New Highs 16
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
AA Mission Acquisition II YCY 10.30 5,507
Algonquin Pwr Nts 2079 AQNB 26.43 636
Engy Transition Special ETSS 10.00 233
Everpure P 133.32 674,214
Hafnia HAFN 10.13 1,808,518
Hamilton Beach Brands HBB 39.99 18,915
Hewlett Packard Ent HPE 67.10 13,531,069
Hewlett Packard Pfd. C HPEpC 170.88 25,626
International Seaways INSW 114.79 192,876
Iris Acquisition II IRAB 10.15 166
Mettler-Toledo MTD 1554.83 23,922
Revvity RVTY 156.38 1,033,243
Rubrik RBRK 116.50 417,702
Saratoga Inv 8% Nts 2031 SAX 25.70 22,327
Two Harbors Nts 2030 TWOD 26.33 16,081
Waters Corp WAT 448.21 89,752
New Lows 150
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
AT&T 5.35% Nts 2066 TBB 18.94 45,154
ATS ATS 18.10 57,126
AXIS Capital Pfd. E AXSpE 17.23 10,478
Accendra Health ACH 0.5544 616,043
Affiliated Mgrs Nts 2060 MGRB 15.79 8,427
Alight ALIT 8.81 110,690
Allstate Pfd. H ALLpH 17.71 168,393
Allstate Pfd. I ALLpI 16.75 24,433
American Vanguard AVD 1.75 54,490
Annaly Capital Management NLY 19.27 5,439,282
Apartment Invt & Mgmt AIV 2.03 174,009
Arbor Realty Pfd. D ABRpD 14.16 5,103
Arbor Realty Pfd. E ABRpE 13.85 6,330
Ares Cmcl Real Estate ACRE 3.95 151,691
Ashford Hospitality Tr AHT 2.40 13,586
Assd Banc Pfd. E ASBpE 18.61 3,500
Assd Banc Pfd. F ASBpF 18.06 3,725
Athene Pfd. A ATHpA 22.85 51,261
Atl Union Bkshs Pfd. A AUBpA 23.06 1,746
AutoNation AN 154.52 80,055
BCE Inc BCE 20.12 666,876
Blackstone Digital Infr BXDC 17.21 371,339
Blackstone Mortgage Cl A BXMT 11.76 598,550
Blend Labs BLND 1.02 647,964
Boyd Gaming BYD 66.67 288,932
Braemar Hotels Pfd. B BHRpB 12.02 1,806
BrightSpire Capital BRSP 3.85 371,980
Brookfield Infr Pfd. A14 BIPpB 15.73 5,610
Brookfield Infr Pfd. A13 BIPpA 16.00 14,956
CMS Energy Deb. 2078 CMSA 18.81 7,095
CMS Energy Nts 2078 CMSC 19.65 8,170
CNX Resources CNX 31.11 299,326
Charles Schwab Dep Pfd D SCHWpD 21.09 52,542
Charles Schwab Pfd. J SCHWpJ 15.75 48,885
Chimera Investment CIM 9.73 526,435
Citizens Finl Pfd. I CFGpI 23.61 9,387
Concord Medical Svs ADR CCM 3.13 742
Core Laboratories CLB 9.63 80,849
Csquare CSQR 15.52 328,270
DTE Energy Deb 2077 DTW 17.87 4,720
DTE Energy Deb 2080 DTB 14.57 18,196
DTE Energy Deb. 2021 E DTG 14.87 8,868
Digital Realty Pfd. k DLRpK 20.02 21,869
Dream Finders Homes DFH 10.67 95,942
Duke Energy Pfd. A DUKpA 21.69 20,888
Dycom Industries DY 265.09 96,681
Eagle Materials EXP 171.25 63,877
Eaton Vance TR Bd EVTR 48.20 177,792
Entergy MS 4.9% Bds EMP 18.67 3,206
Entergy New Orl 5.5% Bds ENO 20.00 1,182
Equifax EFX 138.12 212,571
Equitable Pfd. C EQHpC 15.49 11,557
Equity Lifestyle Prprts ELS 58.35 159,046
Essential Prop Realty Tr EPRT 25.77 197,933
FMC FMC 9.00 771,358
Fair Isaac FICO 592.00 655,156
Fed Realty Inv Pfd. C FRTpC 18.16 2,384
FedEx Freight Holding FDXF 109.79 293,453
Fidelity Natl Info Svcs FIS 32.91 1,045,678
Fifth Third Bncp Pfd B FITBpA 20.75 6,626
Finance of America FOA 12.77 13,149
First Horizon Pfd. F FHNpF 15.65 3,055
