New Highs 30 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Algonquin Pwr Nts 2079 AQNB 26.25 6,084 Arista Networks ANET 217.32 2,972,044 Atkore ATKR 94.90 639,621 CVR Energy CVI 59.40 255,535 Concentra Group CON 36.88 434,225 Danaos DAC 169.18 157,131 Everpure P 157.05 3,511,870 Frontline FRO 56.12 3,714,709 Genie Energy GNE 16.85 25,265 HF Sinclair DINO 120.54 1,185,602 Haemonetics HAE 121.00 1,873,003 Hafnia HAFN 10.78 2,345,033 International Seaways INSW 121.71 337,968 MFS Blended Rsrch Core Eq BRCE 31.19 291,973 Marathon Petroleum MPC 467.85 1,649,068 Okeanis Eco Tankers ECO 94.23 646,029 Organon OGN 13.80 539,832 PBF Energy PBF 88.97 1,777,572 Petroleo Brasileiro ADR PBR 24.83 20,776,607 Phillips 66 PSX 281.20 1,286,215 Pyrophyte Acquisition II PAII.U 13.16 28,377 Reinsurance Grp America RGA 258.53 305,120 Riskified RSKD 8.28 1,620,979 Sasol ADR SSL 15.21 1,620,450 Shell ADR SHEL 100.53 6,706,830 Teekay TK 15.35 258,856 Teekay Tankers TNK 106.64 177,612 Universal Insurance UVE 47.36 188,399 Valero Energy VLO 445.20 1,606,592 Veradermics MANE 136.72 2,614,936 New Lows 259 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACRES Cmcl Realty Pfd. C ACRpC 19.93 29,934 ACRES Cmcl Realty Pfd. D ACRpD 14.65 11,017 ADI Global Distribution ADIG 16.77 213,310 AMTD IDEA Group ADR AMTD 0.5187 101,218 ATS ATS 17.32 115,085 Aberdeen India Fund IFN 10.13 457,021 abrdn Gl Premier Prop Fd AWP 9.84 114,450 abrdn Incm Cred Pfd A ACPpA 17.42 6,134 Acadia Realty Trust AKR 17.98 268,652 Advanced Drainage Systems WMS 122.90 406,928 Aegon Funding Nts 2049 AEFC 17.11 26,184 Affiliated Mgrs Deb 2059 MGR 18.49 21,076 Affiliated Mgrs Nts 2060 MGRB 15.21 16,642 Affiliated Mgrs Nts 2061 MGRD 13.73 9,832 Affiliated Mgrs Nts 2064 MGRE 21.06 45,064 Agree Realty ADC 64.43 449,925 Amrize AMRZ 35.79 1,602,568 Annaly Capital Management NLY 17.76 7,612,023 Apartment Invt & Mgmt AIV 1.73 1,261,993 Applied Aerosp & Dfns AADX 10.94 1,073,521 Arbor Realty Trust ABR 3.12 3,259,986 Arbor Realty Pfd. D ABRpD 12.68 23,223 Arbor Realty Pfd. F ABRpF 16.39 17,066 Ares Acquisition III Cl A AAC 9.95 4,519 Ares Cmcl Real Estate ACRE 3.58 259,372 Armour Residential REIT ARR 13.16 2,910,213 Array Digital Infr AD 32.86 78,450 Artisan Ptrs Asset Mgmt APAM 33.02 488,233 Asbury Automotive ABG 164.34 107,560 Ashford Hospitality Tr AHT 2.17 6,369 Ashford Hospitality PfdI AHTpI 3.49 655 Athene Pfd. A ATHpA 22.55 26,155 Atl Union Bkshs Pfd. A AUBpA 22.72 4,647 Atmus Filtration Techs ATMU 40.75 525,734 BNY Mellon Mun Bd Infr DMB 9.19 74,100 Bain Cap Specialty BCSF 10.53 214,114 Bank of America Pfd. GG BACpB 21.80 135,130 Bank of America Pfd. PP BACpP 15.06 82,773 Bank of America Pfd. QQ BACpQ 15.15 101,885 Bank of Hawaii Pfd. A BOHpA 14.50 1,946 BigBear.ai BBAI 2.34 14,089,190 BigBear.ai Wt BBAI.WS 0.0441 33,615 BlkRk Debt Strat Fd DSU 8.78 225,552 BlkRk MuniAssets Fd MUA 9.13 256,066 BlkRk MuniHldgs MHD 9.98 732,239 BlRk Muyld NY Qlty MYN 8.58 484,022 BlkRk MuniYld PA Quality MPA 9.51 37,397 BlackRock MuniYd Qual III MYI 9.37 1,646,787 BlkRk