Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
52 Week Low - United States Stocks
United States
- United States
- United Kingdom
- France
- Germany
- Japan
- Australia
- Austria
- Belgium
- Bosnia-Herzegovina
- Bulgaria
- Croatia
- Cyprus
- Czech Republic
- Denmark
- Euro Zone
- Finland
- France
- Germany
- Greece
- Hungary
- Iceland
- Ireland
- Italy
- Luxembourg
- Malta
- Montenegro
- Netherlands
- Norway
- Poland
- Portugal
- Romania
- Russia
- Serbia
- Slovakia
- Slovenia
- Spain
- Sweden
- Switzerland
- Turkey
- Ukraine
- United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| General Mills | 44.03 | 44.73 | 43.72 | -0.70 | -1.56% | 8.28M | 15:59:59 | ||
| Clorox | 119.16 | 123.71 | 118.92 | -7.56 | -5.97% | 3.95M | 15:59:59 | ||
| Campbell Soup | 41.27 | 41.73 | 40.98 | -0.57 | -1.36% | 3.35M | 15:59:59 | ||
| Philip Morris | 85.64 | 94.26 | 83.50 | -15.80 | -15.58% | 45.56M | 15:59:59 | ||
| Altria | 57.78 | 60.51 | 56.08 | -3.72 | -6.05% | 24.26M | 15:59:59 | ||
| Hershey | 93.56 | 95.19 | 93.05 | -1.78 | -1.87% | 1.85M | 15:59:59 | ||
| Bristol-Myers Squibb | 51.61 | 52.54 | 51.51 | -0.69 | -1.32% | 17.14M | 15:59:59 | ||
| Harley-Davidson | 40.96 | 41.90 | 40.53 | -0.94 | -2.24% | 2.55M | 15:59:59 | ||
| MGIC Investment | 10.35 | 10.59 | 10.03 | -0.15 | -1.43% | 11.76M | 15:59:59 | ||
| Kimco | 13.60 | 13.98 | 13.52 | -0.35 | -2.51% | 5.13M | 15:59:59 | ||
| Procter&Gamble | 74.95 | 75.72 | 74.20 | -2.53 | -3.27% | 16.95M | 15:59:59 | ||
| Welltower Inc | 51.92 | 53.00 | 51.27 | -0.92 | -1.74% | 2.07M | 15:59:59 | ||
| Ventas | 47.80 | 48.56 | 47.49 | -0.81 | -1.67% | 2.27M | 15:59:59 | ||
| PLDT ADR | 26.28 | 26.82 | 25.89 | -0.64 | -2.38% | 82.60K | 15:59:59 | ||
| Prestige Brand | 30.75 | 31.31 | 30.35 | -0.46 | -1.47% | 705.53K | 15:59:59 | ||
| Cooper Tire&Rubber | 27.80 | 28.48 | 27.47 | -0.65 | -2.28% | 535.61K | 15:59:59 | ||
| Lexington | 7.72 | 7.94 | 7.68 | -0.21 | -2.65% | 1.11M | 15:59:59 | ||
| ABM Industries | 32.23 | 32.52 | 32.01 | -0.29 | -0.89% | 343.14K | 15:59:59 | ||
| LTC Properties | 36.29 | 37.01 | 36.05 | -0.61 | -1.65% | 157.75K | 15:59:59 | ||
| Radian | 15.280 | 15.680 | 14.890 | -0.090 | -0.59% | 3.25M | 15:59:59 | ||
| BCE Inc. | 41.90 | 42.76 | 41.85 | -0.80 | -1.87% | 2.00M | 15:59:59 | ||
| Tempur Sealy | 42.330 | 42.660 | 41.520 | -0.960 | -2.22% | 1.00M | 15:59:59 | ||
