| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
Trade |
| AWP |
 |
Alpine Global Premier Properties Fund |
3.96 |
3.99 |
3.89 |
3.93 |
338K |
-0.51% |
Trade AWP |
| BDN |
|
Brandywine Realty Trust |
4.30 |
4.30 |
4.22 |
4.24 |
2M |
-0.24% |
Trade BDN |
| BHR |
|
Braemar Hotels & Resorts Inc |
2.13 |
2.17 |
2.11 |
2.12 |
238K |
0.00% |
Trade BHR |
| BPT |
|
BP Prudhoe Bay Royalty Trust |
0.67 |
0.69 |
0.62 |
0.68 |
140K |
11.48% |
Trade BPT |
| CHMI |
|
Cherry Hill Mortgage Investmen |
3.14 |
3.14 |
3.06 |
3.13 |
149K |
1.95% |
Trade CHMI |
| CIF |
|
MFS Intermediate High Income Fund |
1.73 |
1.73 |
1.71 |
1.72 |
55K |
0.58% |
Trade CIF |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.90 |
2.91 |
2.88 |
2.90 |
874K |
0.35% |
Trade CIK |
| CIO |
|
City Office REIT Inc |
4.99 |
5.04 |
4.89 |
4.91 |
94K |
-0.61% |
Trade CIO |
| CLPR |
|
Clipper Realty Inc |
4.05 |
4.19 |
4.05 |
4.16 |
95K |
0.48% |
Trade CLPR |
| CUBA |
|
Herzfeld Caribbean Basin Fund, Inc |
2.57 |
2.60 |
2.55 |
2.58 |
53K |
0.39% |
Trade CUBA |
| CXE |
|
MFS High Income Municipal Trust |
3.57 |
3.59 |
3.56 |
3.57 |
110K |
-0.28% |
Trade CXE |
| DHC |
|
Diversified Healthcare Trust |
3.04 |
3.07 |
2.92 |
3.05 |
483K |
2.01% |
Trade DHC |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.51 |
2.54 |
2.51 |
2.51 |
528K |
-0.40% |
Trade DHF |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
2.06 |
2.07 |
2.05 |
2.06 |
555K |
0.00% |
Trade DHY |
| DZZ |
|
DB GOLD DBL SH ETN |
1.90 |
1.91 |
1.85 |
1.90 |
5K |
-2.06% |
Trade DZZ |
| EDD |
|
Morgan Stanley Emerging Markets Domestic |
4.84 |
4.87 |
4.82 |
4.86 |
181K |
0.41% |
Trade EDD |
| EDF |
|
CITIGROUP FDG |
4.90 |
4.93 |
4.85 |
4.89 |
109K |
-0.41% |
Trade EDF |
| FAZ |
|
Direxion Daily Finan |
4.80 |
4.83 |
4.71 |
4.77 |
21M |
-1.45% |
Trade FAZ |
| FGB |
|
First Trust Spclty Fin & Fncl Opptnts Fd |
4.00 |
4.04 |
3.99 |
4.00 |
36K |
0.50% |
Trade FGB |
| FSP |
|
Franklin Street Properties Corp |
1.52 |
1.52 |
1.45 |
1.46 |
409K |
-2.67% |
Trade FSP |
| GCV |
|
Gabelli Convertible & Income Securities |
3.61 |
3.70 |
3.61 |
3.65 |
32K |
1.11% |
Trade GCV |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.26 |
4.29 |
4.25 |
4.29 |
568K |
0.94% |
Trade GGN |
| GGT |
|
Gabelli Global Multimedia Trust Inc |
4.34 |
4.35 |
4.31 |
4.32 |
514K |
0.23% |
Trade GGT |
| GIPR |
|
Generation Income Properties Inc |
1.64 |
1.64 |
1.52 |
1.58 |
10K |
-1.25% |
Trade GIPR |
| GPMT |
|
Granite Point Mortgage Trust Inc |
2.31 |
2.42 |
2.28 |
2.39 |
356K |
5.29% |
Trade GPMT |
 |
| HIO |
|
Western Asst High Incm Opprtnty Fnd Inc |
3.90 |
3.90 |
3.88 |
3.90 |
299K |
0.52% |
Trade HIO |
| HIX |
|
Western Asset High Income Fund II Inc |
4.15 |
4.16 |
4.14 |
4.16 |
422K |
0.00% |
Trade HIX |
| HPP |
|
Hudson Pacific Properties Inc |
2.41 |
2.43 |
2.22 |
2.23 |
2M |
-5.91% |
Trade HPP |
| IAF |
|
Aberdeen Australia Equity Fund, Inc (ADR |
4.28 |
4.34 |
4.28 |
4.32 |
56K |
1.41% |
Trade IAF |
| ICMB |
|
Investcorp Credit Management Bdc Inc |
