New Highs 52 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ACCO Brands ACCO 4.56 784,580 AbbVie ABBV 281.30 3,186,750 Affiliated Managers AMG 395.00 200,270 Algonquin Pwr Nts 2079 AQNB 25.98 10,158 Amer Finl Gp 5.625% Deb AFGD 22.92 18,037 Amer Integrity Ins AII 27.86 528,626 Arcosa ACA 147.40 464,156 Ardmore Shipping ASC 20.12 707,118 BBB Foods TBBB 56.37 969,306 BW LPG BWLP 26.71 214,764 Banco Bradesco Ord ADR BBDO 4.16 81,367 BlkRk Engy Res Tr BGR 17.99 90,633 Box Cl A BOX 37.30 1,252,836 CMB.TECH CMBT 21.19 1,109,577 Chain Bridge Bancorp CBNA 54.11 33,923 CEMIG Pref ADR CIG.C 4.04 25,659 Concentra Group CON 37.76 1,003,102 DHT Holdings DHT 26.47 8,066,611 Danaos DAC 172.76 205,816 Dynatrace DT 65.29 6,941,688 FIGS FIGS 17.98 11,267,051 Frontline FRO 59.55 5,431,507 GameStop Cl A GME 27.25 8,930,562 Genie Energy GNE 16.96 82,251 HF Sinclair DINO 124.50 2,004,999 Haemonetics HAE 122.24 894,846 Hafnia HAFN 11.10 2,685,791 Hagerty HGTY 14.56 174,163 Hinge Health HNGE 104.93 1,343,501 IDT B IDT 82.80 214,685 International Seaways INSW 125.40 627,027 Navios Maritime Ptrs NMM 96.45 221,117 Nordic American Tankers NAT 8.84 5,430,341 Okeanis Eco Tankers ECO 99.13 905,405 PagerDuty PD 16.57 1,342,942 Petroleo Brasileiro ADR PBR 25.80 13,270,097 Petroleo Brasileiro ADR A PBR.A 22.93 4,932,754 Plutonian Acquisition II PLUN 10.15 139,690 QuasarEdge Acquisition QRED 10.07 176 Reinsurance Grp America RGA 261.58 536,584 RenaissanceRe Hldgs RNR 341.57 501,850 Riskified RSKD 8.78 3,417,202 Sasol ADR SSL 15.41 941,598 Shell ADR SHEL 102.47 5,988,679 Shreya Acquisition Group SAGU 10.08 692 Suncor Energy SU 74.25 2,248,334 Teekay TK 15.90 474,267 Teekay Tankers TNK 110.65 411,216 Tsakos Energy Navigation TEN 54.64 744,771 Visa Cl A V 391.81 4,981,152 Vylor VYLR 75.94 2,832,101 ZIM Integrated Shipping ZIM 30.98 1,824,668 New Lows 163 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACRES Cmcl Realty Pfd. C ACRpC 17.09 104,833 ACRES Cmcl Realty Pfd. D ACRpD 14.05 28,277 ADI Global Distribution ADIG 16.49 553,583 AMTD IDEA Group ADR AMTD 0.4173 37,968 AT&T 5.35% Nts 2066 TBB 18.29 127,581 AT&T Pfd. Series C TpC 15.62 251,545 AT&T 5% Pfd. A TpA 16.50 151,363 abrdn Glbl Infr Incm Rt. ASGIr 0.0052 738,434 Accendra Health ACH 0.3849 1,194,767 Aegon Funding Nts 2049 AEFC 17.01 54,619 Affiliated Mgrs Nts 2064 MGRE 20.93 21,401 American Vanguard AVD 1.38 659,895 Applied Aerosp & Dfns AADX 10.71 2,018,738 Arbor Realty Trust ABR 2.77 9,108,030 Arbor Realty Pfd. D ABRpD 11.89 64,546 Arbor Realty Pfd. F ABRpF 14.20 25,186 Arbor Realty Pfd. E ABRpE 11.78 14,308 Artisan Ptrs Asset Mgmt APAM 31.78 1,393,896 Asbury Automotive ABG 163.69 271,445 Ashford Hospitality Tr AHT 1.74 