New Highs 17
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
AA Mission Acquisition II YCY 10.29 55,328
Agilent Technologies A 172.82 678,940
Algonquin Pwr Nts 2079 AQNB 26.28 1,628
BitMine Immer 9.5% Pfd. A BMNP 99.88 1,285
Everpure P 131.41 5,400,689
Hamilton Beach Brands HBB 36.18 26,637
Jackson Acqn II Cl A JACS 10.83 86,229
Mettler-Toledo MTD 1541.02 50,588
Ocean Capital Acquisition OCAC 10.05 206
Riskified RSKD 7.72 2,561,899
Securitize SECZ 16.56 4,689,179
SentinelOne S 24.35 1,290,905
Team TISI 29.50 4,328
Thermo Fisher Scientific TMO 681.55 580,983
Twilio Cl A TWLO 297.70 710,103
Two Harbors Nts 2030 TWOD 26.30 23,706
Waters Corp WAT 436.34 241,943
New Lows 335
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Acres Commercial Realty ACR 11.78 3,420
AECOM ACM 60.23 140,113
AGI AGBK 5.79 39,295
Aberdeen Multi-Mark Incm MMT 4.28 53,514
Aberdeen Muni Income Fund MFM 4.95 260,593
abrdn Glbl Infr Incm Rt. ASGIr 0.0100 678,600
abrdn Global Inf Incm Fd ASGI 19.18 92,661
abrdn Gl Premier Prop Fd AWP 10.60 55,252
abrdn Incm Credit Strat ACP 4.42 524,219
Accendra Health ACH 0.7250 251,222
Adient ADNT 17.15 81,184
Agree Realty Pfd. A ADCpA 15.52 7,408
Algonquin Pwr & Utilities AQN 5.02 736,908
AllianceBernstein Glbl AWF 9.72 103,891
AllianceBrnstn NtlMun AFB 9.76 100,695
Amer Homes 4 Rent Pfd G AMHpG 20.76 9,269
Amer Homes 4 Rent Pfd H AMHpH 21.98 825
American Vanguard AVD 1.96 252,056
Angel Oak Finl Strat FINS 11.85 14,887
Aon AON 277.54 398,510
Apollo Commercial RE Fin ARI 6.21 396,941
Arbor Realty Trust ABR 4.11 796,344
Arbor Realty Pfd. D ABRpD 15.17 3,178
Arbor Realty Pfd. E ABRpE 15.07 753
Ares Cmcl Real Estate ACRE 4.12 244,081
Ares Dynamic Credit Alloc ARDC 11.53 56,365
Armour REIT Pfd. C ARRpC 19.91 11,738
Aspen Ins 5.625% Pfd. AHLpD 17.50 1,370
Aspen Ins Pfd. AHLpE 17.40 9,965
Assured Guaranty AGO 68.59 51,125
AutoNation AN 162.69 139,829
BARK BARK 8.08 7,197
BNY Mellon Mun Bd Infr DMB 9.68 11,364
BNY Mellon Strat Muni DSM 5.26 100,787
BNY Mellon Strat Muni LEO 5.61 72,246
BWX Technologies BWXT 139.35 212,157
Barings Glbl Shrt Dur HY BGH 13.14 38,216
BlackRock Cap Allocation BCAT 13.66 514,789
Blackrock Core Bond Tr BHK 8.24 82,709
BlackRock Corp Hi Yd Fd HYT 7.76 417,209
BlkRk Credit Alloc Incm BTZ 9.35 187,500
BlkRk Debt Strat Fd DSU 8.88 173,570
BlackRock FR Incm Strat FRA 10.48 99,952
BlackRock Income Trust BKT 9.52 67,216
BlackRockDurInco Tr BLW 11.54 44,445
BlackRock Mult-Sector IT BIT 11.14 293,472
BlkRk MuniAssets Fd MUA 9.48 96,239
BlkRk MuniHldgs CA Qlty MUC 9.90 268,611
BlkRk MuniHldgs MHD 10.50 200,635
BlkRk MunHl NJ Qlty MUJ 11.22 51,838
BlRk Muyld NY Qlty MYN 8.85 176,012
BlkRk MuniYld PA Quality MPA 9.86 8,743
BlackRock MuniYd Qual III MYI 9.70 329,523
BlkRk MuniYld Quality MQY 10.10 286,789
BlackRock Taxable Mun Bd BBN 14.55 123,113
