni VTN 9.80 131,319
JinkoSolar Holding ADR JKS 11.29 46,733
Joby Aviation JOBY 6.18 3,354,162
JHancock Pr Div PDT 12.06 21,271
JPMorgan Active Bond ETF JBND 51.81 57,801
JPMorgan Chase Pfd EE JPMpC 23.84 40,125
Knife River KNF 56.50 20,494
Lennox International LII 350.22 48,356
MFA Financial MFA 8.51 171,841
MFS Active Core Plus Bd MFSB 24.25 173,269
Madison Air Solutions MAIR 23.63 206,213
Medical Properties Trust MPT 3.56 1,292,302
Net Lease Office Prop NLOP 10.79 8,722
Norwegian Cruise Line NCLH 14.42 1,946,737
Nuveen AMT-Free Quality NEA 10.73 259,814
Nuveen Mun Cred Incm Fd NZF 11.44 163,310
Nuveen NY Qual Muni NAN 10.41 179,672
Nuveen Pfd & Incm Opp Fd JPC 7.06 390,779
Nuveen Qual Mun Incm Fd NAD 10.80 175,028
Oklo OKLO 34.38 2,482,435
Orchid Island Capital ORC 6.29 793,683
PCM Fund PCM 4.95 38,546
PGIM Gl Hi Yield Fd GHY 11.22 40,439
PGIM High Yield Bd Fd ISD 12.06 42,204
Pimco Access Income Fund PAXS 13.55 116,951
PIMCO Active Bond ETF BOND 88.66 82,428
PIMCO California Muni PCQ 8.35 7,823
PIMCO Corporate & Incm PTY 11.29 785,596
PIMCO Corporate & Incm PCN 11.25 129,935
PIMCO Dynamic Income Fund PDI 14.40 1,265,796
PIMCO Dynamic Incm Opps PDO 12.19 436,834
PIMCO Muni Income Fd II PML 6.96 66,749
PIMCO Strat Income Fund RCS 4.87 172,812
PIMCO High Income PHK 4.32 382,007
PIMCO Income Strategy PFL 7.23 80,379
Public Svc Enterprise PEG 71.94 381,429
QXO QXO 11.97 1,252,833
QXO Pfd. Series B QXOpB 37.58 3,223
Qwest 6.75% Nts 2052 CTHH 16.28 1,200
RenaissanceRe Pfd. G RNRpG 14.29 3,281
Rivernorth Opps Fd Pfd A RIVpA 21.03 106
Southern Nts 2025A SOJF 23.87 8,454
Southern Un SOMN 46.36 1,895
StandardAero SARO 23.51 103,951
Stem STEM 4.61 18,610
Stifel Finl Pfd. D SFpD 15.12 808
Surf Air Mobility SRFM 0.4800 1,225,654