New Highs 41 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Algonquin Pwr Nts 2079 AQNB 26.14 113 Ategrity Spec Insurance ASIC 27.99 1,389 Best Buy BBY 92.58 276,968 BlkRk Engy Res Tr BGR 17.92 19,135 Chevron CVX 217.65 809,452 Concentra Group CON 35.92 82,094 ConocoPhillips COP 139.75 780,203 Corebridge Financial CRBG 35.12 433,298 Crescent Energy CRGY 15.04 481,673 Cross Timbers Royalty Tr CRT 11.99 8,830 Danaos DAC 159.47 6,752 Delek US Holdings DK 79.15 154,887 Dorian LPG LPG 55.96 56,703 DoubleVerify DV 13.65 11,978,867 Expeditors Intl of Wash EXPD 193.78 86,563 Frontline FRO 50.43 996,788 Greenfire Resources GFR 6.72 157,877 IDT B IDT 72.10 9,136 Ibotta IBTA 42.46 25,799 J.Jill JILL 24.29 21,443 Jackson Acqn II Cl A JACS 10.78 104 KB Financial Group ADR KB 133.29 12,967 Nordic American Tankers NAT 7.54 876,450 Okeanis Eco Tankers ECO 76.54 167,791 Permian Resources PR 24.39 702,926 SFL SFL 13.22 135,675 SM Energy SM 39.82 304,176 Shell ADR SHEL 97.42 1,005,691 Strive U.S. Energy ETF DRLL 43.21 5,631 Suncor Energy SU 70.66 432,282 Sunoco SUN 78.78 40,957 TXO Partners TXO 15.58 13,420 Teekay TK 14.49 69,391 Teekay Tankers TNK 102.07 50,880 Teva Pharmactl Industries TEVA 37.99 153,668 Tortoise Energy ETF TNGY 11.66 1,545 Tsakos Energy Navigation TEN 48.90 112,496 Two Harbors Nts 2030 TWOD 26.25 3,772 Utz Brands UTZ 14.30 143,386 Valero Energy VLO 399.40 498,593 WhiteHawk Minerals WHK 28.98 22,339 New Lows 137 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACRES Cmcl Realty Pfd. D ACRpD 19.20 806 Aberdeen Intermediate MIN 2.32 20,065 abrdn Incm Credit Strat ACP 4.50 708,530 Advanced Drainage Systems WMS 124.75 41,800 Algonquin Pwr & Utilities AQN 5.25 723,191 Allstate Pfd. H ALLpH 18.26 9,670 Amrize AMRZ 39.67 505,936 Annovis Bio ANVS 1.10 209,423 Apartment Invt & Mgmt AIV 2.39 82,270 Arbor Realty Trust ABR 4.66 498,733 BNY Mellon HY Strategies DHF 2.28 59,595 BNY Mellon Strat Muni DSM 5.53 3,769 BNY Mellon Strat Muni LEO 5.86 8,194 BWX Technologies BWXT 144.65 118,356 Bank of America Nts 2066 MERpK 24.18 15,170 BlackRock Corp Hi Yd Fd HYT 8.11 200,578 BlackRock Mult-Sector IT BIT 11.66 53,330 BlackRock Taxable Mun Bd BBN 15.14 27,956 Blackstone Mortgage Cl A BXMT 13.29 143,979 BrightSpire Capital BRSP 4.40 186,778 Brookfield BN 37.72 410,042 Brookfield Real Assets RA 12.18 75,334 Brookfield Renewable BEPC 29.97 132,827 Burlington Stores BURL 233.62 76,512 CMS Energy Nts 2078 CMSC 20.40 1,689 CMS Energy Nts 2079 CMSD 20.19 1,655 Carlyle Credit Incm Fd CCIF 2.53 62,851 Carnival CCL 22.11 2,662,050 Cato Cl A CATO 2.34 15,556 Charles Schwab Dep Pfd D SCHWpD 22.05 7,698 Cohen & Strs Sel Prf Inc PSF 18.75 3,288 Core & Main CNM 40.03 180,869 Ctrpt HY Trend ETF HYTR 21.08 572 DWS Muni Income Trust KTF 8.39 47,855 Daqo New Energy ADR DQ 11.38 57,560 DoubleLine Incm Solns DSL 10.30 141,253 Duke Energy Deb 2078 DUKB 20.94 4,866 Dutch Bros BROS 43.15 491,334 EIDP $4.50 