| BlackRock New York II | 12.860 | 12.860 | 12.792 | -0.040 | -0.31% | 22.55K | 15:55:00 | ||
| Blackrock New Jersey | 13.430 | 13.630 | 13.420 | -0.300 | -2.19% | 22.51K | 15:59:59 | ||
| ETV New York MBF | 11.120 | 11.180 | 11.120 | -0.050 | -0.45% | 71.15K | 15:59:00 | ||
| ETV New York MIT | 11.960 | 12.050 | 11.960 | -0.050 | -0.42% | 14.50K | 15:58:00 | ||
| Aberdeen Asia-Pacific | 4.650 | 4.700 | 4.650 | -0.035 | -0.75% | 627.02K | 15:59:59 | ||
| ETV Massachusetts MBF | 12.610 | 12.610 | 12.515 | -0.010 | -0.08% | 5.71K | 13:19:00 | ||
| MuniVest | 8.680 | 8.700 | 8.630 | -0.030 | -0.34% | 222.04K | 15:59:59 | ||
| Neuberger Berman | 13.670 | 13.680 | 13.610 | -0.008 | -0.06% | 39.95K | 15:59:59 | ||
| Neuberger Berman New York | 11.560 | 11.630 | 11.510 | -0.040 | -0.34% | 21.67K | 15:59:00 | ||
| Neuberger Berman California | 12.739 | 12.770 | 12.730 | -0.026 | -0.20% | 8.41K | 15:59:00 | ||
| Nuveen AMT-Free Municipal | 12.800 | 12.830 | 12.790 | -0.030 | -0.23% | 530.07K | 15:59:59 | ||
| Nuveen NJ MVF | 13.070 | 13.070 | 13.060 | -0.045 | -0.35% | 1.78K | 15:20:00 | ||
| Nuveen Georgia Qlty Muni | 11.384 | 11.400 | 11.350 | -0.016 | -0.14% | 25.55K | 14:26:00 | ||
| Nuveen CA AMT Free Qlty Muni | 13.460 | 13.460 | 13.380 | 0.000 | 0.00% | 178.52K | 15:59:00 | ||
| Nuveen Municipal High IOF | 12.370 | 12.380 | 12.330 | 0.000 | 0.00% | 94.61K | 15:59:00 | ||
| Nuveen NY AMT Free Qlty Muni | 11.950 | 11.990 | 11.930 | -0.040 | -0.33% | 298.01K | 15:59:59 | ||
| ETV New York MBF II | 10.660 | 10.660 | 10.600 | -0.030 | -0.28% | 5.64K | 11:38:00 | ||
| Nuveen NY MVF 2 | 13.370 | 13.506 | 13.330 | -0.040 | -0.30% | 59.12K | 15:59:00 | ||
| Orchids Paper | 7.280 | 7.714 | 7.100 | -0.340 | -4.46% | 117.04K | 15:59:59 | ||
| Delaware Florida | 12.410 | 12.430 | 12.390 | -0.030 | -0.24% | 11.94K | 15:09:00 | ||
| Invesco Advantage II | 10.520 | 10.570 | 10.490 | 0.000 | 0.00% | 77.08K | 15:56:00 | ||
| Delaware Minnesota II | 12.520 | 12.570 | 12.520 | -0.013 | -0.10% | 5.60K | 15:47:00 | ||
| Alliance Data Systems | 211.66 | 213.09 | 202.00 | -1.95 | -0.91% | 1.93M | 15:59:59 | ||
| British American Tobacco ADR | 52.24 | 53.90 | 50.82 | -2.60 | -4.74% | 8.72M | 15:59:59 | ||
| Hanesbrands | 17.62 | 17.97 | 17.42 | -0.29 | -1.62% | 9.79M | 15:59:59 | ||
| Pier 1 Imports | 2.73 | 2.96 | 2.69 | -0.73 | -21.10% | 7.48M | 15:59:59 | ||
