New Highs 17 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AA Mission Acquisition II YCY 10.33 100,647 AbbVie ABBV 274.94 2,013,058 Algonquin Pwr Nts 2079 AQNB 26.33 7,784 BitMine Immer 9.5% Pfd. A BMNP 99.91 18,665 CVR Energy CVI 58.92 227,846 Corteva CTVA 14.52 15,852,936 Danaos DAC 168.15 172,851 Everpure P 151.45 2,255,979 Hafnia HAFN 10.47 1,564,514 Hewlett Packard Ent HPE 73.28 13,853,691 Hewlett Packard Pfd. C HPEpC 186.67 121,549 Marathon Petroleum MPC 444.99 922,828 NexPoint RE Fin Pfd A NREFpA 25.96 47,552 PBF Energy PBF 85.75 796,099 Par Pacific Holdings PARR 89.45 320,303 Valero Energy VLO 428.99 924,607 Vylor VYLR 75.49 2,281,620 New Lows 279 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACRES Cmcl Realty Pfd. C ACRpC 20.01 34,648 ACRES Cmcl Realty Pfd. D ACRpD 15.09 15,070 AECOM ACM 56.39 650,855 AMTD IDEA Group ADR AMTD 0.6500 12,615 AT&T 5.35% Nts 2066 TBB 18.65 267,665 AT&T Pfd. Series C TpC 16.19 156,217 AT&T 5% Pfd. A TpA 17.04 76,136 ATS ATS 17.60 62,849 Aberdeen Govt Mrkts Incm MGF 2.64 20,186 Aberdeen Intermediate MIN 2.27 400,571 abrdn Gl Premier Prop Fd AWP 9.99 64,487 abrdn Incm Credit Strat ACP 4.32 513,189 Acadia Realty Trust AKR 18.19 284,552 Accendra Health ACH 0.4400 682,806 Advanced Drainage Systems WMS 124.39 329,859 Aegon Funding Nts 2049 AEFC 17.39 24,995 Affiliated Mgrs Deb 2059 MGR 18.67 14,038 Affiliated Mgrs Nts 2060 MGRB 15.51 6,305 Affiliated Mgrs Nts 2061 MGRD 13.97 1,729 Affiliated Mgrs Nts 2064 MGRE 21.20 14,197 American Vanguard AVD 1.67 113,056 Amrize AMRZ 36.20 1,638,367 Annaly Capital Management NLY 17.84 8,892,538 Apartment Invt & Mgmt AIV 1.81 638,188 Arbor Realty Trust ABR 3.24 3,450,384 Arbor Realty Pfd. D ABRpD 12.85 23,400 Arbor Realty Pfd. F ABRpF 17.35 18,867 Arbor Realty Pfd. E ABRpE 12.20 38,992 Ares Cmcl Real Estate ACRE 3.61 269,961 Armour Residential REIT ARR 13.16 2,669,871 Artisan Ptrs Asset Mgmt APAM 33.39 1,164,959 Asbury Automotive ABG 166.10 71,720 Ashford Hospitality PfdF AHTpF 3.37 4,290 Athene Pfd. A ATHpA 22.67 15,896 Atl Union Bkshs Pfd. A AUBpA 22.76 6,888 BARK BARK 7.98 13,965 BNY Mellon Mun Bd Infr DMB 9.30 55,109 Bain Cap Specialty BCSF 10.55 256,263 Bank of America Nts 2066 MERpK 22.85 95,614 Bank of America Pfd. GG BACpB 22.00 79,774 Bank of America Pfd. HH BACpK 21.03 86,843 Bank of America Pfd. KK BACpM 18.97 111,984 Bank of America Pfd. LL BACpN 17.74 346,738 Bank of America Pfd. NN BACpO 15.60 60,952 Bank of America Pfd. PP BACpP 15.07 28,150 Bank of America Pfd. QQ BACpQ 15.18 76,001 Bank of America Pfd. SS BACpS 16.90 75,195 Bank of Hawaii Pfd. A BOHpA 14.58 4,480 Bk of NY Mellon Pfd. K BNYpK 23.95 27,085 BigBear.ai BBAI 2.48 11,846,786 Blackrock Core Bond Tr BHK 8.03 413,567 BlkRk MuniHldgs CA Qlty MUC 9.51 372,410 BlkRk MuniYld Quality MQY 9.76 766,140 BlackRock Taxable Mun Bd BBN 14.16 129,148 Blend Labs BLND 0.9965 598,311 Blue Owl Capital OBDC 9.82 2,320,512 Blue Owl Technology Fin OTF 9.14 841,658 Boston Scientific BSX 41.81 7,100,044 Boyd Group Services BGSI 75.42 13,134 Braemar Hotels & Resorts BHR 1.47 446,526 Braemar