New Highs 76 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Adams Natural Rscs Fd PEO 29.53 33,583 Algonquin Pwr Nts 2079 AQNB 26.31 10,447 Andersen Group ANDG 57.45 75,103 ArcelorMittal ADR MT 76.72 1,065,477 Ategrity Spec Insurance ASIC 27.59 21,863 Banco Bilbao Vizcaya ADR BBVA 29.61 679,159 Bank of Nova Scotia BNS 95.34 686,433 CMB.TECH CMBT 19.04 593,026 Canadian Natural Rscs CNQ 52.25 2,944,666 ConocoPhillips COP 137.42 2,211,481 Corpay CPAY 427.46 219,089 Costamare Bulkers Hldgs CMDB 22.61 45,531 DHI Group DHX 4.79 151,101 Danaos DAC 155.89 85,576 Deere DE 705.88 1,007,635 Dell Technologies Cl C DELL 530.78 15,182,767 Deutsche Bank DB 41.47 1,804,883 Diana Shipping DSX 3.09 2,547,423 Diana Shipping Wt DSX.WS 1.17 68,028 Dorian LPG LPG 53.87 210,289 Fluor FLR 58.35 1,415,109 Frontline FRO 45.95 1,290,357 Genworth Financial GNW 10.69 3,266,936 GeoPark GPRK 13.13 2,955,625 Global Ship Lease Cl A GSL 46.00 176,997 HF Sinclair DINO 108.25 1,103,903 Harbor Cmd All-Weather HGER 35.75 497,133 Himalaya Shipping HSHP 18.00 341,713 IDT B IDT 69.97 63,683 ING Groep ADR ING 37.01 996,724 IQVIA Holdings IQV 269.99 1,087,537 International Seaways INSW 103.03 297,679 Invesco Mtg 7.5% Pfd. C IVRpC 25.13 16,321 Jackson Financial JXN 140.66 172,253 Japan Smaller Cap Fd JOF 12.85 47,400 KB Financial Group ADR KB 133.04 148,540 Lincoln International LCLN 27.22 327,384 Marathon Petroleum MPC 398.52 967,008 Mitsubishi UFJ Finl ADR MUFG 24.26 2,201,375 Mizuho Financial ADR MFG 11.32 2,313,533 NOV NOV 21.86 861,670 Navios Maritime Ptrs NMM 92.54 93,583 Nomura Holdings ADR NMR 10.60 390,119 Nordic American Tankers NAT 7.20 2,408,277 Okeanis Eco Tankers ECO 70.86 249,304 Oppenheimer Holdings A OPY 125.18 122,679 Paycom Software PAYC 244.98 276,844 Pfizer PFE 29.21 15,652,451 Phillips 66 PSX 260.68 1,170,691 Plutonian Acquisition II PLUN.U 10.30 4,013 Plutonian Acquisition II PLUN 10.06 110,053 Plutonian Acqn II Rt PLUNr 0.2599 150,142 QuasarEdge Acquisition QRED 10.05 14,349 Reinsurance Grp America RGA 257.81 140,972 RenaissanceRe Hldgs RNR 340.24 104,395 Revvity RVTY 133.00 763,395 RingCentral Cl A RNG 77.95 1,001,300 Riskified RSKD 6.69 1,090,671 Safe Bulkers SB 9.20 545,275 Saratoga Inv 8% Nts 2031 SAX 24.93 31,068 Shinhan Financial ADR SHG 84.64 129,282 Snowflake SNOW 384.56 16,268,204 Strive U.S. Energy ETF DRLL 42.33 5,216 Sumitomo Mitsui Finl ADR SMFG 27.62 935,025 Team TISI 27.99 35,524 TechnipFMC FTI 80.70 1,217,889 Tilly's TLYS 6.25 12,059,008 Tortoise Energy ETF TNGY 11.55 26,290 Triton Intl Pfd. B TRTNpB 25.84 5,810 Ultrapar Part ADR UGP 7.25 2,302,633 Unum