New Highs 6
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Algonquin Pwr Nts 2079 AQNB 26.41 3,147
Atkore ATKR 94.84 73,081
Everpure P 133.52 287,489
IDT B IDT 81.79 27,697
Rubrik RBRK 116.96 174,274
Vylor VYLR 72.25 742,443
New Lows 266
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ACRES Cmcl Realty Pfd. D ACRpD 17.75 3,344
ADT ADT 6.05 941,738
AGI AGBK 5.54 74,892
ATS ATS 17.80 23,245
AXIS Capital Pfd. E AXSpE 16.95 6,728
Aberdeen India Fund IFN 10.55 49,434
abrdn Gl Premier Prop Fd AWP 10.18 88,411
abrdn Incm Credit Strat ACP 4.39 184,084
Acadia Realty Trust AKR 18.49 63,964
Adient ADNT 16.51 31,416
Affiliated Mgrs Deb 2059 MGR 18.99 2,150
Affiliated Mgrs Nts 2061 MGRD 14.08 873
Agree Realty ADC 65.68 192,233
AllianceBernstein Glbl AWF 9.56 54,896
AllianceBernstein AB 34.75 36,625
Allstate Pfd. I ALLpI 16.34 17,625
Allstate Pfd. H ALLpH 17.56 12,413
American Vanguard AVD 1.69 69,487
Amrize AMRZ 36.76 480,963
Angel Oak Mortgage REIT AOMR 7.11 20,546
Annaly Capital Management NLY 18.39 4,240,427
Apollo Commercial RE Fin ARI 6.13 587,748
Aptiv APTV 42.56 213,439
Arbor Realty Trust ABR 3.64 781,406
Arbor Realty Pfd. F ABRpF 20.00 4,851
Ares Cmcl Real Estate ACRE 3.77 176,340
Armour Residential REIT ARR 13.55 988,041
Array Digital Nts 2070 UZF 15.68 475
Asbury Automotive ABG 169.02 9,996
Ashford Hospitality PfdF AHTpF 3.67 801
Assurant 5.25% Nts 2061 AIZN 16.95 2,318
Athene Pfd. A ATHpA 22.81 14,119
Atmos Energy ATO 154.72 53,402
Avista AVA 34.46 37,385
B&G Foods BGS 2.82 255,440
BCE Inc BCE 20.06 239,118
Bank of America Nts 2066 MERpK 22.99 10,721
Bank of America Pfd. HH BACpK 21.17 189,070
Bank of America Pfd. GG BACpB 22.17 29,810
Bank of America Pfd. LL BACpN 17.93 15,073
Blackrock Core Bond Tr BHK 8.13 25,202
Blackstone Digital Infr BXDC 16.95 142,488
Blackstone Mortgage Cl A BXMT 11.21 506,902
Blue Owl Capital OBDC 10.39 403,396
Blue Owl Technology Fin OTF 9.69 250,902
Boeing Pfd. A BApA 58.27 15,604
Boyd Gaming BYD 65.89 37,488
Braemar Hotels & Resorts BHR 1.62 37,460
BrightSpire Capital BRSP 3.74 215,636
Brookfield BN 36.01 526,936
Brookfield Fin Nt 101680 BNH 14.46 3,532
Brookfield Infr Pfd. A13 BIPpA 15.83 181
Brookfield Real Assets RA 11.44 49,927
Builders FirstSource BLDR 55.61 125,555
CNX Resources CNX 30.78 81,577
CRH CRH 81.76 336,622
Cadre Holdings CDRE 24.68 31,226
Camden Property Trust CPT 95.63 54,617
Camping World Cl A CWH 4.87 142,232
Capital One Pfd. I COFpI 16.35 51,809
Cap One Finl Pfd. J COFpJ 15.66 23,272
Cap One Finl Pfd. K COFpK 15.26 1,150
Cap One Finl Pfd L COFpL 14.34 12,016
Cedar Realty Pfd. C CDRpC 14.99 100
Chimera Investment CIM 9.24 203,450
Claros Mortgage Trust CMTG 1.20 99,368
Clearway Energy Cl C CWEN 28.57 88,697
Clorox CLX 79.55 491,947
Cohen & Steers Qu Incm RQI 10.82 163,174
Cohen & Steers REIT & Pfd RNP 18.46 23,026
Cohen & Steers Real Est RLTY 13.66 5,597
Cohen & Steers TR Realty RFI 10.38 14,196
Cervecerias Unidas ADR CCU 10.30 4,008
Corebridge Finl Nts 2064 CRBD 20.06 7,133
Corteva CTVA 12.50 14,438,655
Crown Castle CCI 65.68 269,017
DNP Select Income Fund DNP 9.35 397,685
Dream Finders Homes DFH 10.20 41,448
Dynagas LNG 9% Pfd. A DLNGpA 22.06 4,780
Dynex Capital DX 10.88 1,588,045
ESS Tech GWH 0.1560 308,805
Eagle Materials EXP 167.88 16,517
Eagle Point Credit ECC 3.41 458,561
Eagle Point Income EIC 9.11 23,561
