New Highs 41 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AI Infrastructure Acqn AIIA 10.38 417 AbbVie ABBV 277.60 4,077,933 Algonquin Pwr Nts 2079 AQNB 26.04 17,935 Alussa Engy Acqn II Cl A ALUB 10.18 157 Amer Integrity Ins AII 27.40 99,894 Arcosa ACA 147.24 423,871 Arista Networks ANET 217.41 4,318,673 BBB Foods TBBB 55.87 1,037,916 BW LPG BWLP 26.48 560,916 Box Cl A BOX 36.88 1,270,340 CVR Energy CVI 61.09 635,329 Concentra Group CON 37.29 778,293 Danaos DAC 171.09 216,323 Dynatrace DT 63.78 7,352,650 Expeditors Intl of Wash EXPD 195.73 1,282,834 Frontline FRO 56.86 2,900,994 Genie Energy GNE 16.87 31,948 HF Sinclair DINO 124.22 3,077,761 Haemonetics HAE 121.19 1,225,115 Hagerty HGTY 14.36 219,462 Hewlett Packard Ent HPE 73.56 13,370,537 Hewlett Packard Pfd. C HPEpC 187.57 553,641 Hinge Health HNGE 103.28 1,665,178 Humana HUM 456.50 4,620,816 Ibotta IBTA 43.85 264,711 International Seaways INSW 122.75 559,720 Marathon Petroleum MPC 470.00 1,963,157 Organon OGN 13.83 3,264,787 Petroleo Brasileiro ADR PBR 25.60 26,020,895 Petroleo Brasileiro ADR A PBR.A 22.78 13,587,744 Phillips 66 PSX 286.57 2,815,964 Riskified RSKD 8.57 2,498,185 Sasol ADR SSL 15.34 1,770,918 SentinelOne S 26.50 7,346,610 Shell ADR SHEL 101.17 8,258,023 Suncor Energy SU 72.46 3,522,848 Teekay TK 15.50 411,193 Teva Pharmactl Industries TEVA 42.02 14,357,256 Universal Insurance UVE 47.56 196,060 Valero Energy VLO 449.77 3,327,940 Visa Cl A V 386.84 5,801,265 New Lows 120 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACRES Cmcl Realty Pfd. C ACRpC 19.85 43,385 AMTD IDEA Group ADR AMTD 0.4702 49,486 AT&T 5.35% Nts 2066 TBB 18.45 164,873 AT&T Pfd. Series C TpC 15.78 466,749 AT&T 5% Pfd. A TpA 16.66 253,590 Aberdeen Intermediate MIN 13.61 18,666 Accendra Health ACH 0.4200 681,025 Affiliated Mgrs Nts 2064 MGRE 20.94 44,329 American Vanguard AVD 1.60 324,159 Apartment Invt & Mgmt AIV 1.72 3,213,084 Arbor Realty Trust ABR 2.78 12,401,186 Arbor Realty Pfd. D ABRpD 12.25 99,762 Arbor Realty Pfd. F ABRpF 14.63 80,316 Arbor Realty Pfd. E ABRpE 12.10 30,852 Ares Cmcl Real Estate ACRE 3.52 614,198 Array Digital Infr AD 32.68 293,920 Ashford Hospitality Tr AHT 2.15 9,774 Ashford 7.375% Pfd. G AHTpG 3.41 7,560 BCE Inc BCE 18.68 9,240,201 Bank of America Pfd. PP BACpP 15.03 44,013 BigBear.ai Wt BBAI.WS 0.0250 130,634 Blend Labs BLND 0.9902 950,146 Blue Water Acqn IV Wt BWIV.WS 0.1551 2,185 Boot Barn Holdings BOOT 118.79 471,639 Braemar Hotels & Resorts BHR 1.18 1,842,418 Braemar Hotels Pfd. B BHRpB 9.65 101,032 Brookfield Fin Nt 101680 BNH 14.23 44,460 Brookfield Infr Pfd. A14 BIPpB 15.62 36,789 Brookfield Real Assets RA 11.41 367,669 Brunswick 6.375% Nt 2049 BCpC 22.11 25,355 Builders FirstSource BLDR 52.06 1,921,380 Cable One CABO 9.84 2,418,702 Cadre Holdings CDRE 24.07 877,015 Cap One Finl Pfd. N COFpN 14.21 21,404 Cherry Hill Mtg Pfd. A CHMIpA 19.70 2,809 Cullen/Frost Bk Pfd. B CFRpB 15.51 4,834 Digital