New Highs 37 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Adams Natural Rscs Fd PEO 29.10 31,426 Algonquin Pwr Nts 2079 AQNB 26.37 6,040 BitMine Immer 9.5% Pfd. A BMNP 99.20 3,820 Cheniere Energy Ptnr CQP 70.96 44,479 DHI Group DHX 4.53 195,017 Deere DE 675.75 934,249 Delek US Holdings DK 77.40 704,202 Energy Transfer ET 21.77 3,104,273 Equinor ADR EQNR 43.67 865,993 HF Sinclair DINO 103.78 784,354 Harbor Cmd All-Weather HGER 35.49 316,783 Helmerich & Payne HP 45.69 783,038 Marathon Petroleum MPC 381.15 809,461 NGL Energy Partners NGL 19.06 88,195 NOV NOV 21.74 683,822 Oneok OKE 99.85 1,277,569 Okeanis Eco Tankers ECO 68.51 187,397 Organon OGN 13.79 1,953,502 PBF Energy PBF 76.16 1,618,509 Paycom Software PAYC 243.28 169,110 Pfizer PFE 29.09 18,685,163 Phillips 66 PSX 252.00 1,029,221 RingCentral Cl A RNG 70.66 718,340 Safe Bulkers SB 8.87 388,560 Shinhan Financial ADR SHG 81.12 90,950 Solventum SOLV 94.16 244,497 South Bow SOBO 39.02 129,058 Standard Nuclear STDN 17.20 1,559,493 SunocoCorp SUNC 78.85 71,796 Taiwan Fund TWN 108.83 21,189 Tidewater TDW 97.61 227,101 Tortoise Energy ETF TNGY 11.42 34,992 Ultrapar Part ADR UGP 6.99 1,410,210 Valero Energy VLO 364.90 789,128 Viking Acquisition I VACI 12.74 43,137 Voya Global Advantage IGA 10.72 178,484 Zeta Global Holdings ZETA 32.05 7,131,261 New Lows 109 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AT&T 5% Pfd. A TpA 17.52 85,992 AT&T Pfd. Series C TpC 16.71 60,494 ATS ATS 18.57 64,514 Affiliated Mgrs Deb 2059 MGR 19.26 21,855 Allstate Pfd. I ALLpI 17.31 21,010 Amentum Holdings AMTM 19.80 437,203 Amer Finl Gp 5.125% Deb AFGC 17.55 5,196 Amer Finl 4.5% Sub. Deb. AFGE 15.75 3,027 Amrize AMRZ 43.11 1,495,957 Applied Aerosp & Dfns AADX 12.71 488,886 Arbor Realty Pfd. E ABRpE 15.32 14,235 Assd Banc Pfd. E ASBpE 19.52 5,751 Assd Banc Pfd. F ASBpF 18.66 6,228 Assurant 5.25% Nts 2061 AIZN 18.19 5,844 Bank of America Pfd. GG BACpB 23.85 110,020 BigBear.ai Wt BBAI.WS 0.0500 88,080 BlkRk MuniAssets Fd MUA 9.90 217,896 Boyd Group Services BGSI 83.31 35,146 BrightSpire Capital BRSP 4.67 336,656 Brookfield Business BBUC 27.10 54,737 Brookfield Oaktree Pfd. B OAKpB 19.99 567 Brookfield Renewable BEPC 31.52 559,566 Brookfield Wealth Solns BNT 39.91 2,853 Builders FirstSource BLDR 64.61 937,032 CMS Energy Deb. 2078 CMSA 19.80 8,434 CMS Energy Nts 2078 CMSC 21.09 5,498 CRH CRH 91.47 2,112,268 Capri Holdings CPRI 12.78 1,182,166 Centerspace CSR 52.14 13,173 Charles Schwab Dep Pfd D SCHWpD 23.10 51,569 Chimera Investment CIM 11.36 224,547 Citizens Finl Pfd. I CFGpI 24.57 3,701 Claros Mortgage Trust CMTG 1.52 357,474 Corebridge Finl Nts 2064 CRBD 20.90 12,494 Csquare CSQR 18.69 292,190 Cullen/Frost Bk Pfd. B CFRpB 16.32 1,544 DWS Muni