Eaton Vance Mun Income EVN 9.15 62,912
Eaton Vance TR Bd EVTR 48.01 120,435
Ellington Credit EARN 4.02 99,802
Engy Transition Spec Wt ETSS.WS 0.2300 48,797
Enhanced Group ENHA 1.37 115,688
Entergy MS 4.9% Bds EMP 18.48 2,630
Equitable Pfd. A EQHpA 17.21 6,104
Equity Lifestyle Prprts ELS 57.61 35,284
Equus Total Return EQS 0.8500 265
Essential Prop Realty Tr EPRT 25.37 75,161
Eve Holding EVEX 1.88 92,995
Evercore Cl A EVR 252.00 21,541
Evommune EVMN 8.01 89,440
F&G Annuities Nts 2065 FGSN 18.80 14,970
FMC FMC 8.71 473,224
Fed Agric Mtg Pfd. D AGMpD 19.51 1,167
Fed Agric Mtg Pfd. G AGMpG 16.70 2,659
Fed Agric Mtg Pfd. F AGMpF 17.64 7,928
Fed Realty Inv Pfd. C FRTpC 17.91 12,422
FedEx Freight Holding FDXF 108.34 76,516
Fifth Third Bncp Pfd B FITBpA 20.70 545
Fifth Third Bncp Pfd. M FITBpM 24.28 3,430
Finance of America FOA 12.32 5,340
FinVolution Group ADR FINV 3.00 83,964
First Horizon Pfd. F FHNpF 15.34 1,880
FT HY Opps 2027 Term Fd FTHY 12.66 5,943
FT Interm Duration Pfd FPF 15.80 9,607
Flagstar Finl BONUSES FLGpU 37.19 1,135
Ford Motor 6.5% Nts 2062 FpD 19.18 23,033
Ford Motor 6.2% Nts FpB 18.70 3,291
Four Corners Property Tr FCPT 21.42 52,082
Franklin BSP Realty Tr FBRT 6.22 133,967
GMR Solutions GMRS 9.35 36,883
Gabelli Equity Trust GAB 5.20 109,199
Gabelli Equity Pfd. K GABpK 18.17 100
Gabelli Equity Pfd. H GABpH 18.17 400
Genl Amer Inv 5.95% B GAMpB 22.20 3,439
General Mills GIS 31.53 1,493,070
Genesis Energy GEL 13.55 15,591
Glass House Brands GLAS 5.08 638,888
Globe Life Deb. 2061 GLpD 14.25 15,196
GS Core Plus Bd GCPB 48.15 3,257
Group 1 Automotive GPI 234.05 21,514
Gpo Aeroport Sureste ADR ASR 232.35 7,837
John Hancock Income Secs JHS 10.31 482
HnckJohn TxAdv HTD 22.04 12,051
Hartford Ins Pfd. G HIGpG 21.44 3,199
Hawaiian Electric Inds HE 8.68 307,394
HawkEye 360 HAWK 14.76 76,773
Hayward Holdings HAYW 12.09 125,880
Hershey HSY 156.16 125,420
Hilton Grand Vacations HGV 34.08 78,426
Holley HLLY 2.32 67,127
Home Depot HD 277.15 966,177
Independence Realty Trust IRT 14.35 200,025
Installed Bldg Products IBP 188.07 50,341
Invesco High Income II VLT 9.03 4,192
Invesco Mortgage Cap IVR 5.88 1,082,227
JBG SMITH Properties JBGS 9.93 78,867
JBS JBS 10.94 559,042
JBT Marel JBTM 104.45 25,630
JinkoSolar Holding ADR JKS 9.08 134,589
Joby Aviation JOBY 5.92 2,668,607
JPMorgan Active Bond ETF JBND 50.72 498,305
JPMorgan Chase Pfd EE JPMpC 22.57 43,430
JPM Chase Pfd. Series LL JPMpL 16.95 40,124
JPMorgan Chase Pfd. MM JPMpM 15.73 58,031
KKR Income Opps Fund KIO 10.20 16,298
Karman Holdings KRMN 32.04 219,925
Kayne Anderson BDC KBDC 12.55 36,992
Kestrel Grp 6.625% 2046 MHLA 8.70 1,000
KeyCorp Pfd. F KEYpJ 18.96 6,636
Knife River KNF 49.90 88,374
LCI Industries LCII 82.47 13,275
Ladder Capital Cl A LADR 8.57 151,733
Las Vegas Sands LVS 37.03 390,864
Lithium Americas LAC 2.57 1,729,515
loanDepot LDI 0.5705 128,626
Londian Wason New Eng ADR FOIL 15.15 3,007
Louisiana-Pacific LPX 62.84 60,611
Lowe's LOW 179.85 302,690
Lumen Technologies LUMN 5.40 1,006,727
Lument Finance Pfd. A LFTpA 15.93 787
MBIA Inc MBI 4.22 15,229
MFA Financial MFA 7.63 362,740
MFS Active Core Plus Bd MFSB 23.71 13,975
Markel Group MKL 1707.30 3,642
McDonald's MCD 230.44 698,144
Medical Properties Trust MPT 3.36 1,102,784
Mid-Amer Apt Communities MAA 116.17 101,641
Millrose Properties Cl A MRP 25.27 281,246