| Essent Group Ltd | 33.71 | 34.87 | 32.91 | -1.12 | -3.22% | 2.68M | 15:59:59 | ||
| Knowles Cor | 11.74 | 12.12 | 11.63 | -0.29 | -2.41% | 1.27M | 15:59:59 | ||
| Smart & Final Stores Inc | 5.20 | 5.35 | 5.00 | 0.00 | 0.00% | 651.67K | 15:59:59 | ||
| Altisource Asset Management | 58.0367 | 60.0000 | 55.0000 | 0.0000 | 0.00% | 0 | 18/04 | ||
| Edgewell Personal Care | 44.3100 | 46.1700 | 44.1600 | -2.2100 | -4.75% | 1.15M | 15:59:59 | ||
| BlackRock Muniome Investment Closed | 12.9700 | 13.0000 | 12.9400 | -0.0400 | -0.31% | 40.41K | 15:43:00 | ||
| BlackRock New Jersey Muniome Trust | 13.790 | 13.920 | 13.760 | -0.120 | -0.86% | 20.01K | 15:43:00 | ||
| BlackRock New York Muniome Trust | 12.85 | 12.89 | 12.76 | -0.02 | -0.16% | 28.82K | 15:59:59 | ||
| BlackRock New York Muniome Q Closed | 12.2500 | 12.2800 | 12.2300 | -0.0500 | -0.41% | 54.85K | 15:59:59 | ||
| BlackRock Long Term Muni Advantage | 11.27 | 11.27 | 11.09 | +0.03 | +0.27% | 39.57K | 15:59:00 | ||
| Insight Select Income | 18.7800 | 18.8800 | 18.7200 | -0.0800 | -0.42% | 20.24K | 15:59:59 | ||
| DDR Corp Pj ADR | 22.3010 | 22.4400 | 22.3010 | -0.1190 | -0.53% | 5.29K | 15:10:00 | ||
| Eagle Point Credit Company Inc Pref | 25.4445 | 25.7900 | 24.9600 | -0.2740 | -1.07% | 6.07K | 15:21:00 | ||
| Western Asset Emerging Markets Debt | 14.320 | 14.390 | 14.280 | -0.010 | -0.07% | 217.37K | 15:59:59 | ||
| Eaton Vance National Muni Opport | 20.51 | 20.55 | 20.44 | +0.01 | +0.07% | 22.34K | 15:59:00 | ||
| Gabelli Utility Closed Fund | 5.790 | 6.000 | 5.770 | -0.180 | -3.02% | 321.32K | 15:59:00 | ||
| Hersha Hospitality Trust Pc Pref | 24.07 | 24.15 | 24.07 | 0.00 | 0.00% | 1.95K | 15:59:59 | ||
| Kimco Realty Corp Pi ADR | 24.40 | 24.50 | 24.37 | -0.18 | -0.73% | 39.49K | 15:59:59 | ||
| Kimco Realty Corp Pj ADR | 22.4650 | 22.6100 | 22.3016 | -0.0250 | -0.11% | 59.95K | 15:30:00 | ||
| Kimco Realty Corp Pk ADR | 22.5800 | 22.7600 | 22.4990 | +0.0600 | +0.27% | 51.07K | 15:52:00 | ||
| Deutsche Strategic Muniome Trust | 10.8300 | 10.8500 | 10.7800 | -0.0200 | -0.18% | 27.76K | 15:59:00 | ||
| Deutsche Municipal Income Trust | 11.07 | 11.09 | 11.06 | -0.03 | -0.23% | 66.58K | 15:59:00 | ||
| BlackRock MuniEnhanced Closed Fund | 10.489 | 10.500 | 10.440 | +0.009 | +0.09% | 82.55K | 15:59:00 | ||
| BlackRock MuniYield Invest Q Closed | 12.93 | 12.96 | 12.93 | -0.03 | -0.23% | 58.33K | 15:59:00 | ||
