CollectAI
close-nyse_stocks
2021/05/31
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AJAX.US | WS | 20210531 | 0 | 15.35 | 15.35 | 15.2 | 15.3 | 1394 | 15.3 | down | down | correct |
| ALN.US | American Lorain Corporation | 20210531 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 15000 | 0.24 | |||
| ALP.US | PQ | 20210531 | 0 | 17.7 | 18.45 | 17.25 | 18.35 | 7485 | 18.0341 | up | down | incorrect |
| ANH.US | PC | 20210531 | 0 | 104575 | 104662 | 103461 | 103500 | 79131 | 103500 | down | down | correct |
| AUST.US | Austin Gold Corp. | 20210531 | 0 | 17.38 | 17.38 | 17.27 | 17.27 | 153 | 17.27 | down | down | correct |
| BBK.US | BlackRock Municipal Bond Trust | 20210531 | 0 | 0.496 | 0.496 | 0.496 | 0.496 | 100000 | 0.496 | |||
| CBB.US | P | 20210531 | 0 | 1.64 | 1.64 | 1.59 | 1.63 | 17600 | 1.63 | down | down | correct |
| CBL.US | PE | 20210531 | 0 | 0.57 | 0.575 | 0.55 | 0.575 | 95781 | 0.575 | up | up | correct |
| CCX.US | WS | 20210531 | 0 | 4.66 | 4.78 | 4.63 | 4.69 | 372911 | 4.69 | up | down | incorrect |
| CSAN.US | W | 20210531 | 0 | 22.32 | 23.84 | 22.27 | 23.37 | 15958600 | 23.37 | up | up | correct |
| CTAC.US | WS | 20210531 | 0 | 4.11 | 4.17 | 4.1 | 4.14 | 14084 | 4.14 | up | up | correct |
| CTZ.US | Qwest Corp. NT | 20210531 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 500 | 1.04 | |||
| CVE.US | WS | 20210531 | 0 | 9.98 | 10.25 | 9.95 | 10.09 | 4884292 | 10.09 | up | up | correct |
| CZZ.US | Cosan Limited | 20210531 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 3000 | 0.11 | |||
| ETI.US | P | 20210531 | 0 | 5.2 | 5.2 | 5.2 | 5.2 | 55189 | 4.5454 | |||
| ETP.US | P | 20210531 | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 411 | 18.76 | |||
| FIV.US | First Trust Senior Floating Rate 2022 Target Term Fund | 20210531 | 0 | 0.748 | 0.748 | 0.69 | 0.748 | 61392 | 0.6985 | |||
| FRX.US | WS | 20210531 | 0 | 0.034 | 0.035 | 0.032 | 0.033 | 876675 | 0.033 | down | down | correct |
| FUSE.US | WS | 20210531 | 0 | 0.12 | 0.125 | 0.105 | 0.11 | 373479 | 0.11 | down | down | correct |
| GIK.US | WS | 20210531 | 0 | 17.722 | 17.722 | 17.722 | 17.722 | 0 | 17.722 | |||
| GIX.US | WS | 20210531 | 0 | 190 | 193.9 | 188.9 | 191.7 | 30297 | 191.7 | up | up | correct |
| GYC.US | Cabco Series 2004 | 20210531 | 0 | 23.38 | 23.48 | 23.28 | 23.36 | 166238 | 23.36 | down | down | correct |
| HGGG.US | HHGregg Inc. (IN) | 20210531 | 0 | 30.21 | 30.21 | 30.21 | 30.21 | 100 | 30.21 | |||
| LEV.US | WS | 20210531 | 0 | 23.54 | 23.82 | 23.3 | 23.82 | 66247 | 23.82 | up | up | correct |
| LGC.US | U | 20210531 | 0 | 2.26 | 2.26 | 2.26 | 2.26 | 0 | 2.26 | |||
| LOCL.US | Local Bounti Corporation | 20210531 | 0 | 3.83 | 3.83 | 3.69 | 3.72 | 12997 | 3.72 | down | down | correct |
| MBSC.US | UN | 20210531 | 0 | 15.69 | 16 | 15.69 | 15.7 | 16905 | 15.7 | up | up | correct |
| MFO.US | MFA Financial Inc. SR NT 42 | 20210531 | 0 | 44 | 46 | 44 | 44.4 | 2655 | 44.4 | up | up | correct |
| MTT.US | Western Asset Municipal Defined Opportunity Trust Inc | 20210531 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 24500 | 0.18 | |||
| MUH.US | BlackRock MuniHoldings Fund II Inc | 20210531 | 0 | 0.595 | 0.605 | 0.595 | 0.595 | 41900 | 0.595 | |||
| NSCO.US | WS | 20210531 | 0 | 230.4 | 230.4 | 230.4 | 230.4 | 0 | 230.4 | |||
| OAK.US | PB | 20210531 | 0 | 0.002 | 0.002 | 0.0015 | 0.0015 | 1740100 | 0.0015 | down | down | correct |
| OIBR.US | C | 20210531 | 0 | 1.53 | 1.54 | 1.51 | 1.51 | 35133100 | 1.51 | down | down | correct |
| PKD.US | Parker Drilling Company | 20210531 | 0 | 0.049 | 0.05 | 0.048 | 0.05 | 64272 | 0.05 | up | up | correct |
| RCF.US | UN | 20210531 | 0 | 83.6 | 84.3 | 82.55 | 83 | 3324941 | 83 | down | up | incorrect |
| SBER.US | Sberbank of Russia PJSC ADR | 20210531 | 0 | 309.3 | 312.6 | 308.82 | 310.79 | 23683010 | 310.79 | up | up | correct |
| SCPE.US | WS | 20210531 | 0 | 0.225 | 0.245 | 0.225 | 0.24 | 3011900 | 0.24 | up | up | correct |
| SDRL.US | Seadrill Limited | 20210531 | 0 | 1.88 | 1.896 | 1.81 | 1.85 | 569354 | 1.85 | down | up | incorrect |
| SEDA.US | UN | 20210531 | 0 | 1.5 | 1.58 | 1.32 | 1.38 | 72625200 | 1.38 | down | down | correct |
| TDJ.US | Telephone and Data Systems Inc. PFD | 20210531 | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 0 | 4.74 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.