MuniYld Quality MQY 9.67 2,145,000 BlackRock 2037 Mun Target BMN 21.28 80,344 Blackstone Digital Infr BXDC 16.43 1,969,246 Blue Water Acqn IV Wt BWIV.WS 0.1801 3,305 Boeing Pfd. A BApA 57.16 23,439 Boston Scientific BSX 41.44 8,624,827 Braemar Hotels & Resorts BHR 1.45 174,909 Brandywine Global Incm BWG 6.76 96,731 Bread Finl Holdings Inc. BFHpB 23.65 25,847 Brookfield Fin Nt 101680 BNH 14.22 12,935 Brookfield Infr Pfd. A14 BIPpB 15.62 9,900 Brookfield Infr Pfd. A13 BIPpA 15.62 14,446 Builders FirstSource BLDR 52.08 1,189,652 Burford Capital BUR 3.29 1,351,796 CBRE Glbl Real Est Incm IGR 10.84 575,502 Camden Property Trust CPT 95.30 291,601 Cap One Finl Pfd. K COFpK 15.02 17,435 Cap One Finl Pfd. N COFpN 14.21 38,182 Carlyle Credit Incm Pfd D CCID 24.71 2,186 Cedar Realty Pfd. B CDRpB 16.00 841 Cheetah Mobile ADR CMCM 2.40 13,991 Cherry Hill Mtg Pfd. A CHMIpA 19.72 3,015 Chimera Investment CIM 8.81 884,491 Chimera Inv 8% Pfd. A CIMpA 17.94 37,140 Cohen & Steers REIT & Pfd RNP 18.01 96,184 Cohen & Steers Real Est RLTY 13.34 105,869 Cohen & Steers TR Realty RFI 10.25 76,865 Curtiss-Wright CW 501.60 222,142 Cushman & Wakefield CWK 11.15 1,539,558 Daqo New Energy ADR DQ 10.60 128,815 Digital Realty Pfd. J DLRpJ 18.05 27,979 DoubleLine Incm Solns DSL 9.73 449,557 Duke Energy Pfd. A DUKpA 21.12 101,864 Dynex Capital DX 10.36 5,437,862 ESAB ESAB 62.74 1,310,474 Eagle Materials EXP 164.47 167,981 Eagle Point Credit ECC 3.05 835,662 Eagle Point Income EIC 8.91 152,734 Emera EMA 45.40 546,432 Enhanced Group ENHA 1.33 399,210 Enovis ENOV 16.70 556,666 Entergy 1st Mtg Bd EAI 18.38 16,422 Entergy LA Mtg Bds ELC 18.36 8,565 Entergy New Orl 5.5% Bds ENO 19.39 5,781 Entergy NOLA 5.0% 2052 ENJ 17.86 2,165 Essential Prop Realty Tr EPRT 24.62 838,155 Eve Holding EVEX 1.64 426,484 Evommune EVMN 6.02 256,851 F&G Annuities & Life FG 19.33 516,347 F&G Annuities Nts 2053 FGN 23.01 14,498 Fifth Third Bncp Pfd. K FITBpK 17.06 24,857 First Horizon Pfd. E FHNpE 20.76 13,075 First Horizon Pfd. FHNpH 21.57 41,649 FT Interm Duration Pfd FPF 15.55 211,200 Five Point Holdings FPH 4.44 175,033 Flagstar Finl BONUSES FLGpU 35.51 5,217 Flaherty & Crumrine Dyn DFP 18.59 68,944 Flaherty & Crumrine PFD 10.46 35,903 Flaherty & Crum Pfd&Incm FFC 14.54 135,276 Four Corners Property Tr FCPT 20.86 385,818 Franklin BSP Rlty Pfd E FBRTpE 17.66 15,174 Fundrise Innovation Fund VCX 27.50 321,193 Gabelli Equity Trust GAB 5.13 641,907 Gabelli Utility Pfd. C GUTpC 19.61 5,171 Georgia Pwr 5% Nt 100177 GPJA 18.23 51,573 Glass House Brands GLAS 4.20 3,686,153 Gl Net Lease Pfd. A GNLpA 21.10 4,035 GrabAGun Digital Holdings PEW 1.91 191,644 Graphic Packaging GPK 8.21 2,032,788 Green Brick Ptrs Pfd. A GRBKpA 19.74 18,242 Greenbrier GBX 37.61 176,950 Gpo Aeroport Sureste ADR ASR 226.19 26,762 HDFC Bank ADR HDB 21.71 6,492,372 John Hancock Investors JHI 11.93 14,171 John Hancock Pfd Income HPI 13.67 78,649 John Hancock Pfd Inc III HPS 11.52 110,186 Hawaiian Electric Inds HE 8.65 1,061,227 HawkEye 360 HAWK 13.53 912,344 Hayward Holdings HAYW 11.39 1,674,027