| BlackRock MuniHoldings Closed Fund | 14.9800 | 15.0200 | 14.9400 | -0.0152 | -0.10% | 9.06K | 15:59:00 | ||
| BlackRock MuniHoldings NY Q Closed | 12.37 | 12.40 | 12.34 | -0.02 | -0.16% | 166.85K | 15:59:00 | ||
| MFS Intermediate Income Trust | 3.860 | 3.900 | 3.860 | -0.040 | -1.03% | 407.53K | 15:59:59 | ||
| BlackRock MuniYield MI Quali Closed | 13.05 | 13.10 | 13.03 | -0.05 | -0.38% | 61.78K | 15:59:59 | ||
| Western Asset Managed Munis Closed | 12.84 | 12.88 | 12.84 | -0.05 | -0.36% | 87.70K | 15:47:00 | ||
| BlackRock Muni New York Intermediat | 12.6400 | 12.6999 | 12.6400 | -0.0600 | -0.47% | 6.60K | 15:59:00 | ||
| Western Asset Municipal Partners | 14.1400 | 14.1400 | 14.0600 | +0.0725 | +0.52% | 36.86K | 15:59:59 | ||
| BlackRock MuniYield Quality Closed | 13.8000 | 13.8100 | 13.7600 | -0.0200 | -0.14% | 61.15K | 15:59:00 | ||
| Morgan Stanley EM Debt Closed | 9.32 | 9.33 | 9.32 | -0.01 | -0.16% | 43.28K | 15:59:59 | ||
| BlackRock MuniHoldings Closed II | 13.7700 | 13.7900 | 13.7600 | -0.0100 | -0.07% | 7.48K | 15:50:00 | ||
| BlackRock MuniHoldings NJ Quality | 13.2000 | 13.2700 | 13.2000 | -0.0900 | -0.68% | 62.10K | 15:59:59 | ||
| BlackRock Muni Holding Quali Closed | 12.400 | 12.430 | 12.380 | -0.010 | -0.08% | 47.21K | 15:58:00 | ||
| BlackRock MuniVest Fund II | 14.0990 | 14.1000 | 14.0400 | -0.0010 | -0.01% | 34.17K | 15:59:00 | ||
| BlackRock MuniYield Fund | 13.2 | 13.2 | 13.1 | -0.0 | -0.30% | 92.66K | 15:59:00 | ||
| Blackrock Muniyield Invest Closed | 13.65 | 13.73 | 13.61 | -0.03 | -0.22% | 118.23K | 15:59:00 | ||
| BlackRock MuniYield Qual Closed III | 12.4600 | 12.5000 | 12.4450 | -0.0500 | -0.40% | 149.15K | 15:59:59 | ||
| BlackRock MuniYield NJ Closed | 13.7400 | 13.7600 | 13.7200 | -0.0449 | -0.33% | 16.83K | 15:59:00 | ||
| BlackRock MuniYield NY Qual Closed | 11.8500 | 11.9000 | 11.8400 | -0.0400 | -0.34% | 90.99K | 15:59:59 | ||
| Nuveen NY Qlty Muni | 12.44 | 12.51 | 12.44 | -0.07 | -0.56% | 104.65K | 15:59:00 | ||
| Nuveen Arizona Qlty Muni | 13.0800 | 13.0800 | 12.9600 | +0.0600 | +0.46% | 34.50K | 15:59:00 | ||
| Nuveen Enhanced Muni Value Closed | 13.2500 | 13.2700 | 13.1800 | -0.0300 | -0.23% | 89.08K | 15:57:00 | ||
| Nuveen NC Qlty Muni | 12.19 | 12.21 | 12.17 | +0.02 | +0.16% | 30.02K | 15:59:00 | ||
