• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
    • Welcome Guest!
  • Login Signup
Share

Exchange:ALL; Filtered : by formula:New 10-Days Low; 884.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Airlines Gp 01-15-2021 16.44 16.17 16.28 15.73 15.76 54676539 -4.14 % NASDAQ
Atlas Air Ww 01-15-2021 54.46 53.96 55.19 53.14 53.25 387228 -2.22 % NASDAQ
Acer Therapeutics Inc 01-15-2021 2.85 3.00 4.44 2.72 3.85 19683910 35.09 % NASDAQ
Anfield Dynamic Fixed Income ETF 01-15-2021 9.89 9.90 9.90 9.88 9.88 14452 -0.10 % AMEX
Advantage Solutions Inc 01-15-2021 12.26 12.26 12.38 11.93 12.27 345495 0.08 % NASDAQ
Advantage Solutions Inc WT 01-15-2021 2.49 2.39 2.47 2.35 2.47 38495 -0.80 % NASDAQ
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 01-15-2021 25.23 25.16 25.21 25.12 25.14 17877 -0.36 % NYSE
Aegon Funding Company Llc 5.10% 01-15-2021 26.28 26.35 26.35 26.03 26.09 140723 -0.72 % NYSE
Agnico-Eagle Mines Ltd 01-15-2021 70.00 69.71 69.81 68.31 68.65 1209095 -1.93 % NYSE
American Electric Power Company 01-15-2021 78.82 76.95 80.68 76.95 80.46 4042557 2.08 % NASDAQ
American Elec Pwr CO Inc [Aep/Pb] 01-15-2021 47.57 47.47 48.56 47.29 48.15 215888 1.22 % NASDAQ
American Electric Power Company Inc 01-15-2021 48.54 47.75 49.31 47.75 49.20 70457 1.36 % NASDAQ
Addvantage Techs Group 01-15-2021 2.77 2.75 2.81 2.66 2.74 159852 -1.08 % NASDAQ
Allied Capital Corp 01-15-2021 25.52 25.73 25.73 25.53 25.60 6340 0.31 % NYSE
American Financial Group Inc 5.875% 01-15-2021 27.14 27.12 27.43 27.05 27.43 34695 1.07 % NYSE
American Financial Group Inc 5.125% 01-15-2021 26.85 26.80 27.17 26.80 27.14 3869 1.08 % NYSE
American Financial Group Inc 5.625% 01-15-2021 27.75 27.57 27.80 27.57 27.71 5509 -0.14 % NYSE
US Aggregate Bond Ishares Core ETF 01-15-2021 117.13 117.34 117.36 117.18 117.25 6447709 0.10 % AMEX
IQ Enhanced Core Plus Bond U.S. ETF 01-15-2021 19.91 19.87 19.89 19.87 19.89 3324 -0.10 % AMEX
Wisdomtree Yield Ehd U.S. Agg Bond Fund 01-15-2021 53.15 53.18 53.28 53.16 53.25 74838 0.19 % AMEX
Showing 1 to 20 records out of 373