55,023 Ashford Hospitality PfdD AHTpD 3.50 26,354 Aspen Insurance Pfd. AHLpF 21.73 23,931 B&G Foods BGS 2.37 1,913,484 Bank of America Pfd. LL BACpN 17.70 144,436 Bank of America Pfd. NN BACpO 15.57 102,983 Bank of America Pfd. PP BACpP 15.00 105,101 Bank of America Pfd. QQ BACpQ 15.09 172,711 BigBear.ai BBAI 2.28 14,471,183 BlackRock Cap AllocTrm Rt BCATr 0.0030 2,946,512 Blackstone Mortgage Cl A BXMT 10.75 2,657,469 Blend Labs BLND 0.9504 1,083,780 Boot Barn Holdings BOOT 117.67 529,351 Brookfield Fin Nt 101680 BNH 14.12 36,502 Brunswick 6.375% Nt 2049 BCpC 22.08 8,675 Builders FirstSource BLDR 51.93 1,613,263 CMS Energy Pfd. C CMSpC 15.32 44,529 Capital One Pfd. I COFpI 16.25 212,293 Cap One Finl Pfd L COFpL 14.25 74,545 Cap One Finl Pfd. N COFpN 14.11 59,880 Centrus Energy LEU 134.46 751,587 Cherry Hill Mtg Pfd. A CHMIpA 19.64 4,017 Chimera Investment CIM 8.72 1,813,814 China Yuchai Intl CYD 27.87 166,921 Claros Mortgage Trust CMTG 1.15 458,099 Cullen/Frost Bk Pfd. B CFRpB 15.36 13,839 DPC Holdings DPC 35.86 1,076,606 Digital Realty Pfd. J DLRpJ 18.02 12,099 Dream Finders Homes DFH 8.93 1,270,393 Dutch Bros BROS 36.51 4,424,743 Eagle Materials EXP 163.51 354,657 Enhanced Group ENHA 1.06 2,106,735 Entergy 1st Mtg Bd EAI 18.36 19,774 Entergy LA Mtg Bds ELC 18.08 11,484 Entergy MS 4.9% Bds EMP 18.22 6,973 Eve Holding Wt EVEX.WS 0.0257 811 F&G Annuities & Life FG 18.90 737,677 F&G Annuities Nts 2053 FGN 22.96 17,884 FMC FMC 8.07 3,159,308 Fed Agric Mtg Pfd. G AGMpG 16.15 9,142 Five Point Holdings FPH 4.38 356,490 Franklin BSP Rlty Pfd E FBRTpE 17.41 40,323 Fundrise Innovation Fund VCX 25.03 563,404 Gabelli Glbl Multimedia GGT 3.76 1,234,320 Glass House Brands GLAS 3.84 2,679,901 GrabAGun Digital Holdings PEW 1.84 304,362 Granite Point Mtg Trust GPMT 5.89 68,481 Graphic Packaging GPK 8.16 6,438,989 Gray Media Cl A GTN.A 4.57 3,983 Hawaiian Electric Inds HE 8.56 2,713,696 HawkEye 360 HAWK 13.38 941,287 Hayward Holdings HAYW 11.24 2,780,040 Hormel Foods HRL 19.06 6,611,766 JinkoSolar Holding ADR JKS 8.30 634,644 Joby Aviation JOBY 5.13 23,131,029 JPMorgan Chase Pfd DD JPMpD 21.14 323,892 KB Home KBH 41.57 1,378,634 KKR Income Opps Fund KIO 10.02 364,519 Kestrel Grp 6.625% 2046 MHLA 8.80 15,942 KeyCorp Pfd. F KEYpJ 18.56 48,747 KeyCorp Pfd. G KEYpK 18.50 43,884 Korea Electric Power ADR KEP 10.58 1,001,518 LCI Industries LCII 77.58 170,461 LG Display ADR LPL 2.73 2,782,193 Lithium Americas LAC 2.22 9,974,612 loanDepot LDI 0.5620 4,073,967 Lucky Strike Ent LUCK 4.87 61,351 Lyntris LYNX 11.20 351,616 M&T Bank Pfd. K MTBpK 21.39 31,941 MFA Financial MFA 6.65 4,715,500 MGM Resorts Intl MGM 28.72 4,786,935 Medical Properties Trust MPT 3.05 12,359,309 Meritage Homes