Group UNM 95.80 477,640 Valero Energy VLO 375.11 1,558,440 Voya Financial VOYA 105.64 311,544 Wabash National WNC 14.42 413,173 WisdomTree WT 25.91 1,446,469 Zeta Global Holdings ZETA 32.54 5,550,346 New Lows 62 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Amer Sports AS 28.10 5,106,915 Annovis Bio ANVS 1.32 6,020,424 Applied Aerosp & Dfns AADX 11.77 1,196,488 Bakkt Wt BKKT.WS 0.0102 28,294 Bank of America Pfd. LL BACpN 18.86 90,785 BlkRk MuniHldgs MHD 11.05 675,939 BrightSpire Capital BRSP 4.62 375,326 Brookfield Oaktree Pfd. B OAKpB 19.81 4,074 Brookfield Renewable BEPC 30.91 1,066,172 Capri Holdings CPRI 12.57 2,123,601 Digital Realty Pfd. J DLRpJ 19.12 14,798 Digital Realty Pfd. L DLRpL 19.00 15,617 ESAB ESAB 73.21 372,013 Enovis ENOV 19.06 1,150,048 FedEx Freight Holding FDXF 123.24 789,227 FT Mortgage Incm Fd FMY 11.37 1,423 Flowers Foods FLO 6.33 6,596,582 Franklin Universal Trust FT 7.63 50,179 Globe Life Deb. 2061 GLpD 14.73 9,729 HUYA ADR HUYA 2.07 851,535 John Hancock Pfd Inc III HPS 13.60 74,325 Invesco Mortgage Cap IVR 7.08 1,662,270 Jersey Mike's Subs JMKE 19.86 1,563,166 JPMorgan Chase Pfd DD JPMpD 22.72 186,255 Kestrel Grp 6.625% 2046 MHLA 9.96 162 Lanvin Group Holdings LANV 0.9505 52,932 Live Oak Bcsh Pfd. A LOBpA 24.60 14,027 Lyntris LYNX 12.82 247,197 McDonald's MCD 256.12 2,759,593 NIO ADR NIO 3.71 47,165,041 Nike Cl B NKE 37.95 17,417,524 Nuveen MN Qual Muni NMS 10.50 7,693 Nuveen Mun Cred Incm Fd NZF 11.81 1,075,217 Nuveen NY Qual Muni NAN 10.75 94,439 PIMCO Muni Income Fd II PML 7.19 352,858 $Public Storage(PSA-N)$ Pfd. K PSApK 17.50 12,517 Public Storage Pfd. N PSApN 14.25 15,191 Public Storage Pfd M PSApM 15.11 18,235 Public Storage Pfd. L PSApL 16.88 32,937 Public Storage Pfd. Q PSApQ 14.45 37,469 RB Global RBA 81.50 718,959 Redwood Tr 9.75% Nts 2031 RWTS 22.89 60,939 RenaissanceRe Pfd. G RNRpG 14.47 28,173 Rivernorth Opps Fund RIV 10.86 75,536 Rollins ROL 35.47 2,020,356 SITE Centers SITC 2.88 320,733 SOS SOS 0.7254 144,698 Saratoga Inv 8% Nts 2027 SAJ 24.95 7,264 Smith & Nephew ADR SNN 28.48 1,052,553 Stifel Finl Pfd. D SFpD 15.34 43,465 Synchrony Finl Pfd. A SYFpA 18.33 112,928 TGE Value Creative Wt BEBE.WS 0.1710 705 TJX Cos TJX 130.15 3,226,508 US Bancorp Pfd. K USBpP 20.51 21,983 Universal Tech Institute UTI 20.33 714,922 VICI Properties VICI 25.34 4,029,590 Viking Acquisition I VACI 7.96 35,917 Virtus Conv & Incm Pfd A NCVpA 19.87 2,568 Western Asset Divrs Incm WDI 12.67 230,759 Western Asset HY Opp Fd HYI 10.27 50,449 Wstrn Asset Mngd Muni MMU 9.87 99,142 XPeng ADR XPEV 10.72 5,253,871 Source: Dow Jones Market Data