Realty Pfd. J DLRpJ 18.04 17,723 Digital Realty Pfd. k DLRpK 20.01 22,503 Eagle Materials EXP 164.09 359,493 Eagle Point Income EIC 8.89 220,223 Emera EMA 45.27 735,715 Enhanced Group ENHA 1.24 493,005 Entergy Texas Pfd. A ETIp 20.70 4,519 Eve Holding EVEX 1.56 1,080,823 FMC FMC 8.21 5,187,166 Fed Agric Mtg Pfd. H AGMpH 20.92 28,183 Five Point Holdings FPH 4.43 219,793 Franklin BSP Rlty Pfd E FBRTpE 17.55 16,346 Fundrise Innovation Fund VCX 26.81 411,464 Glass House Brands GLAS 4.15 1,832,100 GrabAGun Digital Holdings PEW 1.86 265,663 Granite Point Mtg Trust GPMT 6.42 61,190 Group 1 Automotive GPI 227.88 394,451 Hayward Holdings HAYW 11.27 3,031,916 Highland Opps & Inc Pfd A HFROpA 15.30 16,921 Hormel Foods HRL 19.16 6,305,359 Ingredion INGR 93.72 628,302 Invesco Bond Fund VBF 14.03 28,828 Ives Ultra AI Opps IVAI 10.06 496,063 Jackson Acquisition II Rt JACSr 0.0350 1,604 Joby Aviation JOBY 5.23 38,720,959 JPMorgan Chase Pfd DD JPMpD 21.21 290,331 KB Home KBH 42.88 1,584,909 KKR Income Opps Fund KIO 10.06 186,427 Kestrel Grp 6.625% 2046 MHLA 8.80 15,768 KeyCorp Pfd. F KEYpJ 18.81 26,831 KeyCorp Pfd. G KEYpK 18.70 63,558 LCI Industries LCII 78.08 233,118 loanDepot LDI 0.5625 2,921,560 Lucky Strike Ent LUCK 4.99 27,842 Lyntris LYNX 11.61 815,826 M&T Bank Pfd. L MTBpL 22.71 61,653 MFA Financial MFA 6.88 3,322,254 Medical Properties Trust MPT 3.08 10,608,899 Morgan Stanley Dep Pfd 1 MSpI 22.23 180,596 Mosaic MOS 18.68 13,849,904 NACCO Industries Cl A NC 35.43 13,551 NET Power NPWR 1.21 347,865 Nerdy Cl A NRDY 6.44 10,740 New America Acqn I Wt NWAX.WS 0.2900 5,938 Noah Holdings ADR NOAH 7.55 70,911 Nouveau Monde Graphite NMG 1.03 381,504 NuScale Power SMR 7.07 31,631,007 Olin Corp OLN 14.82 4,271,332 OppFi OPFI 5.91 512,424 Pearl Diver Credit PDCC 7.81 2,154 PennantPark FR Nts 2031 PFLA 24.51 2,230 PennantPark Investment PNNT 3.14 437,497 PennyMac Finl Svcs PFSI 59.12 691,300 PennyMac Mtg 8% Pfd B PMTpB 20.50 11,184 Presidio Production FTW 9.46 131,243 QXO QXO 10.75 20,492,234 QXO Pfd. Series B QXOpB 35.00 138,158 Redwood Trust RWT 3.17 2,643,268 Redwood Tr 9.5% Nts 2030 RWTQ 19.06 33,377 Regions Finl Pfd. F RFpF 24.02 64,344 Reinsurance Grp Deb 2052 RZC 24.99 92,437 Rivernorth Opps Fund RIV 10.20 110,431 Rogers Communications B RCI 29.26 3,740,478 Saba Capital Incm Fd II SABA 7.68 91,887 SelectQuote SLQT 0.3520 865,791 SilverBox V Wt SBXE.WS 0.1610 502 Simon Property Pfd J SPGpJ 52.26 908 Sound Point Meridian Cap SPMC 7.75 66,541 Spire 6.375% Nts 2086 SRJN 20.89 19,948 Stifel Finl Pfd. C SFpC 19.83 24,479 TELUS Corp. TU 7.64 8,518,860 Telephone & Data Pfd. UU TDSpU 19.14 29,392 Thor Industries THO 63.73 752,242 Townsquare Media Cl A TSQ 4.27 43,152 Triton Intl Pfd. D TRTNpD 20.68 1,748 Triton Intl Pfd. E TRTNpE 17.30 8,625 US Bancorp Pfd. A USBpA 748.20 1,139 United States Antimony UAMY 3.65 3,927,549 Vertical Aerospace EVTL 0.4986 5,691,953 Voya Asia Pacific Hi Div IAE 7.02 111,894