| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 9.540 | 8.670 | 8.940 | 1,482,763 | -0.180 |  | 1.97 |   |
| JAX | J. Alexander's Holdings Inc C | 10.93 | 10.81 | 10.89 | 5,756 | 0.04 |  | 0.37 | |
| JBGS | Jbg Smith Properties | 40.69 | 40.30 | 40.49 | 178,862 | 0.14 | | 0.35 | |
| JBK | Lehman Abs Corp | 26.95 | 26.95 | 26.95 | 100 | 0.15 | | 0.55 | |
| JBL | Jabil Circuit | 26.46 | 25.94 | 26.05 | 257,250 | -0.12 | | 0.46 | |
| JBN | Select Asset Inc | 6.590 | 6.270 | 6.590 | 580 | 0.430 | | 6.98 | |
| JBR | Select Asset Inc | 6.690 | 6.690 | 6.690 | 352 | 0.440 | | 7.04 | |
| JBT | John Bean Technologies Corp | 105.9 | 103.9 | 105.1 | 58,865 | 1.4 | | 1.36 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 26.01 | 25.92 | 26.00 | 2,038 | 0.13 | | 0.50 | |
| JCAP | Jernigan Capital Inc | 21.18 | 20.99 | 21.09 | 58,650 | 0.05 | | 0.24 | |
| JCE | Nuveen Core Equity Alpha Fund | 13.76 | 13.61 | 13.66 | 15,060 | 0.03 | | 0.22 | |
| JCI | Johnson Controls Intl | 38.94 | 38.47 | 38.54 | 9,968,184 | -0.22 | | 0.57 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.790 | 9.700 | 9.760 | 29,028 | 0.060 | | 0.62 | |
| JCP | J.C. Penney Company Inc | 0.9400 | 0.9100 | 0.9300 | 4,972,891 | 0.0189 | | 2.07 | |
| JDD | Nuveen Diversified Dividend and | 10.67 | 10.53 | 10.57 | 19,880 | 0.00 |  | 0.00 | |
| JE | Just Energy Group Inc | 3.250 | 3.220 | 3.230 | 76,039 | 0.000 | | 0.00 | |
| JE-A | Just Energy Group Inc | 21.66 | 21.60 | 21.66 | 1,883 | 0.18 | | 0.84 | |
| JEC | Jacobs Engineering Group Inc | 76.03 | 75.23 | 76.03 | 341,202 | 0.83 | | 1.10 | |
| JEF | Jefferies Financial Group Inc | 18.55 | 18.32 | 18.43 | 734,066 | 0.14 | | 0.77 | |
| JELD | Jeld-Wen Holding Inc | 20.25 | 19.84 | 19.97 | 229,725 | 0.18 | | 0.91 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 8.640 | 8.520 | 8.540 | 15,355 | -0.020 | | 0.23 | |
| JEQ | Japan Equity Fund | 7.220 | 6.980 | 6.980 | 9,369 | -0.010 | | 0.14 | |
| JFR | Nuveen Floating Rate | 9.920 | 9.860 | 9.885 | 95,037 | 0.025 | | 0.25 | |
| JGH | Nuveen Global High Income Fund | 15.45 | 15.40 | 15.44 | 24,638 | -0.01 | | 0.06 | |
| JHAA | Nuveen High Income 2023 Target Term Fund | 10.100 | 9.980 | 9.990 | 25,278 | -0.020 | | 0.20 | |
| JHB | Nuveen High Income November 2021 Target | 9.870 | 9.860 | 9.860 | 20,139 | -0.010 | | 0.10 | |
| JHD | Nuveen High Income December 2019 Target | 9.880 | 9.860 | 9.880 | 26,358 | 0.000 | | 0.00 | |
| JHG | Janus Henderson Group Plc | 21.72 | 21.48 | 21.66 | 331,704 | 0.18 | | 0.84 | |
| JHI | John Hancock Investors Trust | 16.19 | 16.12 | 16.16 | 4,972 | 0.03 | | 0.19 | |
| JHS | John Hancock Income Securities Trust | 14.15 | 14.08 | 14.10 | 13,746 | 0.01 | | 0.07 | |
| JHX | James Hardie Industries Se | 12.81 | 12.67 | 12.81 | 3,283 | -0.02 | | 0.16 | |
| JHY | Nuveen High Income 2020 Target | 10.050 | 9.950 | 9.990 | 19,437 | 0.040 | | 0.40 | |
| JILL | J. Jill Inc | 3.970 | 3.730 | 3.750 | 423,916 | -0.130 | | 3.35 | |
| JKS | Jinkosolar Holding Company Ltd | 18.35 | 17.71 | 18.10 | 361,065 | 0.45 | | 2.55 | |
| JLL | Jones Lang Lasalle Inc | 133.2 | 130.3 | 132.9 | 269,442 | 3.3 | | 2.52 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.22 | 23.10 | 23.15 | 16,718 | 0.07 | | 0.29 | |
| JMEI | Jumei International Holding Ltd | 2.340 | 2.240 | 2.310 | 346,069 | 0.060 | | 2.67 | |
