New Highs 43 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ACCO Brands ACCO 4.65 169,084 AbbVie ABBV 283.43 1,017,136 Algonquin Pwr Nts 2079 AQNB 25.73 3,135 Andersen Group ANDG 58.41 27,335 Arcosa ACA 147.41 46,507 BBB Foods TBBB 57.30 433,266 BP ADR BP 48.56 4,627,978 BlkRk Engy Res Tr BGR 18.00 21,198 Box Cl A BOX 37.31 207,747 CVR Energy CVI 61.60 106,541 Chevron CVX 218.32 1,804,582 Concentra Group CON 37.85 104,351 DHT Holdings DHT 26.81 1,764,569 Dynatrace DT 66.30 3,008,754 FIGS FIGS 19.18 3,296,784 Frontline FRO 59.67 1,121,572 GameStop Cl A GME 27.42 4,654,760 Genie Energy GNE 16.98 3,646 HF Sinclair DINO 126.71 477,656 Haemonetics HAE 123.77 116,182 Hagerty HGTY 14.85 55,542 Hinge Health HNGE 107.00 156,782 Logan Capital Intl ETF LCIV 26.90 913 Marathon Petroleum MPC 472.00 355,357 Mastercard MA 602.20 1,120,179 MetLife MET 101.44 406,018 Mettler-Toledo MTD 1587.74 52,310 Navios Maritime Ptrs NMM 96.89 21,495 Nordic American Tankers NAT 8.88 984,472 Okeanis Eco Tankers ECO 100.10 303,415 Oscar Health OSCR 35.01 1,425,535 PagerDuty PD 16.65 227,726 Phillips 66 PSX 288.74 442,546 Reinsurance Grp America RGA 263.00 83,254 RenaissanceRe Hldgs RNR 342.38 141,474 Sasol ADR SSL 15.79 533,480 Shell ADR SHEL 102.95 2,182,648 Strive U.S. Energy ETF DRLL 43.79 3,418 Suncor Energy SU 75.14 768,213 Tsakos Energy Navigation TEN 55.50 286,169 Valero Energy VLO 450.22 562,003 Veeva Systems Cl A VEEV 309.32 568,956 Visa Cl A V 394.72 1,659,139 New Lows 136 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACRES Cmcl Realty Pfd. C ACRpC 16.72 17,031 ACRES Cmcl Realty Pfd. D ACRpD 13.75 11,365 ADI Global Distribution ADIG 16.12 32,504 AMTD IDEA Group ADR AMTD 0.3501 11,319 AT&T 5% Pfd. A TpA 16.43 96,108 abrdn Incm Cred Pfd A ACPpA 17.41 5,234 Accendra Health ACH 0.3551 239,181 Affiliated Mgrs Nts 2064 MGRE 20.82 15,413 AllianceBernstein AB 34.23 92,083 American Vanguard AVD 1.32 131,261 Amprius Technologies Wt AMPX.WS 2.21 1,467 Angel Oak Mortgage REIT AOMR 7.06 14,855 Applied Aerosp & Dfns AADX 10.32 498,800 Artisan Ptrs Asset Mgmt APAM 31.27 99,579 Asbury Automotive ABG 163.00 25,727 Bakkt BKKT 6.42 619,599 Bank of America Pfd. SS BACpS 16.89 9,813 Bank of America Pfd. QQ BACpQ 15.08 72,113 Blkrk FltRt InTr BGT 10.14 117,208 BlackRock Cap AllocTrm Rt BCATr 0.0021 757,478 BlackRock FR Incm Strat FRA 10.19 32,257 Blue Owl Technology Fin OTF 9.06 381,092 Boot Barn Holdings BOOT 116.67 75,805 Brookfield Fin Nt 101680 BNH 14.12 4,578 Builders FirstSource BLDR 51.35 390,624 Capital One Pfd. I COFpI 15.95 273,818 Cap One Finl Pfd. J COFpJ 15.45 47,549 Cap One Finl Pfd. K COFpK 14.94 4,261 Cap One Finl Pfd L COFpL 14.09 26,150 Cap One Finl Pfd. N COFpN 13.96 14,949 Centrus Energy LEU 132.00 181,916 Charles Schwab Pfd. J SCHWpJ 15.59 45,091 Cherry Hill Mtg Pfd. A CHMIpA 19.58 3,674 Chimera Investment CIM 8.66 403,168 Chimera Inv 8% Pfd. A CIMpA 17.83 4,875 