Blackstone Mortgage Cl A BXMT 12.31 526,702
Boyd Gaming BYD 70.09 158,428
Boyd Group Services BGSI 79.32 18,538
Brandywine Global Incm BWG 7.04 20,266
BrightSpire Capital BRSP 3.98 307,928
Brightstar Lottery BRSL 9.71 997,921
BrightView Holdings BV 9.99 128,204
Brookfield Business BBUC 24.97 28,154
Brookfield BN 36.36 1,140,864
Brookfield Real Assets RA 11.75 107,956
Brookfield Renewable BEPC 28.32 356,399
Brookfield Wealth Solns BNT 36.48 1,639
CBRE Glbl Real Est Incm IGR 11.86 106,402
CRH CRH 83.67 1,615,455
Cable One CABO 15.04 81,692
Calix CALX 33.14 146,280
Camping World Cl A CWH 5.14 341,426
Cap One Finl Pfd. J COFpJ 16.32 27,770
Cap One Finl Pfd. K COFpK 15.77 5,327
Cap One Finl Pfd. N COFpN 14.80 10,612
Carlyle Credit Incm Fd CCIF 2.26 33,421
Carlyle Credit Incm Pfd D CCID 24.75 10,760
Carnival CCL 21.50 5,242,092
CenterPoint Energy CNP 36.72 1,145,801
Chimera Investment CIM 10.62 243,344
Citigroup Pfd. II CpR 22.96 38,620
Citizens Finl Gp Pfd. E CFGpE 16.93 25,122
Citizens Finl Gp Pfd. H CFGpH 25.07 18,257
Citizens Finl Pfd. I CFGpI 24.13 4,763
Claros Mortgage Trust CMTG 1.27 352,165
Cohen & Steers Dur Pfd LDP 19.15 35,752
Cohen & Steers CE Opp Fd FOF 12.29 23,051
Cohen & Steers Qu Incm RQI 11.29 141,759
Cohen & Steers REIT & Pfd RNP 19.00 36,327
Cohen & Strs Sel Prf Inc PSF 18.30 17,577
Cohen & Steers Tax-Ad Pfd PTA 17.26 126,678
Constellation Brands A STZ 115.36 235,166
Ctrpt HY Trend ETF HYTR 20.85 1,119
Coupang CPNG 14.03 2,645,433
Crown Castle CCI 67.81 888,015
DTE Energy DTE 122.24 247,014
DTE Energy Deb 2080 DTB 15.27 6,163
DWS Muni Income Trust KTF 8.24 406,632
Digital Realty Pfd. k DLRpK 20.61 3,709
DoubleLine Incm Solns DSL 9.88 463,143
Doubleline Oppor Credit DBL 13.51 14,208
DoubleLine Yield Opps Fd DLY 13.01 88,895
Douglas Elliman DOUG 1.51 332,994
Duke Energy Deb 2078 DUKB 20.21 13,762
Dynex Capital DX 11.52 2,151,379
Eaton Vance Mun Income EVN 9.80 49,364
EV Natl Municipal Opp EOT 15.45 22,359
Eaton Vance Sr Incm Tr EVF 4.83 48,729
Etn Vnc Short Dur Fd EVG 9.85 5,424
Eaton Vance TR Bd EVTR 48.82 89,638
Endava ADR DAVA 1.76 762,257
Entergy 1st Mtg Bd EAI 18.90 4,234
Entergy MS 4.9% Bds EMP 19.33 1,384
Entergy New Orl 5.5% Bds ENO 20.41 2,437
Evercore Cl A EVR 254.61 75,766
Evommune EVMN 8.38 246,353
FTI Consulting FCN 131.43 56,254
Fair Isaac FICO 868.80 90,758
Fed Agric Mtg Pfd. E AGMpE 20.00 1,792
Fed Agric Mtg Pfd. G AGMpG 16.89 3,320
Fed Hermes Prem Muni FMN 10.17 7,558
Fidelity National Finl FNF 41.33 431,551
FinVolution Group ADR FINV 3.12 277,549
First Horizon Pfd. FHNpH 23.03 6,831
FT HY Opps 2027 Term Fd FTHY 12.90 28,751
FT Interm Duration Pfd FPF 16.16 85,663
FT Mortgage Incm Fd FMY 10.74 9,846
FirstEnergy FE 43.31 1,049,784
Five Point Holdings FPH 4.55 413,074
Fiverr International FVRR 8.41 109,940