| JMF | Nuveen Energy MLP Total Return Fund | 9.260 | 9.080 | 9.130 | 95,864 | -0.010 | | 0.11 | |
| JMIA | Jumia Technologies Ag ADR | 24.30 | 23.10 | 24.02 | 1,181,613 | 1.53 | | 6.80 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 6.530 | 6.380 | 6.400 | 45,557 | -0.020 | | 0.31 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.240 | 7.140 | 7.240 | 1,993 | 0.063 | | 0.88 | |
| JMP | JMP Group Inc | 3.900 | 3.900 | 3.900 | 21,322 | -0.010 | | 0.26 | |
| JMPB | JMP Group Inc | 25.55 | 25.55 | 25.55 | 388 | -0.11 | | 0.44 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 25.05 | 25.04 | 25.05 | 4,115 | -0.01 | | 0.04 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 22.63 | 22.37 | 22.51 | 8,651 | -0.03 | | 0.13 | |
| JNJ | Johnson & Johnson | 139.5 | 138.6 | 139.2 | 3,329,318 | -0.6 | | 0.46 | |
| JNPR | Juniper Networks | 25.48 | 25.17 | 25.24 | 1,181,398 | 0.09 | | 0.36 | |
| JOE | St. Joe Company | 16.34 | 16.15 | 16.29 | 26,374 | 0.06 | | 0.37 | |
| JOF | Japan Smaller Capitalization Fund Inc | 8.540 | 8.470 | 8.500 | 1,913 | 0.070 | | 0.83 | |
| JP | Jupai Holdings Ltd | 2.920 | 2.800 | 2.810 | 78,962 | -0.060 | | 2.09 | |
| JPC | Nuveen Preferred and Convertible | 9.600 | 9.550 | 9.574 | 90,015 | -0.007 | | 0.07 | |
| JPI | Nuveen Preferred and Income Term Fund | 23.22 | 23.07 | 23.13 | 28,510 | -0.01 | | 0.04 | |
| JPM | JP Morgan Chase & CO | 110.0 | 109.2 | 109.7 | 5,659,375 | 1.1 | | 1.00 | |
| JPM-A | JP Morgan Chase & CO | 25.69 | 25.62 | 25.65 | 17,437 | 0.01 | | 0.04 | |
| JPM-C | Jpmorgan Chase & CO ADR 1/400Th Pfd Ser | 26.59 | 26.50 | 26.54 | 255,992 | 0.02 | | 0.08 | |
| JPM-D | Jpmorgan Chase & CO Depositary Shs | 26.44 | 26.34 | 26.41 | 60,307 | 0.03 | | 0.11 | |
| JPM-E | Jpmorgan Chase & CO | 25.56 | 25.52 | 25.56 | 26,242 | 0.00 | | 0.00 | |
| JPM-F | J P Morgan Chase & CO Depositar | 25.65 | 25.61 | 25.65 | 31,329 | 0.02 | | 0.08 | |
| JPM-G | J P Morgan Chase & CO Depositar | 25.91 | 25.86 | 25.87 | 16,086 | 0.04 | | 0.15 | |
| JPM-H | Jpmorgan Chase & CO | 26.11 | 25.98 | 26.00 | 49,146 | -0.05 | | 0.19 | |
| JPS | Nuveen Quality Preferred 2 | 9.300 | 9.220 | 9.237 | 260,956 | -0.013 | | 0.14 | |
| JPT | Nuveen Preferred and Income 2022 Term | 23.57 | 23.30 | 23.30 | 10,383 | 0.05 | | 0.22 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.815 | 7.780 | 7.796 | 265,655 | 0.016 | | 0.20 | |
| JRI | Nuveen Real Asset Income and Gr | 16.26 | 16.22 | 16.24 | 41,498 | 0.02 | | 0.12 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 9.790 | 9.730 | 9.760 | 82,537 | 0.020 | | 0.21 | |
| JRS | Nuveen Real Estate Fund | 10.48 | 10.43 | 10.44 | 28,572 | 0.02 | | 0.22 | |
| JSD | Nuveen Short Duration Credit O | 15.66 | 15.59 | 15.59 | 16,487 | -0.03 | | 0.19 | |
| JT | Jianpu Technology Inc | 4.840 | 4.710 | 4.780 | 386,128 | 0.070 | | 1.49 | |
| JTA | Nuveen Tax-Advantaged Total Return | 11.56 | 11.48 | 11.48 | 19,181 | 0.01 | | 0.09 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 16.15 | 15.96 | 15.96 | 10,469 | -0.02 | | 0.13 | |
| JW.A | John Wiley Sons Cl A | 45.11 | 44.56 | 45.00 | 70,307 | 0.42 | | 0.94 | |
| JW.B | John Wiley Sons Cl B | 44.80 | 44.80 | 44.80 | 110 | 0.30 | | 0.67 | |
| JWN | Nordstrom | 34.02 | 33.25 | 33.51 | 2,791,075 | -0.27 | | 0.80 | |