BC-150-actives-f

| July 2, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AbdJapnEq .48e	553	7.57	7.52	7.52+.01	AcadiaRlt 1.16	4632	13.80	12.90	12.96—.10	AerojetR	5251	39.94	38.69	38.80—.31	AlbnyIn .76	1714	58.93	56.54	56.94+.44	AllegCp	674	502.18	487.76	491.02+5.58	AlliBGlbHi .84	1108	10.34	10.26	10.27+.05	AEP 2.80	16453	83.29	82.30	82.52+.52	Ampco	1028	3.09	2.82	3.09+.25	BPPru 4.14e	977	3.26	3.16	3.16—.05	BcoLatin 1.54	823	11.45	11.13	11.18+.04	BlkIT .37	1590	6.23	6.20	6.23	BlkIQM .74a	458	15.81	15.52	15.74+.15	BlMunyCAQ .88	1018	14.02	13.92	13.92—.02	BlkMunyIQ .85	467	13.12	13.00	13.05+.06	BlMunyNYQ .57a	439	12.70	12.61	12.65+.06	BlMunyQlty .96	661	15.06	15.02	15.05—.01	BlkMuniyQ3 .70	798	13.11	13.01	13.11+.03	BlkMuniast .65a	536	14.06	13.94	13.95+.01	BlkMunienh .73a	1434	11.02	10.81	10.85—.13	BlkMuniyld .80a	671	13.73	13.70	13.70	BldrG&IFd .11a	1873	9.55	9.43	9.46+.04	BoydGm .28f	16756	21.15	19.87	19.94—.31	Brunswick .96	6703	66.48	63.89	64.81+.29	CMS Eng1.63	16344	60.88	60.13	60.30+.34	CamdenPT 3.32	7823	95.64	93.08	93.57—.24	ConEd 3.06f	14303	74.36	73.01	73.81+.71	CooperTire .42	2485	27.74	27.09	27.33+.47	CovantaH .32	7190	9.78	9.29	9.32—.14	CrownHold	9558	67.32	65.77	66.92+1.44	DNPSelct .78	2513	11.21	11.08	11.11+.06	DTE 4.05	8373	111.66	109.27	109.97—.03	Deluxe 1.20	5315	23.29	21.44	21.49—1.10	Dillards .60	5302	25.69	23.97	24.41—.44	DufPUC .60	313	9.36	9.31	9.34+.03	EdisonInt 2.55	x17580	56.29	55.28	55.54+.85	EnnisInc .90	1455	17.64	16.83	16.87—.45	Entergy 3.72	8773	98.67	96.51	96.86+.14	EnzoBio	3103	2.33	2.19	2.32+.14	EquusTR	436	1.33	1.15	1.15—.04	EuroEqFd .14e	312	8.60	8.50	8.55+.15	Evergy 2.02	12739	62.03	61.23	61.46+.45	EversrceE 2.27f	11924	85.93	84.42	84.67—.44	FedRlty 4.20	3370	90.09	84.85	85.54—1.92	FirstEngy 1.56f	28973	40.32	39.76	39.92+.04	FootLockr 1.60f	13344	29.95	28.93	29.40+.54	FrankCov	863	22.09	21.46	21.77+.37	FrkUnv .40	352	6.80	6.76	6.76+.03	GabelliET .60	5192	5.13	5.02	5.04+.04	Gensco	2274	21.84	20.67	21.31+1.00	GettyRlty 1.48	1014	31.12	29.77	29.92—.28	Glatfelter .54f	1332	15.88	15.58	15.69+.38	GlaxoSKln 2.89e	27127	41.28	40.95	41.22+.36	Griffon .30	901	18.55	18.11	18.21+.47	HanPrmDv 1.08a	1000	13.83	13.63	13.79+.28	HlthcrRlty 1.20	15894	30.47	28.98	29.59—.25	HeclaM .01e	80516	3.32	3.15	3.19—.03	Hexcel .68	6225	46.09	43.50	44.11+.32	Hill-Rom .88f	6262	112.84	110.98	111.57+1.10	Humana 2.50	6690	397.71	389.81	391.89+.34	Idacorp 2.68	2056	90.77	89.28	89.58—.01	InvCAVal .79	990	11.71	11.65	11.69+.02	Invscoiim .84	559	14.46	14.40	14.45+.01	Invscooia .39	909	7.19	7.13	7.14—.05	InvMuOpTr .88	968	11.88	11.82	11.82—.05	InvMuniTr .82	1764	11.87	11.74	11.74—.08	InvPAVal .79	346	11.96	11.87	11.90—.02	Invscoiqi .76	1081	12.02	11.95	11.99+.02	InvTrIG .88	1869	12.19	12.04	12.07—.06	LTC Prp 2.28f	3086	39.73	37.70	38.03—.71	LbtyASE .72e	5926	5.83	5.76	5.79+.04	LbtyASG .49e	5782	6.49	6.37	6.42+.05	LaPac .58f	11200	26.17	25.01	25.48+.75	Lubys	349	1.49	1.42	1.44+.01	MCR .72a	547	8.11	