2.79 |
3.01 |
2.79 |
2.92 |
103K |
4.66% |
Trade ICMB |
| IHT |
|
InnSuites Hospitality Trust |
2.50 |
2.55 |
2.50 |
2.52 |
3K |
-0.40% |
Trade IHT |
| ILPT |
|
Industrial Logistics Properties Trust |
3.29 |
3.29 |
3.14 |
3.15 |
258K |
-3.08% |
Trade ILPT |
| INN |
|
Summit Hotel Properties |
4.70 |
4.74 |
4.60 |
4.60 |
991K |
-1.50% |
Trade INN |
| MSOS |
|
Advisorshares Pure US Cannabis ETF |
2.58 |
2.70 |
2.58 |
2.70 |
4M |
4.65% |
Trade MSOS |
| NRO |
|
Neuberger Berman Real Estate Sec Inc Fd |
3.27 |
3.28 |
3.22 |
3.23 |
185K |
-0.62% |
Trade NRO |
| OPI |
|
Office Properties Income Trust |
0.28 |
0.29 |
0.26 |
0.27 |
451K |
-3.57% |
Trade OPI |
| ORGN |
|
Origin Materials Inc |
0.71 |
0.73 |
0.69 |
0.70 |
615K |
0.00% |
Trade ORGN |
| OXLC |
|
Oxford Lane Capital |
4.85 |
4.92 |
4.83 |
4.90 |
6M |
1.45% |
Trade OXLC |
| PGRE |
|
Paramount Group Inc |
4.62 |
4.62 |
4.48 |
4.53 |
1M |
-0.88% |
Trade PGRE |
| PHK |
|
PIMCO High Income Fund |
4.79 |
4.79 |
4.76 |
4.77 |
513K |
-0.21% |
Trade PHK |
| PILL |
|
Pharmaceutical & Medical Bull 3X Direxion |
5.17 |
5.17 |
4.89 |
4.89 |
659K |
-5.60% |
Trade PILL |
| PIM |
|
Putnam Master Int |
3.34 |
3.35 |
3.33 |
3.33 |
35K |
0.30% |
Trade PIM |
| PPT |
|
Putnam Premier Income Trust |
3.67 |
3.69 |
3.64 |
3.64 |
162K |
-1.36% |
Trade PPT |
| PW |
|
Pittsburgh & West Virginia Railroad |
1.17 |
1.17 |
1.14 |
1.16 |
11K |
0.00% |
Trade PW |
| RC |
|
Grupo Radio Centro SAB de CV (ADR) |
4.23 |
4.35 |
4.23 |
4.25 |
3M |
-0.23% |
Trade RC |
| RCG |
|
RENN Global Entrepreneurs Fund, Inc |
2.64 |
2.68 |
2.64 |
2.64 |
4K |
-0.75% |
Trade RCG |
| RPT |
|
Ramco-Gershenson Properties Trust |
2.92 |
2.92 |
2.85 |
2.85 |
185K |
-1.72% |
Trade RPT |
| SACH |
|
Sachem Capital Corp |
0.98 |
1.00 |
0.98 |
1.00 |
151K |
2.04% |
Trade SACH |
| SMHB |
|
Etracs 2X Small Cap HI Div ETN |
4.21 |
4.38 |
4.21 |
4.28 |
69K |
-1.61% |
Trade SMHB |
| SOHO |
|
Sotherly Hotels |
0.79 |
0.83 |
0.75 |
0.80 |
91K |
1.27% |
Trade SOHO |
| SQFT |
|
Presidio Property Trust Inc |
0.63 |
0.65 |
0.60 |
0.64 |
37K |
1.59% |
Trade SQFT |
| SRG |
|
Seritage Growth Properties |
3.04 |
3.04 |
2.90 |
2.90 |
74K |
-3.01% |
Trade SRG |
| SVC |
|
MERRILL LYNCH |
2.27 |
2.33 |
2.25 |
2.28 |
2M |
1.79% |
Trade SVC |
| TOKE |
|
Cambria Cannabis ETF |
4.55 |
4.64 |
4.54 |
4.64 |
13K |
1.09% |
Trade TOKE |
| TSI |
|
TCW Strategic Income Fund Inc |
4.91 |
4.93 |
4.89 |
4.92 |
30K |
0.20% |
Trade TSI |
| UNIT |
|
Uniti Group Inc |
4.63 |
4.69 |
4.54 |
4.66 |
2M |
1.97% |
Trade UNIT |
| VVR |
|
Van Kampen Senior Income Trust |
3.62 |
3.64 |
3.62 |
3.64 |
449K |
0.83% |
Trade VVR |
| WEAT |
|
Teucrium Wheat |
4.35 |
4.43 |
4.33 |
4.41 |
1M |
0.46% |
Trade WEAT |
| WHLR |
|
Wheeler Real Estate |
0.99 |
1.09 |
0.99 |
1.06 |
246K |
3.92% |
Trade WHLR |
| YOLO |
|
Advisorshares Pure Cannabis ETF |
1.89 |
1.93 |
1.87 |
1.91 |
71K |
2.69% |
Trade YOLO |
| ZNTL |
|
Zentalis Pharmaceuticals Inc |
1.30 |
1.30 |
1.21 |
1.21 |
708K |
-6.20% |
Trade ZNTL |