Cohen & Steers Tax-Ad Pfd PTA 16.83 65,921 Curtiss-Wright CW 494.11 150,282 DPC Holdings DPC 32.55 574,967 Dycom Industries DY 262.17 91,029 Eagle Materials EXP 162.89 69,719 Eagle Point Credit ECC 2.83 3,274,698 Eagle Point Income EIC 8.69 148,787 Entergy 1st Mtg Bd EAI 18.25 1,978 Entergy MS 4.9% Bds EMP 18.18 1,258 Entergy New Orl 5.5% Bds ENO 19.33 1,145 Entergy Texas Pfd. A ETIp 20.65 400 Eve Holding Wt EVEX.WS 0.0101 7,500 Evommune EVMN 5.85 120,709 F&G Annuities & Life FG 18.75 92,419 F&G Annuities Nts 2053 FGN 22.95 5,953 Fed Agric Mtg Pfd. G AGMpG 16.10 1,744 Finance of America FOA 11.91 14,085 Five Point Holdings FPH 4.36 35,664 Franklin BSP Rlty Pfd E FBRTpE 17.11 46,170 Fundrise Innovation Fund VCX 24.52 213,397 Generation Essentials TGE 0.7762 206,913 Glass House Brands GLAS 3.75 817,896 Granite Point Mtg Trust GPMT 5.82 15,780 John Hancock Pfd Income HPI 13.50 49,024 John Hancock Pfd II HPF 13.00 33,229 Hawaiian Electric Inds HE 8.50 266,628 HawkEye 360 HAWK 12.65 387,397 Hess Midstream HESM 30.92 961,439 Hormel Foods HRL 18.96 1,224,395 Huntington Ingalls Inds HII 256.13 109,769 Joby Aviation JOBY 5.00 6,354,523 KB Home KBH 41.27 266,790 KKR Income Opps Fund KIO 9.95 72,376 Karman Holdings KRMN 30.47 466,085 KeyCorp Pfd. F KEYpJ 18.54 7,759 KeyCorp Pfd. G KEYpK 18.48 8,808 Knife River KNF 48.80 45,737 LG Display ADR LPL 2.67 420,815 Lennox International LII 341.91 137,745 Lithium Americas LAC 2.19 2,336,179 M&T Bank Pfd. K MTBpK 21.37 3,136 MFA Financial MFA 6.62 764,363 Madison Air Solutions MAIR 22.80 376,244 Morgan Stanley Dep Pfd 1 MSpI 22.06 136,032 Morgan Stanley Pfd. L MSpL 17.06 20,776 Morgan Stanley Pfd. O MSpO 14.82 63,306 Morgan Stanley Pfd. Q MSpQ 23.29 13,324 Morgan Stanley Direct MSDL 13.06 114,531 NACCO Industries Cl A NC 34.76 2,080 NET Power NPWR 1.19 72,973 Natl Rural Util Nts 2064 NRUC 19.60 1,571 Nerdy Cl A NRDY 6.07 3,941 NuScale Power SMR 6.42 7,977,364 Nuveen Credit Str Inc Fd JQC 4.56 276,932 Oklo OKLO 31.02 3,428,902 Olin Corp OLN 14.64 306,815 PennantPark FR Cap PFLT 6.57 390,331 PennyMac Finl Svcs PFSI 58.68 127,960 PennyMac Mortgage Inv Tr PMT 6.86 822,589 PennyMac Mtg Inv Pfd. A PMTpA 20.17 4,496 PennyMac Mtg 8% Pfd B PMTpB 20.15 14,764 Redwood Trust RWT 3.02 547,083 Redwood Tr Nts 2030 RWTP 20.25 12,333 Redwood Tr 9.75% Nts 2031 RWTS 19.60 5,420 Regions Finl Pfd. F RFpF 24.02 6,212 Reinsurance Grp Deb 2052 RZC 24.74 24,593 Resideo Technologies REZI 16.33 626,798 Robinhood Ventures Fd II RVII 20.50 53,941 SOS SOS 0.2453 63,730 SelectQuote SLQT 0.3425 366,642 Seritage Growth Prop A SRG 1.56 10,313 Six Flags Entertainment FUN 9.86 5,103,023 Sound Point Meridian Cap SPMC 7.10 32,764 Spire 6.375% Nts 2086 SRJN 20.83 30,018 StandardAero SARO 19.78 627,640 TPG Mtg Invt Trust MITT 5.48 156,085 TPG Mortgage Inv Pfd. B MITTpB 17.01 2,526 TPG Mortgage 8.25% Pfd. A MITTpA 18.33 1,334 TPG RE Finance Trust TRTX 5.77 229,967