MTH 57.63 1,280,588 Morgan Stanley Dep Pfd 1 MSpI 22.14 99,063 Morgan Stanley Pfd. L MSpL 17.08 51,106 Morgan Stanley Pfd. O MSpO 14.85 163,509 Morgan Stanley Pfd. P MSpP 22.71 100,251 Morgan Stanley Direct MSDL 13.21 598,227 Mosaic MOS 18.41 10,984,259 NACCO Industries Cl A NC 35.01 16,461 NET Power NPWR 1.21 431,527 Natl Rural Util Nts 2064 NRUC 19.67 7,538 Nerdy Cl A NRDY 6.19 11,607 New America Acquisition I NWAX.U 10.16 100,915 Noah Holdings ADR NOAH 7.46 190,122 North Amer Construction NOA 11.66 53,996
Nouveau Monde Graphite NMG 1.00 398,788 NuScale Power SMR 6.61 40,660,371 Oklo OKLO 32.19 10,034,038 Olin Corp OLN 14.65 3,258,604 OppFi OPFI 5.82 576,188 Pearl Diver Credit PDCC 7.79 11,055 PennyMac Finl Svcs PFSI 58.72 678,572 PennyMac Mortgage Inv Tr PMT 7.04 4,526,609 PennyMac Mtg Inv Pfd. A PMTpA 20.39 8,961 PennyMac Mtg 8% Pfd B PMTpB 20.42 14,203 QXO QXO 10.39 17,428,437 QXO Pfd. Series B QXOpB 34.27 45,585 Redwood Trust RWT 3.02 3,868,672 Redwood Trust Pfd. A RWTpA 16.66 39,472 Redwood Tr Nts 2030 RWTP 20.44 5,616 Redwood Tr 9.75% Nts 2031 RWTS 19.70 53,599 Reinsurance Grp Deb 2052 RZC 24.83 71,827 Resideo Technologies REZI 16.62 2,287,467 Rivernorth Opps Fund RIV 10.12 92,626 Robinhood Ventures Fd II RVII 21.05 88,188 Rocket Cos. RKT 10.78 39,414,548 SOS SOS 0.2500 451,209 Saba Capital Income BRW 5.84 253,795 Saul Centers Pfd. D BFSpD 18.75 1,173 SelectQuote SLQT 0.3439 829,907 Simon Property Pfd J SPGpJ 51.27 1,049 Smith Douglas Homes SDHC 9.73 30,830 Sound Enhanced Fxd Incm FXED 16.22 5,334 Sound Point Meridian Cap SPMC 7.67 22,946 Sylvamo SLVM 30.40 306,644 TPG Mortgage Inv Pfd. B MITTpB 17.57 16,847 TPG Mortgage 8.25% Pfd. A MITTpA 18.52 3,671 TPG RE Finance Trust TRTX 5.78 1,290,214 Telephone & Data Pfd. UU TDSpU 19.05 26,454 Telephone & Data Pfd. VV TDSpV 17.40 75,253 Thor Industries THO 62.83 922,495 Townsquare Media Cl A TSQ 4.03 164,239 Triton Intl Pfd. D TRTNpD 20.50 6,488 Triton Intl Pfd. G TRTNpG 22.25 11,490 United States Antimony UAMY 3.31 6,876,926 Unum Group 6.25% Nt 2058 UNMA 20.51 6,602 Vertical Aerospace EVTL 0.4850 3,223,101 Virtus Conv & Incm Pfd A NCVpA 18.52 3,240 Walker & Dunlop WD 32.08 894,441 Watsco B WSOB 285.84 293 Wells Fargo Pfd. Cl A Y WFCpY 19.64 77,902 Wells Fargo Pfd. Cl A Z WFCpZ 16.60 236,573 Wells Fargo Pfd. AA WFCpA 16.46 155,606 West Enclave Merger WENCr 0.0801 903 Whirlpool WHR 28.18 2,667,232 Whirlpool Pfd. A WHRpA 27.01 85,327 Winnebago Industries WGO 22.93 598,515 Xperi XPER 4.97 576,759 Xtend AI Robotics XTND 2.24 1,352,965 Yiren Digital ADR YRD 0.5200 555,673 York Space Systems YSS 6.67 2,226,297 ZKH Group ADR ZKH 1.90 113,846 Zepp Health ADR ZEPP 3.59 28,190 Source: Dow Jones Market Data
Comments