8.06	8.08+.01	MGF .41	1357	4.68	4.63	4.68+.04	MFSHInM .30	657	4.64	4.60	4.60—.02	MFSHYMu .28	1019	4.13	4.09	4.10+.01	MFSIHI .25	558	2.16	2.13	2.14+.01	MIN .42	11139	3.79	3.74	3.77+.02	MMT .52	1308	5.70	5.65	5.67+.04	MFM .38	1068	6.24	6.21	6.22—.02	ManpwrGp 2.18	4946	70.50	67.86	67.93+.55	Materion .46f	718	60.44	58.54	58.72+.12	Mesab 3.44e	367	17.56	17.06	17.40+.37	MexicoFd .80e	468	10.27	10.08	10.14+.14	MitsuUFJ	10324	3.98	3.92	3.92+.05	NACCO .77f	322	24.25	23.00	23.43+.76	NtHlthInv 4.41	2167	64.44	61.17	61.33—1.47	NatRetPrp 2.06	38811	37.83	35.85	37.00+.43	NuvAZ .80	547	13.63	13.48	13.48—.07	NCalMunV .47	586	10.24	10.10	10.13—.08	NMIQI .74	472	13.85	13.72	13.77+.04	NuvMuVal .39a	3467	10.29	10.22	10.24—.03	NOHQI .80	350	15.36	15.01	15.03—.04	O-IGlass .20	14302	9.46	9.12	9.30+.40	OmegaHlt 2.68	14735	30.93	29.34	29.60—.63	OneLibrty 1.80	794	18.20	17.57	17.95+.13	PG&ECp	677591	9.65	9.05	9.45+.42	PNC 4.60	30858	106.29	101.81	102.15—.68	PSBusPk 4.20f		725	136.93	133.06	133.23—.79	PVHCorp .15	15072	49.29	46.58	47.46+.77	PennaRE .08m	23453	1.48	1.40	1.43+.05	Prmian .42e	381	3.33	3.24	3.26	PinWst 3.13	10011	77.11	75.51	76.03+.64	PubStrg 6.80	8959	202.03	197.53	199.36+.20	PMMI .44	1160	7.40	7.30	7.32—.02	PMIIT .31	3194	4.19	4.15	4.15+.01	PMOT .71	750	12.81	12.71	12.71—.08	PPrIT .31	2647	4.82	4.74	4.78+.02	RockwlAut 4.08		6152	214.81	210.66	210.99+.49	Royce 1.22e	3851	12.74	12.44	12.47+.01	Ryder 2.24	3553	37.60	36.38	36.73+.43	S&P500ETF 4.13e		690951	315.70	311.51	312.23+1.71	SabnR 3.44e	458	29.75	27.85	28.80+1.01	SaulCntr 2.12	377	33.45	32.24	32.44—.15	SempraEn 4.18		15250	123.70	120.74	120.94—.41	Skyline	6230	24.90	23.91	24.10+.15	SwtGas 2.28	1610	69.57	68.25	68.46+.66	SpecOpps 1.19e	320	11.52	11.37	11.41+.04	StdMotor 1f	1026	41.73	40.57	41.33+.90	Standex .88	814	57.39	55.62	55.89+.56	SuperiorInd .36	679	1.74	1.65	1.66+.05	TCEnergy 3.09e	7689	43.64	42.83	42.90+.60	TCWStrat .40f	1205	5.55	5.52	5.54—.02	Taubmn 2.70	4477	38.95	37.95	38.02—.41	TejonRnch	643	14.64	14.19	14.24—.06	TeklaHlth 1.93e	1067	21.55	21.35	21.36+.02	TeklaLfSci 1.48e	1361	18.35	18.06	18.31+.23	TmpGlb .30	9631	5.44	5.38	5.40+.01	Tidwtr 1	1698	5.68	5.36	5.45+.13	TriContl 1.15e	405	25.18	24.92	24.97+.17	TutorPerini	3439	12.52	11.57	11.62—.13	TylerTech	3508	357.34	350.39	355.22+4.90	UDR 1.44	12076	39.82	38.49	38.57—.32	USCellular	945	31.65	30.73	30.81—.22	USSteel .04	163180	7.36	7.00	7.07+.19	UNITIL 1.50f	561	46.82	45.73	46.13+.23	UnvslCp 3.08f	1583	42.64	41.36	41.45—.45	UnvHR 2.72	387	82.85	77.00	77.53—2.42	VectorGp .80m	5396	10.06	9.65	9.67—.26	VoyaPrRTr .29	4219	4.11	4.06	4.10+.04	WREIT 1.20	5959	24.19	22.68	23.31+.79	WsteMInc 2.18		14384	106.16	104.75	104.97—.12	WeisMk 1.24	831	49.98	48.89	49.01+.17	Welltower 2.44e	18551	55.25	52.38	52.63—1.01	WAstEMkt .84	1512	12.53	12.41	12.44+.04	WAMgdMu .78	942	12.09	12.00	12.01—.02	Weyerhsr 1.36	42375	23.23	22.16	22.24+.04	Whrlpl 4.80	5561	132.13	127.07	129.18+2.14	YPFSoc .11e	14847	6.00	5.69	5.80—.01