Flaherty & Crumrine Dyn DFP 18.95 25,334
Flaherty & Crumrine Pfd PFO 8.77 12,531
Flaherty & Crumrine TR FLC 15.72 12,448
Flutter Entertainment FLUT 81.89 677,215
Franklin BSP Realty Tr FBRT 7.32 277,569
Franklin Mgd Mun Incm Tr PMM 5.54 75,087
Franklin Mun Opps Tr PMO 9.22 89,699
Franklin Universal Trust FT 7.05 19,859
H.B. Fuller FUL 47.61 285,253
GAMCO Natural Pfd. A GNTpA 18.99 1,056
GXO Logistics GXO 43.90 161,887
Gabelli Div & Incm Pfd H GDVpH 20.40 632
Gabelli Div 4.25% Pfd. K GDVpK 16.13 999
Getty Images GETY 0.1785 3,138,853
Gildan Activewear GIL 40.66 1,872,141
GS Core Plus Bd GCPB 49.00 1,194
Granite Point Mtg Trust GPMT 0.8100 68,574
Granite Point Mtg Pfd. A GPMTpA 14.28 1,140
Gpo Aeroport Sureste ADR ASR 235.84 16,306
Guggenheim Active Allo GUG 13.75 75,250
Guggenheim Strat Opps Fd GOF 8.41 695,846
Guggenheim Tax Mun Bd GBAB 12.65 69,825
John Hancock Income Secs JHS 10.37 2,675
John Hancock Investors JHI 12.21 2,377
John Hancock Pfd Income HPI 13.85 43,941
John Hancock Pfd II HPF 13.52 67,237
John Hancock Pfd Inc III HPS 12.14 43,527
HnckJohn TxAdv HTD 22.53 21,924
Hartford Ins Pfd. G HIGpG 22.50 11,565
Hawaiian Electric Inds HE 9.06 756,043
Highland Opps & Inc Pfd B HFROpB 15.66 6,587
Highland Opps & Inc Pfd A HFROpA 15.75 10,303
Hilton Grand Vacations HGV 34.80 95,790
iHuman ADR IH 1.11 873
Independence Realty Trust IRT 14.55 446,004
Invesco Bond Fund VBF 14.18 24,558
Invsc CA Value Mun Incm VCV 9.18 60,293
Invesco High Income II VLT 9.22 4,465
Invesco Mortgage Cap IVR 6.36 722,481
Invesco Mun Incm Opps Tr OIA 5.46 37,241
Invesco Mun Opportunity VMO 8.64 257,925
Invesco Municipal Trust VKQ 8.70 176,326
Invesco Qlty Mun Inco IQI 9.00 253,237
Invsc Senior Income Tr VVR 2.84 260,210
Invesco Inv Grade Muni VGM 9.08 199,848
Invsc Inv Grade NY Muni VTN 9.38 26,157
Invsc Value Mun Income IIM 11.25 70,642
JBG SMITH Properties JBGS 10.44 274,609
JBS JBS 11.32 943,836
Janus International JBI 4.17 244,552
Jersey Mike's Subs JMKE 17.41 922,507
JinkoSolar Holding ADR JKS 9.55 269,289
JHancock Pr Div PDT 11.75 40,709
JPMorgan Active Bond ETF JBND 51.47 229,257
JPMorgan Chase Pfd DD JPMpD 22.01 65,954
JPMorgan Chase Pfd EE JPMpC 23.14 85,547
KKR Income Opps Fund KIO 10.36 61,397
Karman Holdings KRMN 32.20 1,121,180
Kestrel Grp 6.625% 2046 MHLA 9.00 113
Korea Electric Power ADR KEP 10.80 90,497
LCI Industries LCII 84.10 38,639
Ladder Capital Cl A LADR 9.00 225,565
Las Vegas Sands LVS 38.08 1,372,689
Lemonade LMND 43.34 350,781
loanDepot LDI 0.6370 1,405,713
Londian Wason New Eng ADR FOIL 17.64 8,364
Lucky Strike Ent LUCK 5.21 19,243
Lument Finance Trust LFT 5.21 14,279
M&T Bank Pfd. L MTBpL 23.61 15,154
M&T Bank Pfd. J MTBpJ 25.27 36,668
MFA Financial MFA 8.22 474,896
MFA Finl Pfd B MFApB 18.75 5,671
MFS Active Core Plus Bd MFSB 24.11 30,569