Morgan Stanley Pfd. K MSpK 20.66 32,510
Morgan Stanley Pfd. P MSpP 23.41 9,739
Morgan Stanley Direct MSDL 13.54 60,773
Mueller Water Products MWA 21.05 128,371
NACCO Industries Cl A NC 35.45 2,975
National Fuel Gas NFG 75.03 77,265
National Health Investors NHI 64.56 21,040
Net Lease Office Prop NLOP 9.60 13,319
NextEra Engy Cap Deb N NEEpN 18.88 6,890
NextEra Energy NEE 74.41 1,957,996
NextEra Engy 7.299% Un NEEpS 48.19 3,751
NextEra Energy Un NEEpT 44.80 6,210
NextEra Energy Un NEEpV 42.44 5,108
NiSource NI 38.42 374,160
North Amer Construction NOA 11.91 3,752
Northpointe Bancshares NPB 14.21 13,381
Nu Skin Enterprises Cl A NUS 4.45 68,697
Nuveen Churchill Direct NCDL 11.10 23,319
Nuveen Real Asset Income JRI 10.67 44,653
O-I Glass OI 5.55 278,191
ONE Gas OGS 70.37 17,631
Olin Corp OLN 14.95 428,860
Onity Group ONIT 27.34 18,689
Orchid Island Capital ORC 5.28 1,756,606
Ormat Technologies ORA 87.06 130,119
Otis Worldwide OTIS 63.95 919,256
PGIM Gl Hi Yield Fd GHY 10.84 34,533
PIMCO Active Bond ETF BOND 86.23 86,702
Paysafe PSFE 5.55 18,469
PennyMac Finl Svcs PFSI 61.01 88,645
PennyMac Mortgage Inv Tr PMT 7.67 455,131
Pentair PNR 52.48 400,384
PIMCO NY Muni II PNI 6.07 29,459
Piper Sandler PIPR 63.28 36,469
Post Holdings POST 72.21 22,921
Principal Real Est Incm PGZ 8.86 3,548
Prudential ADR PUK 24.29 138,665
$Public Storage(PSA-N)$ Pfd. G PSApG 17.47 7,352
Public Storage Pfd. J PSApJ 16.28 5,906
RB Global RBA 78.05 278,220
Rayonier RYN 18.06 440,549
Ready Capital RC 1.09 277,934
Realty Income O 53.35 1,897,222
Reinsurance Grp Deb 2052 RZC 25.02 28,965
RiverNorth/DL Strt Pfd B OPPpB 16.17 100
Robinhood Ventures Fd II RVII 21.39 13,682
Rocket Cos. RKT 11.25 2,626,845
SCE Tr VIII Pfd. N SCEpN 20.48 390
SPX Technologies SPXC 167.17 73,040
Safehold SAFE 11.60 48,372
Seritage Growth Prop A SRG 1.59 25,144
Silgan Holdings SLGN 34.13 29,596
Sky Harbour Group Wt SKYH.WS 0.1351 150
Spire SR 74.84 17,917
Spire 6.375% Nts 2086 SRJN 21.19 8,172
StandardAero SARO 21.09 212,605
Starwood Property Trust STWD 13.16 1,255,344
Stellantis STLA 4.31 4,156,926
Stewart Info Svcs STC 49.01 51,862
Stifel Finl 5.2% Nt 2047 SFB 18.72 1,441
Suburban Propane SPH 16.29 28,227
Sun Communities SUI 109.77 43,802
Sylvamo SLVM 31.79 27,512
Synchrony Finl Pfd. A SYFpA 17.86 21,666
TCW Core Plus Bond ETF FIXT 35.70 4,834
TCW Corporate Bond ETF IGCB 43.20 104
TCW Flexible Income ETF FLXR 37.65 42,832
TCW High Yield Bond ETF HYBX 28.54 1,515
TPG Mtg Invt Trust MITT 5.59 72,765
TPG RE Finance Trust TRTX 6.17 91,594
Telekomunikasi Indns ADR TLK 12.43 323,330
Tortoise Elec Infr TPZ 19.68 1,082
Triton Intl Pfd. C TRTNpC 22.25 11,976
Triton Intl Pfd. E TRTNpE 17.69 1,446
Truist Finl Pfd. R TFCpR 16.31 10,041
Turning Point Brands TPB 57.04 12,583
Tyson Foods Cl A TSN 50.15 238,355
US Bancorp Pfd. K USBpP 19.76 4,174
United States Antimony UAMY 4.05 730,603
VICI Properties VICI 22.64 751,713
Velocity Financial VEL 14.74 7,226
Vylor VYLR 65.00 742,443
WEC Energy Group WEC 99.80 169,330
Walker & Dunlop WD 34.25 35,441
Wstrn Asset Emerg Mkts EMD 9.26 111,732
Weyerhaeuser WY 18.55 1,458,422
Whirlpool WHR 29.92 554,873
Whirlpool Pfd. A WHRpA 27.89 9,396
Winnebago Industries WGO 25.93 48,721
Xylem XYL 99.44 223,850
Zoetis ZTS 69.31 660,999
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.