| Nuveen Michigan Qlty Muni | 12.5200 | 12.5700 | 12.5048 | -0.0500 | -0.40% | 84.97K | 15:59:59 | ||
| Nuveen Ohio Qlty Muni | 13.6250 | 13.7128 | 13.6100 | -0.1150 | -0.84% | 98.08K | 15:59:00 | ||
| Nuveen AMT Free Municipal Value | 15.7200 | 15.7700 | 15.7000 | -0.0200 | -0.13% | 29.87K | 15:48:00 | ||
| Nuveen California Select Tax Closed | 13.6500 | 13.6500 | 13.5800 | +0.0200 | +0.15% | 9.95K | 13:47:00 | ||
| Pacific Gas and Electric Co Pb Pref | 22.39 | 22.65 | 22.39 | -0.61 | -2.65% | 1.34K | 14:25:00 | ||
| PIMCO New York Municipal Income | 11.3800 | 11.4572 | 11.2600 | -0.1000 | -0.87% | 99.40K | 15:59:59 | ||
| PIMCO New York Municipal Income II | 10.5400 | 10.5700 | 10.5300 | -0.0400 | -0.38% | 9.54K | 15:41:00 | ||
| Public Storage Py ADR | 25.8000 | 25.8000 | 25.7200 | -0.0300 | -0.12% | 53.53K | 15:59:59 | ||
| Cohen and Steers Select Preferred | 25.36 | 25.47 | 25.34 | -0.09 | -0.35% | 26.61K | 15:59:59 | ||
| Invesco Trust For Inv Grade NY Muni | 12.6800 | 12.7600 | 12.6800 | -0.0600 | -0.47% | 80.95K | 15:59:59 | ||
| Valvoline | 21.18 | 21.98 | 20.93 | -0.93 | -4.21% | 2.89M | 15:59:59 | ||
| Apollo Global Management Pref | 24.40 | 24.50 | 24.20 | -0.19 | -0.77% | 78.80K | 15:57:00 | ||
| Federal Realty ADR C | 22.1044 | 22.1600 | 21.9500 | -0.2356 | -1.05% | 8.80K | 15:06:00 | ||
| One Madison A | 9.60 | 9.60 | 9.49 | 0.00 | 0.00% | 0 | 16/04 | ||
| PepsiCo | 105.57 | 106.94 | 105.08 | -1.41 | -1.32% | 6.32M | 15:59:59 | ||
| Cirrus | 37.74 | 38.01 | 35.90 | -1.24 | -3.18% | 2.62M | 15:59:59 | ||
| The Hain Celestial | 30.37 | 31.68 | 30.27 | -1.12 | -3.56% | 919.88K | 15:59:59 | ||
| Aceto | 2.66 | 3.25 | 2.60 | -4.74 | -64.05% | 7.41M | 15:59:59 | ||
| Coherent | 175.36 | 178.00 | 171.50 | -3.34 | -1.87% | 409.57K | 15:59:59 | ||
| Consumer Portfolio Services | 3.640 | 3.700 | 3.489 | -0.270 | -6.91% | 178.84K | 15:59:59 | ||
| CVD Equipment | 8.48 | 8.94 | 8.48 | -0.35 | -3.96% | 17.87K | 15:59:59 | ||
| China XD Plastics | 4.150 | 4.150 | 4.050 | +0.050 | +1.22% | 18.43K | 15:59:00 | ||
| EMCORE | 4.650 | 4.900 | 4.600 | -0.050 | -1.06% | 191.56K | 15:59:59 | ||
| EXFO Inc | 3.750 | 3.875 | 3.700 | -0.100 | -2.60% | 18.37K | 15:37:00 | ||
| Republic First Bancorp | 8.100 | 8.200 | 8.050 | 0.000 | 0.00% | 212.62K | 15:59:59 | ||
| Gevo | 0.3599 | 0.3700 | 0.3500 | -0.0021 | -0.58% | 335.98K | 15:59:00 | ||
| Helios&Matheson | 2.550 | 2.650 | 2.120 | -1.280 | -33.42% | 44.20M | 15:59:59 | ||