Martin Marietta MLM 485.66 248,528
Mid-Amer Apt Communities MAA 116.72 134,321
Mueller Water Products MWA 21.48 151,524
NRG Energy NRG 97.67 516,991
NYLIM MacKay Def Muni Opp MMD 13.68 16,186
Net Lease Office Prop NLOP 10.22 4,258
NexPoint Residential Tr NXRT 20.30 185,137
NextEra Engy 7.299% Un NEEpS 48.94 11,227
NextEra Energy Un NEEpT 45.55 207,578
NextEra Energy Un NEEpV 43.25 13,915
Noah Holdings ADR NOAH 7.94 40,765
Northpointe Bancshares NPB 15.19 60,071
Nuveen AMT-Free Mun NVG 10.95 400,293
Nuveen AMT-Free Mun Val NUW 12.94 26,408
Nuveen AMT-Free Quality NEA 9.92 815,810
Nuveen CA Muni Value NCA 8.33 38,307
Nuveen Churchill Direct NCDL 11.68 29,291
Nuveen Core Plus Impact NPCT 9.27 23,288
Nuveen Credit Str Inc Fd JQC 4.58 247,486
Nuveen Dynamic Mun Opps NDMO 8.77 162,394
Nuveen Gl Hi Incm Fd JGH 11.70 18,623
Nuveen MN Qual Muni NMS 9.99 23,529
Nuveen Mtg & Income Fund JLS 16.17 3,740
Nuveen Multi-Market Incm JMM 5.51 4,581
Nuveen Mun Cred Incm Fd NZF 11.13 355,567
Nuveen Mun Credit Opp Fd NMCO 9.07 101,923
NuveenMuniIncoOpp Fd NMZ 9.00 518,135
Nuveen Muni Value Fund NUV 8.15 705,847
Nuveen NY AMT-Free NRK 9.52 236,215
Nuveen NY Muni Value Fd NNY 7.74 10,948
Nuveen Pfd & Incm Opp Fd JPC 6.78 555,854
Nuveen Real Asset Income JRI 11.13 46,663
Nuveen Sel Tax Free NXP 12.98 114,013
Nuveen Taxable Muni NBB 14.27 35,937
Nuveen Variable Rate Pfd NPFD 17.23 8,997
Nuveen VA Qual Muni NPV 9.58 6,510
O-I Glass OI 5.92 430,611
Onity Group ONIT 31.12 6,787
OppFi OPFI 6.23 80,882
Orchid Island Capital ORC 5.81 1,974,843
PG&E PCG 12.08 10,090,421
PG&E 6% Pfd. A PCGpX 31.41 3,731
PGIM Gl Hi Yield Fd GHY 10.88 59,323
PGIM High Yield Bd Fd ISD 11.53 77,395
Pimco Access Income Fund PAXS 12.92 135,832
PIMCO Active Bond ETF BOND 87.83 1,018,052
PIMCO California Muni PCQ 7.89 224,449
PIMCO Corporate & Incm PTY 10.68 840,177
PIMCO Corporate & Incm PCN 10.56 358,273
PIMCO Dynamic Incm Opps PDO 11.55 485,158
PIMCO Incm Strat Fd II PFN 6.16 359,578
PIMCO Muni Income Fd II PML 6.52 385,534
PPL Corp PPL 31.92 1,407,446
PPL Un PPLC 44.12 1,278
PennyMac Finl Svcs PFSI 64.79 199,074
PennyMac Mortgage Inv Tr PMT 8.58 307,996
Pentair PNR 53.28 414,065
PIMCO High Income PHK 4.04 781,611
PIMCO Income Strategy PFL 6.75 235,097
PIMCO NY Muni II PNI 6.28 2,495
Principal Real Est Incm PGZ 9.16 1,737
Public Svc Enterprise PEG 66.87 679,478
$Public Storage(PSA-N)$ Pfd. G PSApG 17.90 3,721
Public Storage Pfd. F PSApF 18.07 3,830
Public Storage Pfd. I PSApI 17.07 10,215
Public Storage Pfd. J PSApJ 16.54 2,890
Quantum Leap Acqn Wt QLEP.WS 0.1000 3,000
Rayonier RYN 19.37 1,377,996
Realty Income O 55.09 2,547,254
Redwood Tr 9.5% Nts 2030 RWTQ 21.35 4,407
Reformation REF 12.16 43,322
Rentokil Initial ADR RTO 20.53 694,077
RiverNorth Double Strat OPP 6.91 35,005
RiverNorth Flex Mun II RFMZ 11.87 19,184
