New Highs 48 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Adams Natural Rscs Fd PEO 29.14 76,017 Algonquin Pwr Nts 2079 AQNB 26.37 13,318 Andersen Group ANDG 57.17 396,600 BitMine Immer 9.5% Pfd. A BMNP 99.20 25,129 Canadian Natural Rscs CNQ 52.02 5,606,875 Cheniere Energy Ptnr CQP 70.96 111,808 ClearBridge Engy Mid Opp EMO 56.17 96,846 ConocoPhillips COP 136.30 6,389,788 DHI Group DHX 4.53 447,940 Deere DE 677.89 2,271,545 Delek US Holdings DK 77.40 1,796,683 Energy Transfer ET 21.77 9,215,921 Equinor ADR EQNR 44.33 2,507,785 HF Sinclair DINO 103.99 2,614,935 Harbor Cmd All-Weather HGER 35.62 908,930 Helmerich & Payne HP 46.53 2,240,251 Himalaya Shipping HSHP 17.09 275,241 Marathon Petroleum MPC 383.01 2,363,833 Motorola Solutions MSI 494.85 967,314 NGL Energy Partners NGL 19.06 246,542 NOV NOV 21.74 2,503,604 Oneok OKE 99.85 4,359,058 Okeanis Eco Tankers ECO 68.51 442,738 Organon OGN 13.79 3,436,773 PBF Energy PBF 76.16 4,993,885 Paycom Software PAYC 243.28 720,966 Pfizer PFE 29.09 32,882,500 Phillips 66 PSX 252.05 2,955,764 PPLUS FR Call Ser GSC-2 PYT 24.93 10,377 RingCentral Cl A RNG 70.78 1,848,245 Safe Bulkers SB 8.87 1,066,182 Shinhan Financial ADR SHG 81.12 155,345 Solventum SOLV 94.16 1,033,778 South Bow SOBO 39.02 475,664 Standard Nuclear STDN 17.34 2,693,642 Strive U.S. Energy ETF DRLL 41.94 14,232 SunocoCorp SUNC 78.85 334,926 TXO Partners TXO 15.19 292,087 Taiwan Fund TWN 108.83 43,863 Tidewater TDW 98.66 1,031,015 Tortoise Energy ETF TNGY 11.42 66,566 Ultrapar Part ADR UGP 6.99 3,138,302 Valero Energy VLO 364.90 2,638,173 Viking Acquisition I VACI.U 12.47 5,475 Viking Acquisition I VACI 12.74 60,187 Voya Global Advantage IGA 10.72 245,570 West Enclave Merger WENC 10.01 18,277 Zeta Global Holdings ZETA 32.05 13,843,564 New Lows 174 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Acres Commercial Realty ACR 13.68 30,640 AT&T 5.35% Nts 2066 TBB 19.26 79,371 AT&T 5% Pfd. A TpA 17.52 176,918 AT&T Pfd. Series C TpC 16.71 119,024 ATS ATS 18.42 204,019 Affiliated Mgrs Deb 2059 MGR 19.24 41,050 Allstate Pfd. I ALLpI 17.31 42,719 Allstate Pfd. H ALLpH 18.52 88,691 Amentum Holdings AMTM 19.80 1,835,518 Amer Finl Gp 5.125% Deb AFGC 17.55 26,879 Amer Finl 4.5% Sub. Deb. AFGE 15.65 12,474 Amer Homes 4 Rent Pfd G AMHpG 21.85 11,258 Amer Homes 4 Rent Pfd H AMHpH 23.07 17,241 Amrize AMRZ 42.72 3,825,274 Apollo Glbl Mgmt Nts 2053 APOS 25.02 49,285 Applied Aerosp & Dfns AADX 12.54 1,459,785 Arbor Realty Pfd. E ABRpE 15.32 24,022 Assd Banc Pfd. E ASBpE 19.52 9,027 Assd Banc Pfd. F ASBpF 18.61 18,541 Assurant 5.25% Nts 2061 AIZN 18.16 10,037 Bank of America Nts 2066 MERpK 24.68 291,919 Bank of America Pfd. GG BACpB 23.75 235,746 Bank of America Pfd. KK BACpM 20.30 128,437 Bank of America Pfd. LL BACpN 18.95 153,496 BigBear.ai Wt BBAI.WS 0.0500 153,289 BlkRk MuniAssets Fd MUA 9.85 429,150 Boyd Gaming BYD 76.24 991,636 Boyd Group Services BGSI 82.45 81,761 BrightSpire Capital BRSP 4.63 979,947 Brookfield Business BBUC 26.93 279,296 Brookfield