Cum. Pfd. CTApB 64.30 2,038 ESAB ESAB 67.99 65,721 Etn Vnc Short Dur Fd EVG 10.39 257 Eaton Vance TR Bd EVTR 49.22 71,164 Entergy 1st Mtg Bd EAI 19.31 1,406 Fed Realty Inv Pfd. C FRTpC 18.65 1,801 Finance of America FOA 14.80 6,838 FT Interm Duration Pfd FPF 16.91 13,440 Franklin Mgd Mun Incm Tr PMM 5.90 30,510 Franklin Universal Trust FT 7.46 7,457 GXO Logistics GXO 44.99 54,649 Gabelli Equity Pfd. K GABpK 18.85 1,252 Gabelli Equity Pfd. H GABpH 18.89 100 GS Core Plus Bd GCPB 49.27 1,433 GrabAGun Digital Holdings PEW 2.19 63,022 Granite Point Mtg Trust GPMT 0.9224 36,662 Granite Point Mtg Pfd. A GPMTpA 15.85 2,554 Gray Media Cl A GTN.A 5.31 226 Gpo Aeroportuario ADR PAC 199.34 7,508 Gpo Aeroport Sureste ADR ASR 247.30 2,834 John Hancock Income Secs JHS 10.58 884 John Hancock Pfd Income HPI 15.03 8,674 John Hancock Pfd II HPF 14.60 28,743 John Hancock Pfd Inc III HPS 13.03 18,860 HawkEye 360 HAWK 15.71 255,133 Invesco Bond Fund VBF 14.25 8,619 Invsc CA Value Mun Incm VCV 9.84 11,091 Invesco High Income II VLT 9.53 8,873 Invesco Mortgage Cap IVR 6.74 607,187 Invesco Mun Incm Opps Tr OIA 5.80 44,588 Invsc Senior Income Tr VVR 2.90 101,635 Invsc Inv Grade NY Muni VTN 9.80 131,319 JinkoSolar Holding ADR JKS 11.29 46,733 Joby Aviation JOBY 6.18 3,354,162 JHancock Pr Div PDT 12.06 21,271 JPMorgan Active Bond ETF JBND 51.81 57,801 JPMorgan Chase Pfd EE JPMpC 23.84 40,125 Knife River KNF 56.50 20,494 Lennox International LII 350.22 48,356 MFA Financial MFA 8.51 171,841 MFS Active Core Plus Bd MFSB 24.25 173,269 Madison Air Solutions MAIR 23.63 206,213 Medical Properties Trust MPT 3.56 1,292,302 Net Lease Office Prop NLOP 10.79 8,722 Norwegian Cruise Line NCLH 14.42 1,946,737 Nuveen AMT-Free Quality NEA 10.73 259,814 Nuveen Mun Cred Incm Fd NZF 11.44 163,310 Nuveen NY Qual Muni NAN 10.41 179,672 Nuveen Pfd & Incm Opp Fd JPC 7.06 390,779 Nuveen Qual Mun Incm Fd NAD 10.80 175,028 Oklo OKLO 34.38 2,482,435 Orchid Island Capital ORC 6.29 793,683 PCM Fund PCM 4.95 38,546 PGIM Gl Hi Yield Fd GHY 11.22 40,439 PGIM High Yield Bd Fd ISD 12.06 42,204 Pimco Access Income Fund PAXS 13.55 116,951 PIMCO Active Bond ETF BOND 88.66 82,428 PIMCO California Muni PCQ 8.35 7,823 PIMCO Corporate & Incm PTY 11.29 785,596 PIMCO Corporate & Incm PCN 11.25 129,935 PIMCO Dynamic Income Fund PDI 14.40 1,265,796 PIMCO Dynamic Incm Opps PDO 12.19 436,834 PIMCO Muni Income Fd II PML 6.96 66,749 PIMCO Strat Income Fund RCS 4.87 172,812 PIMCO High Income PHK 4.32 382,007 PIMCO Income Strategy PFL 7.23 80,379 Public Svc Enterprise PEG 71.94 381,429 QXO QXO 11.97 1,252,833 QXO Pfd. Series B QXOpB 37.58 3,223 Qwest 6.75% Nts 2052 CTHH 16.28 1,200 RenaissanceRe Pfd. G RNRpG 14.29 3,281 Rivernorth Opps Fd Pfd A RIVpA 21.03 106 Southern Nts 2025A SOJF 23.87 8,454 Southern Un SOMN 46.36 1,895 StandardAero SARO 23.51 103,951 Stem STEM 4.61 18,610 Stifel Finl Pfd. D SFpD 15.12 808 Surf Air Mobility SRFM 0.4800 1,225,654