RiverNorth Flexible Muni RFM 13.20 4,698
RiverNorth Mgd Dur Muni RMM 12.96 40,112
RiverNorth Opp Muni RMI 13.88 3,535
Rocket Cos. RKT 11.67 6,758,630
Rollins ROL 30.35 3,341,011
SPX Technologies SPXC 170.00 70,136
Saba Capital Income BRW 6.04 57,413
Safehold SAFE 12.57 120,252
SelectQuote SLQT 0.4153 115,743
Sempra SRE 77.94 1,035,222
Sempra Nts 2079 SREA 19.40 4,802
Shutterstock SSTK 4.09 208,265
Smith & Nephew ADR SNN 26.56 408,246
Southern SO 83.17 858,590
StandardAero SARO 22.17 768,982
Starlink AI Acqn Rt OTAIr 0.1587 536
Starwood Property Trust STWD 14.49 1,278,539
Stellantis STLA 4.53 10,847,151
Stem STEM 3.70 91,921
StubHub Holdings STUB 5.26 923,042
Suburban Propane SPH 16.35 77,121
Summit Hotel Prop Pfd. E INNpE 16.70 5,220
Sun Communities SUI 112.02 66,772
TCW Core Plus Bond ETF FIXT 36.27 1,184
TCW Flexible Income ETF FLXR 38.03 166,590
TPG RE Finance Trust TRTX 6.58 435,789
Tecnoglass Holdings TGLS 34.47 61,307
Templeton Dragon Fund TDF 9.87 2,623
TN Vlly Auth Pwr Bd 99 A TVE 23.12 1,008
Textron TXT 75.86 213,275
Tortoise Energy TYG 39.92 84,482
TR Securities Fund SWZ 5.84 2,128
Triton Intl Pfd. C TRTNpC 23.26 4,690
Triton Intl Pfd. F TRTNpF 23.37 6,878
Turning Point Brands TPB 58.57 135,942
VICI Properties VICI 23.25 2,198,545
Virtus Conv & Incm Pfd A NCVpA 19.27 2,466
Virtus Total Return Fund ZTR 6.03 56,617
Vornado Realty Tr Pfd. O VNOpO 13.47 20,661
Walker & Dunlop WD 36.56 63,862
Wells Fargo 7.5% Pfd L WFCpL 1071.00 4,726
Western Asset Divrs Incm WDI 11.86 155,288
Wstrn Asset Emerg Mkts EMD 9.52 66,115
Western Asset Glbl Cp Opp GDO 9.58 4,299
Wstrn Asset Glbl Hi Inco EHI 5.39 57,895
Wstrn Asset High Inco II HIX 3.55 227,964
Wstrn Asset Opp Fd HIO 3.27 250,396
Western Asset HY Opp Fd HYI 9.93 23,332
Western Asset Infl Opps WIW 7.90 220,396
Western Ast Inter Mun Fd SBI 7.08 44,728
Wstrn Asset Mngd Muni MMU 9.04 173,905
Western Asset Mtg Opp Fd DMO 9.46 11,541
Wstrn Asset Muni Hi Inco MHF 6.16 52,838
Western Asset Premier WEA 9.88 4,387
Western Union WU 6.01 1,968,512
Weyerhaeuser WY 20.56 1,871,044
XAI Madison Eq Prem MCN 5.27 70,850
Xylem XYL 105.21 1,312,186
Source: Dow Jones Market Data
Disclaimer: Investing carries risk. This is not financial advice. The above content should not be regarded as an offer, recommendation, or solicitation on acquiring or disposing of any financial products, any associated discussions, comments, or posts by author or other users should not be considered as such either. It is solely for general information purpose only, which does not consider your own investment objectives, financial situations or needs. TTM assumes no responsibility or warranty for the accuracy and completeness of the information, investors should do their own research and may seek professional advice before investing.