| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 14.62 | 14.21 | 14.44 | 1,576,446 | 0.12 |  | 0.84 |   |
| JAX | J. Alexander's Holdings Inc C | 12.80 | 12.35 | 12.75 | 52,809 | 0.40 | | 3.24 | |
| JBGS | Jbg Smith Properties | 34.76 | 34.14 | 34.64 | 1,162,145 | 0.39 | | 1.14 | |
| JBK | Lehman Abs Corp | 25.50 | 25.45 | 25.45 | 1,800 | 0.07 | | 0.28 | |
| JBL | Jabil Circuit | 28.68 | 27.91 | 27.94 | 1,924,048 | -0.43 |  | 1.52 | |
| JBN | Select Asset Inc | 11.98 | 11.67 | 11.81 | 4,572 | -0.02 | | 0.17 | |
| JBR | Select Asset Inc | 11.97 | 11.78 | 11.80 | 3,320 | -0.21 | | 1.75 | |
| JBT | John Bean Technologies Corp | 119.9 | 118.2 | 118.9 | 119,270 | 0.1 | | 0.04 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 23.47 | 23.14 | 23.20 | 4,706 | 0.18 | | 0.78 | |
| JCAP | Jernigan Capital Inc | 18.79 | 18.36 | 18.42 | 153,842 | -0.09 | | 0.49 | |
| JCE | Nuveen Core Equity Alpha Fund | 14.98 | 14.71 | 14.80 | 48,418 | -0.13 | | 0.87 | |
| JCI | Johnson Controls Intl | 34.63 | 34.09 | 34.27 | 5,990,522 | 0.26 | | 0.76 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.620 | 9.500 | 9.500 | 56,759 | -0.080 | | 0.84 | |
| JCP | J.C. Penney Company Inc | 3.060 | 2.890 | 2.900 | 17,157,747 | -0.140 | | 4.61 | |
| JDD | Nuveen Diversified Dividend and | 12.11 | 12.07 | 12.10 | 31,005 | -0.03 | | 0.21 | |
| JE | Just Energy Group Inc | 4.370 | 4.220 | 4.230 | 198,758 | -0.120 | | 2.76 | |
| JE-A | Just Energy Group Inc | 24.37 | 23.60 | 24.00 | 539,667 | 0.00 |  | 0.00 | |
| JEC | Jacobs Engineering Group Inc | 60.69 | 59.43 | 60.00 | 770,590 | -0.50 | | 0.83 | |
| JELD | Jeld-Wen Holding Inc | 30.23 | 29.41 | 29.80 | 347,604 | -0.37 | | 1.23 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 9.109 | 8.930 | 9.080 | 82,599 | 0.040 | | 0.44 | |
| JEQ | Japan Equity Fund | 9.170 | 9.100 | 9.170 | 34,068 | -0.020 | | 0.22 | |
| JFR | Nuveen Floating Rate | 10.87 | 10.82 | 10.84 | 144,116 | 0.00 | | 0.00 | |
| JGH | Nuveen Global High Income Fund | 16.23 | 16.11 | 16.12 | 49,918 | -0.07 | | 0.43 | |
| JHA | Nuveen High Income December | 9.840 | 9.820 | 9.830 | 25,719 | 0.010 | | 0.10 | |
| JHB | Nuveen High Income November 2021 Target | 9.550 | 9.510 | 9.510 | 78,800 | -0.040 | | 0.42 | |
| JHD | Nuveen High Income December 2019 Target | 9.840 | 9.810 | 9.840 | 20,361 | -0.020 | | 0.20 | |
| JHG | Janus Henderson Group Plc. | 32.73 | 32.14 | 32.22 | 1,053,918 | -0.07 | | 0.22 | |
| JHI | John Hancock Investors Trust | 16.80 | 16.61 | 16.61 | 9,191 | -0.18 | | 1.07 | |
| JHS | John Hancock Income Securities Trust | 13.83 | 13.81 | 13.82 | 12,160 | -0.04 | | 0.29 | |
| JHX | James Hardie Industries Se | 18.32 | 18.20 | 18.28 | 3,299 | -0.28 | | 1.51 | |
| JHY | Nuveen High Income 2020 Target | 9.820 | 9.740 | 9.740 | 36,233 | -0.070 | | 0.71 | |
| JILL | J. Jill Inc | 5.160 | 5.020 | 5.110 | 409,981 | -0.010 | | 0.20 | |
| JKS | Jinkosolar Holding Company Ltd | 19.44 | 18.95 | 19.26 | 216,695 | 0.14 | | 0.73 | |
| JLL | Jones Lang Lasalle Inc | 177.0 | 175.2 | 175.5 | 322,489 | -0.5 | | 0.28 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.60 | 23.51 | 23.60 | 4,793 | 0.01 | | 0.04 | |
| JMEI | Jumei International Holding Ltd | 2.670 | 2.580 | 2.600 | 1,268,084 | -0.050 | | 1.89 | |