Income Trust KTF 8.71 43,726 Duke Energy Pfd. A DUKpA 23.77 28,248 ESAB ESAB 73.79 435,924 ESS Tech GWH 0.3306 471,356 Empire State Realty Tr ESRT 4.43 896,643 Entergy 1st Mtg Bd EAI 19.50 17,045 Entergy LA Mtg Bds ELC 19.39 8,253 FinVolution Group ADR FINV 3.30 1,233,962 Flagstar Finl BONUSES FLGpU 37.51 26,424 Flowers Foods FLO 6.76 2,435,238 Franklin Universal Trust FT 7.65 33,222 Getty Images GETY 0.2300 1,970,191 Goldman Sachs Pfd. D GSpD 18.60 54,841 GrabAGun Digital Holdings PEW 2.23 147,845 Granite Point Mtg Trust GPMT 1.02 147,347 Hartford Ins Pfd. G HIGpG 24.11 7,091 Jersey Mike's Subs JMKE 20.50 1,158,712 JinkoSolar Holding ADR JKS 12.31 374,092 Joby Aviation JOBY 6.61 8,732,817 JPMorgan Active Bond ETF JBND 52.05 361,319 Karman Holdings KRMN 40.30 1,096,767 Kestrel Grp 6.625% 2046 MHLA 10.06 139 Las Vegas Sands LVS 43.36 1,427,458 Lennox International LII 376.95 122,421 M&T Bank Pfd. K MTBpK 23.61 5,232 MFA Financial MFA 8.73 443,425 MFS Active Core Plus Bd MFSB 24.50 43,758 Martin Marietta MLM 502.56 264,924 Medical Properties Trust MPT 3.89 2,971,076 Mesa Royalty Trust MTR 2.17 10,292 MetLife 5.625% Pfd E METpE 20.87 72,710 MetLife Pfd. F METpF 17.46 57,950 NIO ADR NIO 3.99 48,165,404 NRG Energy NRG 108.34 665,869 Nike Cl B NKE 38.10 7,894,261 Nuveen MN Qual Muni NMS 10.72 21,516 NuveenMuniIncoOpp Fd NMZ 9.92 593,560 Nuveen NY Qual Muni NAN 10.83 75,756 Olin Corp OLN 16.99 519,159 On Holding ONON 27.93 2,130,615 PCM Fund PCM 5.22 97,458 PG&E PCG 13.05 30,810,231 PG&E 6% Pfd. A PCGpX 33.52 64,233 PIMCO Active Bond ETF BOND 89.86 196,400 PennyMac Finl Svcs PFSI 71.54 166,771 Prudential Nt 2058 PRS 20.16 27,097 $Public Storage(PSA-N)$ Pfd. I PSApI 18.03 4,659 Public Storage Pfd. K PSApK 17.61 4,688 Public Storage Pfd. P PSApP 14.71 17,925 Public Storage Pfd. R PSApR 14.74 9,359 QXO QXO 13.00 3,912,332 QXO Pfd. Series B QXOpB 39.70 25,659 Redwood Tr 9.75% Nts 2031 RWTS 22.96 44,814 RenaissanceRe Pfd. F RNRpF 19.95 9,884 RiverNorth Double Strat OPP 7.40 49,655 Seritage Growth Prop A SRG 2.02 92,682 State Street Dep. Pfd. G STTpG 20.23 14,797 Sylvamo SLVM 35.18 34,749 TCW Core Plus Bond ETF FIXT 37.02 4,868 TCW Flexible Income ETF FLXR 38.63 106,224 TJX Cos TJX 133.04 1,960,707 US Bancorp Pfd. O USBpS 16.85 21,254 VICI Properties VICI 25.56 1,984,591 Vertical Aerospace EVTL 0.6212 1,682,907 Wells Fargo Pfd. Cl A Z WFCpZ 17.72 132,468 Wells Fargo Pfd. AA WFCpA 17.46 112,073 Wells Fargo Pfd. A CC WFCpC 16.27 54,675 Wells Fargo 7.5% Pfd L WFCpL 1131.25 4,664 Western Asset Glbl Cp Opp GDO 10.12 14,108 Wstrn Asset Glbl Hi Inco EHI 5.70 174,376 Western Asset Infl Incm WIA 7.88 20,797 Wheels Up Experience UP 4.35 50,684 York Space Systems YSS 8.61 861,542 Source: Dow Jones Market Data