New Highs 29 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AI Infrastructure Acqn AIIA 10.35 2,106 Algonquin Pwr Nts 2079 AQNB 26.33 407 Arrow Electronics ARW 249.43 70,998 Banco Bradesco Pref ADR BBD 4.35 22,607,585 BlackRock Cap AllocTrm Rt BCATr 0.3315 499,734 COPEL ADR ELPC 14.51 625,176 DHT Holdings DHT 24.98 1,363,387 Danaos DAC 167.77 24,979 Everpure P 143.58 599,043 Gerdau ADR GGB 5.48 4,397,179 Hafnia HAFN 10.42 511,612 Harbor Long-Term Growers WINN 34.86 4,997 Hinge Health HNGE 99.81 142,146 International Seaways INSW 120.00 152,609 Iris Acquisition II IRAB 10.17 103 Itau Unibanco ADR ITUB 10.19 36,459,454 Keysight Technologies KEYS 388.75 93,638 MFS Active Growth ETF MFSG 31.09 5,204 Nordic American Tankers NAT 8.71 988,138 Okeanis Eco Tankers ECO 90.64 169,879 Petroleo Brasileiro ADR PBR 24.20 19,344,147 Petroleo Brasileiro ADR A PBR.A 22.09 9,616,869 Rubrik RBRK 122.68 328,707 TERNIUM ADR TX 59.24 105,630 Taiwan Semiconductor ADR TSM 481.50 2,227,374 Teekay TK 15.25 37,651 Teekay Tankers TNK 105.50 57,664 Ultrapar Part ADR UGP 8.28 1,358,059 Zeta Global Holdings ZETA 34.80 2,177,428 New Lows 111 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACRES Cmcl Realty Pfd. D ACRpD 17.11 2,106 Aberdeen India Fund IFN 10.43 19,436 Acadia Realty Trust AKR 18.39 33,370 Alight ALIT 8.51 27,409 Annaly Capital Management NLY 18.25 1,678,077 Aon AON 266.33 139,922 Apartment Invt & Mgmt AIV 1.90 91,068 Arbor Realty Trust ABR 3.40 1,155,942 Ares Cmcl Real Estate ACRE 3.74 148,621 Asbury Automotive ABG 167.30 31,014 AutoZone AZO 2730.65 22,656 B&G Foods BGS 2.53 604,007 BCE Inc BCE 19.55 377,023 Bank of America Pfd. 2 BMLpH 18.15 4,772 Bank of America Pfd. PP BACpP 15.25 8,143 Barings Glbl Shrt Dur HY BGH 12.88 27,551 Blackrock Core Bond Tr BHK 8.07 110,993 BlackRock FR Incm Strat FRA 10.29 82,699 BlkRk MuniYld MI Qlty MIY 11.01 12,886 BlackRock Taxable Mun Bd BBN 14.26 70,156 Blackstone Mortgage Cl A BXMT 10.78 207,166 Blend Labs BLND 1.00 195,354 Blue Owl Technology Fin OTF 9.49 261,085 BrightSpire Capital BRSP 3.73 204,012 Brookfield Fin Nt 101680 BNH 14.20 1,839 CBRE Glbl Real Est Incm IGR 11.51 50,020 CION Inv 7.50% Nts 2029 CICB 24.40 4,895 CRH CRH 80.13 478,443 Camping World Cl A CWH 4.45 521,308 Cedar Realty Pfd. C CDRpC 14.81 2,127 Chimera Investment CIM 9.12 166,205 Clarivate CLVT 1.44 542,388 Cohen & Steers REIT & Pfd RNP 18.28 44,507 Constellation Brands A STZ 110.60 229,101 Crown Castle CCI 65.32 184,179 Ellington Credit EARN 3.95 67,810 Eve Holding EVEX 1.69 78,258 Fifth Third Bncp Pfd. K FITBpK 17.56 7,227 First Horizon Pfd. E FHNpE 22.01 2,399 FT HY Opps 2027 Term Fd