Oaktree Pfd. B OAKpB 19.96 4,512 Brookfield Renewable BEPC 31.21 1,786,113 Brookfield Wealth Solns BNT 39.59 9,922 Builders FirstSource BLDR 62.31 3,728,115 CMS Energy Deb. 2078 CMSA 19.68 19,585 CMS Energy Nts 2078 CMSC 20.99 17,950 CMS Energy Nts 2079 CMSD 20.75 41,197 CMS Energy Pfd. C CMSpC 15.88 14,346 CRH CRH 91.01 5,875,051 Cap One Finl Pfd. K COFpK 16.00 11,916 Cap One Finl Pfd L COFpL 15.10 129,461 Capri Holdings CPRI 12.76 3,287,307 Carnival CCL 23.08 25,202,887 Carriage Services CSV 33.09 112,287 Centerspace CSR 52.13 91,826 Charles Schwab Dep Pfd D SCHWpD 23.10 88,739 Charles Schwab Pfd. J SCHWpJ 16.50 90,604 Chimera Investment CIM 11.30 906,055 Citizens Finl Pfd. I CFGpI 24.56 46,036 Claros Mortgage Trust CMTG 1.44 2,719,710 Cooper-Standard Holdings CPS 25.05 273,167 Core & Main CNM 41.87 2,139,440 Corebridge Finl Nts 2064 CRBD 20.83 55,813 Csquare CSQR 18.02 1,165,086 Cullen/Frost Bk Pfd. B CFRpB 16.32 12,471 DTE Energy Deb 2080 DTB 15.60 23,513 DTE Engy 6.25% Deb. 2085 DTK 22.13 40,130 DWS Muni Income Trust KTF 8.68 144,783 Digital Realty Pfd. L DLRpL 19.07 16,333 Dime Cmcl 5.5% Pfd. A DCOMp 17.14 12,769 Duke Energy Deb 2078 DUKB 21.80 35,340 Duke Energy Pfd. A DUKpA 23.68 108,490 ESAB ESAB 73.78 904,211 ESS Tech GWH 0.3306 675,793 Empire State Realty Tr ESRT 4.36 2,939,949 Entergy 1st Mtg Bd EAI 19.50 28,956 Entergy LA Mtg Bds ELC 19.39 15,533 Fed Realty Inv Pfd. C FRTpC 18.91 9,228 FedEx Freight Holding FDXF 126.53 1,043,084 FinVolution Group ADR FINV 3.22 2,333,089 Flagstar Finl BONUSES FLGpU 37.51 49,485 Flowers Foods FLO 6.62 9,631,880 Franklin Universal Trust FT 7.65 85,645 Getty Images GETY 0.2290 3,418,157 Globe Life Deb. 2061 GLpD 14.75 21,195 Goldman Sachs Pfd. D GSpD 18.53 132,002 GrabAGun Digital Holdings PEW 2.22 298,409 Granite Point Mtg Trust GPMT 1.01 328,343 Gpo Aeroportuario ADR PAC 201.43 83,183 Gpo Aeroport Sureste ADR ASR 249.58 57,493 John Hancock Pfd Inc III HPS 13.78 70,649 Hartford Ins Pfd. G HIGpG 24.00 22,337 Invesco High Income II VLT 9.84 21,151 Jersey Mike's Subs JMKE 20.38 2,299,146 JinkoSolar Holding ADR JKS 12.27 943,119 Joby Aviation JOBY 6.61 21,946,280 JPMorgan Active Bond ETF JBND 52.05 1,231,871 JPMorgan Chase Pfd DD JPMpD 22.77 291,889 JPMorgan Chase Pfd EE JPMpC 24.36 363,273 Karman Holdings KRMN 40.30 3,265,603 Kestrel Grp 6.625% 2046 MHLA 10.05 3,129 Las Vegas Sands LVS 43.36 4,765,148 Lennox International LII 376.42 463,218 Lowe's LOW 199.39 2,819,399 M&T Bank Pfd. K MTBpK 23.61 15,391 MBIA Inc MBI 4.64 425,260 MFA Financial MFA 8.63 1,662,562 MFS Active Core Plus Bd MFSB 24.45 115,882 Martin Marietta MLM 502.56 895,495 Medical Properties Trust MPT 3.89 10,747,658 Mesa Royalty Trust MTR 2.17 12,102 MetLife 5.625% Pfd E METpE 20.87 124,565 MetLife Pfd. F METpF 17.46 122,541 Morgan Stanley Pfd. A MSpA 18.63 184,232 Morgan Stanley Pfd. K MSpK 22.12 76,423 NIO ADR NIO 3.99 77,892,035 NRG Energy NRG 108.34 2,178,201 Natl Rural Util Nts 2064 NRUC 20.72 28,047 NextEra Engy Deb. Z NEEpW 22.43 30,419