FT HY Opps 2027 Term Fd FTHY 12.81 22,605
Flowers Foods FLO 5.54 999,624
Flutter Entertainment FLUT 74.35 455,677
Ford Motor 6% Nts 2059 FpC 18.24 19,779
Ford Motor 6.5% Nts 2062 FpD 19.58 31,746
Ford Motor 6.2% Nts FpB 18.87 67,191
Four Corners Property Tr FCPT 21.76 94,684
Franklin BSP Rlty Pfd E FBRTpE 18.56 10,162
Franklin BSP Realty Tr FBRT 6.45 386,582
GMR Solutions GMRS 9.71 239,067
GasLog Ptrs Pfd. A GLOPpA 24.58 4,352
Genesis Energy GEL 13.71 23,634
Georgia Pwr 5% Nt 100177 GPJA 18.43 8,896
Glbl Net Lease Pfd D GNLpD 22.18 895
Green Brick Ptrs Pfd. A GRBKpA 19.86 919
John Hancock Income Secs JHS 10.35 6,731
HawkEye 360 HAWK 15.00 210,443
Hershey HSY 159.87 413,601
High Income Secs Fund PCF 4.95 148,543
Home Depot HD 286.02 1,239,369
Independence Realty Trust IRT 14.45 777,776
Installed Bldg Products IBP 191.19 34,464
JBT Marel JBTM 107.45 230,376
Jersey Mike's Subs JMKE 16.45 921,888
JPMorgan Chase Pfd. MM JPMpM 15.74 88,901
Kayne Anderson BDC KBDC 12.65 92,444
Kestrel Grp 6.625% 2046 MHLA 8.50 705
L3Harris Technologies LHX 234.01 236,889
Ladder Capital Cl A LADR 8.81 295,780
LEH 3.5% TRUCs GS 2004-6 JBK 24.91 1,550
Londian Wason New Eng ADR FOIL 16.04 29,929
Lowe's LOW 186.00 517,735
Lyntris LYNX 12.10 33,645
M&T Bank Pfd. L MTBpL 22.83 53,800
M&T Bank Pfd. J MTBpJ 25.06 21,065
M&T Bank Pfd. K MTBpK 22.18 12,766
MBIA Inc MBI 4.27 41,803
MFS Active Core Plus Bd MFSB 23.80 36,780
Millrose Properties Cl A MRP 26.08 603,075
Mirion Technologies MIR 14.08 592,444
Morgan Stanley Pfd. E MSpE 24.92 126,856
Morgan Stanley Dep Pfd F MSpF 24.62 25,060
Morgan Stanley Dep Pfd 1 MSpI 22.73 171,540
Morgan Stanley Pfd. K MSpK 20.95 52,199
Morgan Stanley Pfd. O MSpO 15.11 95,190
Morgan Stanley Pfd. P MSpP 23.52 30,485
Morgan Stanley Pfd. Q MSpQ 23.84 26,136
NRG Energy NRG 93.36 772,474
National Health Investors NHI 65.51 41,219
NexPoint Residential Tr NXRT 18.76 116,693
Northpointe Bancshares NPB 14.61 33,544
Nuveen Churchill Direct NCDL 11.16 103,315
Nuveen Multi-Market Incm JMM 5.31 8,808
Onity Group ONIT 28.71 19,539
OppFi OPFI 6.01 57,066
Otis Worldwide OTIS 65.06 687,836
Oxford Industries OXM 24.66 55,843
PennyMac Mortgage Inv Tr PMT 7.96 440,943
Piper Sandler PIPR 64.23 449,917
Prospect Cap Pfd. A PSECpA 15.00 3,837
Prudential Fin Nts 2062 PRH 21.05 6,055
Ready Capital RC 1.23 381,907
Realty Income O 54.35 2,494,632
Reformation REF 11.92 126,600
Regional Management RM 30.10 5,059
Resideo Technologies REZI 17.73 235,110
RiverNorth Flex Mun II RFMZ 11.37 58,180
Rogers Communications B RCI 30.71 197,934
Rollins ROL 29.72 1,485,997
SPX Technologies SPXC 168.11 68,685
Safehold SAFE 11.83 111,373
Silgan Holdings SLGN 34.85 96,678
Six Flags Entertainment FUN 10.45 820,791
Sky Harbour Group Wt SKYH.WS 0.1500 894
Southern 4.2% Nts 2020C SOJE 15.39 26,759
Southern Nts 2025A SOJF 22.44 28,051
Starwood Property Trust STWD 13.69 1,720,937
Stifel Finl Pfd. D SFpD 15.11 8,267
TKO Group Holdings TKO 174.58 216,369