Hotels Pfd. D BHRpD 13.62 20,379 Bread Finl Holdings Inc. BFHpB 24.00 19,039 Brookfield Fin Nt 101680 BNH 14.11 11,959 Brookfield Oaktree Pfd. A OAKpA 19.95 13,815 Brunswick 6.375% Nt 2049 BCpC 22.48 6,677 Builders FirstSource BLDR 52.98 1,043,408 Burford Capital BUR 3.50 641,375 CBRE Glbl Real Est Incm IGR 11.28 237,851 CMS Energy Pfd. C CMSpC 15.43 112,588 CNO Finl Deb. 2060 CNOpA 15.67 859 Charles Schwab Pfd. J SCHWpJ 15.61 75,780 Cherry Hill Mtg Pfd. A CHMIpA 20.03 4,463 Chimera Investment CIM 8.90 622,123 China Yuchai Intl CYD 28.37 278,423 Clarivate CLVT 1.42 1,927,979 Cohen & Steers Tax-Ad Pfd PTA 16.93 217,158 Core & Main CNM 39.42 984,882 Costamare Pfd. D CMREpD 25.77 1,789 Curtiss-Wright CW 504.03 270,054 Cushman & Wakefield CWK 11.21 1,043,788 Daqo New Energy ADR DQ 10.77 127,417 Dime Cmcl 9%F= Nts 2034 DCBG 25.00 10,014 DoubleLine Incm Solns DSL 9.78 537,274 Dream Finders Homes DFH 9.14 623,902 Dynex Capital DX 10.46 5,935,528 EIDP $3.50 Cum. Pfd. CTApA 46.75 355 EIDP $4.50 Cum. Pfd. CTApB 58.48 4,404 Eagle Materials EXP 165.30 204,754 Eagle Point Credit ECC 3.07 1,504,372 Eagle Point Income EIC 8.93 152,762 Eaton Vance Mun Income EVN 9.00 164,580 Eaton Vance Mun Inc 2028 ETX 17.06 23,785 Eaton Vance TR Bd EVTR 47.97 2,148,888 Ellington Credit EARN 3.29 748,409 Emera EMA 45.68 705,709 Entergy 1st Mtg Bd EAI 18.47 23,344 Entergy LA Mtg Bds ELC 18.43 9,816 Entergy MS 4.9% Bds EMP 18.33 6,061 Entergy New Orl 5.5% Bds ENO 19.39 2,054 Entergy Texas Pfd. A ETIp 20.71 810 Equitable Pfd. C EQHpC 15.00 11,736 Essential Prop Realty Tr EPRT 25.30 325,912 Eve Holding EVEX 1.65 328,040 F&G Annuities & Life FG 19.38 596,836 Fed Agric Mtg Pfd. D AGMpD 18.89 810 Fed Agric Mtg Pfd. G AGMpG 16.32 5,635 Fed Agric Mtg Pfd. H AGMpH 21.40 2,566 Fed Agric Mtg Pfd. F AGMpF 17.20 9,561 Fidelity National Finl FNF 37.88 876,281 Fifth Third Bncp Pfd. K FITBpK 17.19 15,109 First Horizon Pfd. FHNpH 21.80 52,790 FT Interm Duration Pfd FPF 15.60 138,793 Flagstar Finl BONUSES FLGpU 35.58 3,733 Flaherty & Crumrine Pfd PFO 8.46 13,083 Ford Motor 6.2% Nts FpB 18.60 43,968 Four Corners Property Tr FCPT 21.12 210,444 Franklin BSP Rlty Pfd E FBRTpE 17.94 13,556 Franklin BSP Realty Tr FBRT 6.03 352,376 GAMCO Natural Pfd. A GNTpA 18.49 2,006 GS Core Plus Bd GCPB 48.07 2,751 GrabAGun Digital Holdings PEW 1.92 87,417 Granite Point Mtg Pfd. A GPMTpA 12.80 8,003 Group 1 Automotive GPI 230.42 86,037 Guggenheim Tax Mun Bd GBAB 12.31 56,366 John Hancock Income Secs JHS 10.11 21,538 John Hancock Pfd II HPF 13.09 33,528 John Hancock Pfd Inc III HPS 11.63 78,057 Hartford Ins Pfd. G HIGpG 21.14 36,936 HawkEye 360 HAWK 13.83 443,333 Hayward Holdings HAYW 11.77 760,577 Highland Glbl Alloc Fd HGLB 6.44 39,350 Installed Bldg Products IBP 179.67 184,572 Invesco Bond Fund VBF 14.04 8,191 Invsc CA Value Mun Incm VCV 8.70 231,596 Invesco Mortgage Cap IVR 5.58 1,312,182 JinkoSolar Holding ADR JKS 8.68 381,574 Joby Aviation JOBY 5.58 12,067,960 JPMorgan Active Bond ETF JBND 50.70 722,191 JPMorgan Chase Pfd DD JPMpD 21.23 131,226 JPMorgan Chase Pfd EE JPMpC 22.42 215,338