| JMF | Nuveen Energy MLP Total Return Fund | 10.40 | 10.22 | 10.33 | 75,827 | 0.07 | | 0.68 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 7.470 | 7.390 | 7.440 | 43,975 | 0.040 | | 0.54 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.120 | 7.070 | 7.080 | 19,636 | -0.040 | | 0.56 | |
| JMP | JMP Group Inc | 5.150 | 5.100 | 5.100 | 7,083 | 0.020 | | 0.39 | |
| JMPB | JMP Group Inc | 25.63 | 25.52 | 25.58 | 2,251 | 0.02 | | 0.08 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 24.96 | 24.75 | 24.94 | 10,100 | 0.06 | | 0.24 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 22.54 | 22.43 | 22.49 | 13,213 | -0.05 | | 0.22 | |
| JNJ | Johnson & Johnson | 128.3 | 126.2 | 126.7 | 7,510,563 | -0.9 | | 0.70 | |
| JNPR | Juniper Networks | 24.53 | 24.16 | 24.35 | 3,382,510 | -0.09 | | 0.37 | |
| JOE | St. Joe Company | 18.05 | 17.85 | 17.95 | 190,721 | -0.05 | | 0.28 | |
| JOF | Japan Smaller Capitalization Fund Inc | 12.18 | 12.11 | 12.17 | 20,607 | 0.00 | | 0.00 | |
| JONE | Jones Energy Inc | 0.6801 | 0.6101 | 0.6300 | 995,781 | -0.0700 | | 10.00 | |
| JP | Jupai Holdings Ltd | 19.75 | 19.40 | 19.54 | 68,364 | -0.16 | | 0.81 | |
| JPC | Nuveen Preferred and Convertible | 9.900 | 9.840 | 9.870 | 182,881 | 0.000 | | 0.00 | |
| JPI | Nuveen Preferred and Income Term Fund | 23.65 | 23.53 | 23.60 | 29,795 | 0.01 | | 0.04 | |
| JPM | JP Morgan Chase & Co | 112.7 | 110.9 | 111.5 | 15,513,764 | -0.3 | | 0.22 | |
| JPM-A | JP Morgan Chase & Co | 25.42 | 25.31 | 25.41 | 55,827 | 0.04 | | 0.16 | |
| JPM-B | Jpmorgan Chase & Co. 6.70% | 26.37 | 26.22 | 26.36 | 106,335 | 0.06 | | 0.23 | |
| JPM-E | Jpmorgan Chase & Co | 26.30 | 26.15 | 26.30 | 31,608 | 0.08 | | 0.31 | |
| JPM-F | J P Morgan Chase & Co Depositar | 26.14 | 25.91 | 26.10 | 115,528 | 0.08 | | 0.31 | |
| JPM-G | J P Morgan Chase & Co Depositar | 26.17 | 25.98 | 26.17 | 92,889 | 0.09 | | 0.35 | |
| JPM-H | Jpmorgan Chase & Co | 26.24 | 26.05 | 26.24 | 78,817 | 0.07 | | 0.27 | |
| JPM.W | JP Morgan Chase & Co | 71.74 | 68.30 | 70.90 | 14,738 | -0.39 | | 0.55 | |
| JPS | Nuveen Quality Preferred 2 | 9.490 | 9.440 | 9.440 | 292,678 | -0.030 | | 0.32 | |
| JPT | Nuveen Preferred and Income 2022 Term | 24.49 | 24.36 | 24.36 | 6,638 | -0.19 | | 0.77 | |
| JQC | Nuveen Preferred and Convertible 2 | 8.000 | 7.970 | 7.980 | 244,333 | -0.030 | | 0.37 | |
| JRI | Nuveen Real Asset Income and Gr | 16.24 | 16.13 | 16.24 | 47,945 | 0.03 | | 0.19 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 10.84 | 10.77 | 10.77 | 91,064 | -0.07 | | 0.65 | |
| JRS | Nuveen Real Estate Fund | 9.570 | 9.460 | 9.470 | 47,088 | -0.100 | | 1.04 | |
| JSD | Nuveen Short Duration Credit O | 16.99 | 16.87 | 16.87 | 18,636 | -0.12 | | 0.71 | |
| JT | Jianpu Technology Inc | 5.600 | 5.190 | 5.350 | 328,284 | -0.140 | | 2.55 | |
| JTA | Nuveen Tax-Advantaged Total Return | 13.38 | 13.26 | 13.36 | 43,221 | 0.01 | | 0.07 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 16.80 | 16.59 | 16.64 | 31,152 | -0.32 | | 1.89 | |
| JW.A | John Wiley Sons Cl A | 66.50 | 65.85 | 65.95 | 128,328 | -0.25 | | 0.38 | |
| JW.B | John Wiley Sons Cl B | 67.42 | 67.42 | 67.42 | 1 | 0.00 | | 0.00 | |
| JWN | Nordstrom | 47.87 | 46.53 | 46.78 | 1,318,921 | 0.06 | | 0.13 | |