| ChipMOS Tech | 14.90 | 15.16 | 14.82 | -0.23 | -1.52% | 113.67K | 15:59:59 | ||
| Lifetime Brands | 11.75 | 12.05 | 11.23 | -0.22 | -1.88% | 20.68K | 15:59:59 | ||
| Netlist | 0.166 | 0.176 | 0.165 | -0.009 | -5.31% | 1.53M | 15:59:00 | ||
| Torm A | 7.000 | 7.000 | 7.000 | -0.630 | -8.26% | 0.08K | 16:00:00 | ||
| Paratek Pharma | 11.23 | 11.60 | 11.05 | -2.03 | -15.28% | 3.87M | 15:59:59 | ||
| Altimmune | 0.757 | 0.809 | 0.741 | -0.019 | -2.40% | 327.29K | 15:58:00 | ||
| Ultra Petroleum | 2.980 | 3.330 | 2.840 | -0.280 | -8.59% | 5.90M | 15:59:59 | ||
| Mountain Province Diamonds | 2.400 | 2.450 | 2.350 | 0.000 | 0.00% | 171.94K | 15:58:00 | ||
| MagneGas | 0.789 | 0.800 | 0.760 | -0.011 | -1.41% | 276.53K | 15:59:59 | ||
| Diversified Restaurant Hld | 1.250 | 1.290 | 1.150 | 0.000 | 0.00% | 13.86K | 15:59:00 | ||
| Onconova Therapeutics | 0.5801 | 0.6800 | 0.5800 | -0.0199 | -3.32% | 1.31M | 15:59:00 | ||
| BMC Stock Hldgs | 18.25 | 19.00 | 17.95 | -0.70 | -3.69% | 535.70K | 15:59:59 | ||
| Monaker | 2.7616 | 3.3700 | 2.6700 | -0.2384 | -7.95% | 15.92K | 15:52:00 | ||
| Pulmatrix | 0.448 | 0.500 | 0.425 | -0.034 | -7.14% | 2.23M | 15:59:00 | ||
| Tarena Intl Adr | 10.68 | 10.87 | 10.60 | -0.08 | -0.74% | 78.44K | 15:59:59 | ||
| Argos Therapeutics | 0.34 | 0.43 | 0.32 | -0.76 | -69.29% | 6.58M | 15:59:00 | ||
| Inpixon | 0.6100 | 0.9600 | 0.4675 | -0.3200 | -34.41% | 6.00M | 15:59:59 | ||
| Rewalk Robotics | 1.10 | 1.10 | 1.05 | 0.00 | 0.00% | 69.49K | 15:59:59 | ||
| Axovant Sciences | 1.12 | 1.17 | 1.11 | -0.03 | -2.61% | 505.73K | 15:59:59 | ||
| DHX Media | 2.95 | 3.00 | 2.70 | +0.15 | +5.36% | 246.34K | 15:59:59 | ||
| Global Partner Acquisition | 7.77 | 8.36 | 7.65 | -0.26 | -3.24% | 28.94K | 15:59:00 | ||
| Gladstone Land Pref | 25.460 | 25.590 | 25.440 | -0.049 | -0.19% | 0.98K | 15:43:00 | ||
| Aileron Therapeutics | 6.01 | 7.05 | 5.82 | -0.79 | -11.62% | 263.41K | 15:59:59 | ||
| Tintri | 1.60 | 1.70 | 1.56 | -0.04 | -2.44% | 346.97K | 15:59:59 | ||
| Adomani | 0.77 | 0.79 | 0.74 | -0.02 | -2.53% | 171.72K | 15:58:00 | ||
| Integrated Media Tech | 2.07 | 2.07 | 2.07 | -0.44 | -17.53% | 0.03K | 16:00:00 | ||
| FC Global Realty | 0.6700 | 0.7000 | 0.6600 | -0.0090 | -1.33% | 9.19K | 15:59:00 | ||
| ARMO Biosciences | 27.70 | 27.98 | 25.10 | +2.02 | +7.87% | 1.30M | 15:59:59 |