FTHY 12.54 18,956 Five Point Holdings FPH 4.49 6,367 Four Corners Property Tr FCPT 21.27 30,197 Franklin BSP Realty Tr FBRT 6.12 77,608 Gabelli Equity Trust GAB 5.14 129,841 Globe Life Deb. 2061 GLpD 14.08 1,633 Graphic Packaging GPK 8.40 432,465 John Hancock Income Secs JHS 10.28 682 John Hancock Investors JHI 12.03 2,324 HnckJohn TxAdv HTD 21.90 16,529 HawkEye 360 HAWK 14.14 170,416 Jersey Mike's Subs JMKE 16.09 194,288 JinkoSolar Holding ADR JKS 8.93 91,241 Joby Aviation JOBY 5.77 3,057,208 Kestrel Grp 6.625% 2046 MHLA 9.01 360 Knife River KNF 49.16 45,337 Koninklijke Philips ADR PHG 23.62 101,849 LCI Industries LCII 81.16 14,459 Lanvin Group Holdings LANV 0.9500 5,821 Las Vegas Sands LVS 36.08 442,737 Lithium Americas LAC 2.49 1,732,058 Lowe's LOW 178.45 274,837 MFA Financial MFA 7.21 647,955 McDonald's MCD 229.20 814,097 Medical Properties Trust MPT 3.21 2,035,836 Miami International Hldgs MIAX 32.74 91,364 Mid-Amer Apt Communities MAA 114.39 34,626 Millrose Properties Cl A MRP 21.85 1,167,894 Morgan Stanley Dep Pfd F MSpF 24.20 7,818 Morgan Stanley Pfd. P MSpP 23.11 23,575 Morgan Stanley Pfd. Q MSpQ 23.70 9,612 NET Power NPWR 1.33 106,228 Nerdy Cl A NRDY 7.52 1,675 NexPoint Residential Tr NXRT 18.14 33,414 Nuveen CA AMT-Free Qual NKX 10.37 56,934 Nuveen CA Quality Muni NAC 10.02 217,763 Nuveen Mun Credit Opp Fd NMCO 8.57 123,312 O-I Glass OI 5.30 481,977 PGIM Gl Hi Yield Fd GHY 10.71 59,172 PGIM High Yield Bd Fd ISD 11.46 34,616 PIMCO Muni Income Fd II PML 6.39 410,908 PennantPark FR Cap PFLT 6.82 165,228 PennyMac Mtg Inv Pfd. A PMTpA 21.07 4,695 PennyMac Mtg 8% Pfd B PMTpB 20.98 4,014 PennyMac Pfd. C PMTpC 16.45 4,311 Pentair PNR 51.76 143,624 Prudential Nt 2058 PRS 19.60 5,444 Prudential Fin Nts 2062 PRH 20.02 26,372 $Public Storage(PSA-N)$ Pfd. S PSApS 14.15 10,791 Rayonier RYN 17.85 326,043 Regions Finl Pfd. F RFpF 24.54 5,934 Rollins ROL 29.55 436,124 Shutterstock SSTK 3.76 120,971 Silgan Holdings SLGN 33.70 64,094 TCW Flexible Income ETF FLXR 36.03 61,171 TELUS Corp. TU 7.96 404,198 TPG RE Finance Pfd. C TRTXpC 16.01 4,841 Templeton Dragon Fund TDF 9.42 1,349 Thor Industries THO 67.09 36,342 Titan America TTAM 13.15 7,969 $UWM Holdings Corp(UWMC-R-W)$. Rt. UWMCrw 0.0003 182,887 United States Antimony UAMY 3.85 1,277,330 VICI Properties VICI 22.43 697,049 Walker & Dunlop WD 33.21 19,271 Watsco WSO 285.62 52,907 Wstrn Asset Emerg Mkts EMD 9.11 66,809 Western Asset HY Opp Fd HYI 9.68 7,574 Weyerhaeuser WY 18.26 798,325 Whirlpool WHR 29.49 255,455 Whirlpool Pfd. A WHRpA 27.76 1,185 Winnebago Industries WGO 25.28 36,111 Xtend AI Robotics XTND 3.10 162,842 Source: Dow Jones Market Data