Advertisement
U.S. markets open in 4 hours 36 minutes

The New America High Income Fund Inc. (HYB)

NYSE - NYSE Delayed Price. Currency in USD
7.22+0.02 (+0.28%)
At close: 03:57PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20247.187.247.187.227.2235,900
Mar 15, 20247.247.246.647.207.2047,600
Mar 14, 20247.297.297.237.237.2353,400
Mar 14, 20240.04 Dividend
Mar 13, 20247.237.297.237.297.2534,500
Mar 12, 20247.237.287.237.267.2230,700
Mar 11, 20247.257.257.227.237.1924,000
Mar 08, 20247.257.287.237.237.1915,100
Mar 07, 20247.277.287.237.257.2141,500
Mar 06, 20247.247.277.247.257.2125,700
Mar 05, 20247.257.257.217.227.1819,900
Mar 04, 20247.287.287.257.287.2429,000
Mar 01, 20247.287.327.267.297.2534,300
Feb 29, 20247.267.297.257.277.2322,500
Feb 28, 20247.217.257.207.227.1820,200
Feb 27, 20247.277.297.197.217.1733,900
Feb 26, 20247.237.267.227.247.2034,300
Feb 23, 20247.267.297.257.257.2118,200
Feb 22, 20247.287.307.267.267.2215,400
Feb 21, 20247.277.307.257.267.2221,300
Feb 20, 20247.187.257.187.247.2046,100
Feb 16, 20247.257.277.237.257.2128,400
Feb 15, 20247.217.297.217.267.2215,200
Feb 14, 20247.247.277.217.217.1723,500
Feb 14, 20240.04 Dividend
Feb 13, 20247.267.277.207.267.1832,900
Feb 12, 20247.327.367.307.317.2327,400
Feb 09, 20247.317.327.287.297.2140,200
Feb 08, 20247.297.347.297.327.2474,900
Feb 07, 20247.337.377.307.337.2551,600
Feb 06, 20247.287.347.287.347.2625,100
Feb 05, 20247.297.337.257.307.2284,700
Feb 02, 20247.367.397.337.357.2736,400
Feb 01, 20247.367.417.317.377.2957,800
Jan 31, 20247.347.397.327.337.2529,300
Jan 30, 20247.277.357.277.357.2738,300
Jan 29, 20247.317.337.307.317.2353,300
Jan 26, 20247.297.317.287.297.2151,000
Jan 25, 20247.227.297.227.287.2068,900
Jan 24, 20247.177.237.177.217.1371,800
Jan 23, 20247.137.217.097.147.0640,300
Jan 22, 20247.027.137.027.107.0237,200
Jan 19, 20247.087.087.007.026.9451,300
Jan 18, 20247.107.127.077.076.9915,200
Jan 17, 20247.127.127.057.076.9921,300
Jan 16, 20247.137.157.127.137.0528,400
Jan 12, 20247.157.177.147.167.0870,400
Jan 11, 20247.137.177.137.157.0759,700
Jan 10, 20247.087.157.087.137.0539,800
Jan 09, 20247.117.137.097.117.0393,500
Jan 08, 20247.167.187.137.137.0554,800
Jan 05, 20247.107.207.107.167.0833,100
Jan 04, 20247.107.167.107.147.0631,200
Jan 03, 20247.067.157.067.147.0646,900
Jan 02, 20247.007.147.007.137.0563,900
Dec 29, 20237.037.107.037.046.9673,300
Dec 28, 20237.097.097.047.066.9832,400
Dec 28, 20230.048 Dividend
Dec 27, 20237.087.167.057.147.0141,100
Dec 26, 20237.127.127.077.096.9769,100
Dec 22, 20237.057.127.057.086.96149,000
Dec 21, 20237.007.106.997.026.90132,700
Dec 20, 20236.997.056.997.006.88110,100
Dec 19, 20237.047.077.037.056.93223,000
Dec 18, 20237.037.107.037.046.9261,500
Dec 15, 20237.037.107.037.046.9271,600
Dec 14, 20237.007.117.007.116.9890,800
Dec 14, 20230.04 Dividend
Dec 13, 20236.857.056.857.026.8690,200
Dec 12, 20236.826.896.826.856.6977,200
Dec 11, 20236.826.876.826.856.6971,900
Dec 08, 20236.856.876.846.856.6927,900
Dec 07, 20236.826.916.826.866.7057,600
Dec 06, 20236.846.906.846.856.6968,700
Dec 05, 20236.856.866.836.866.7045,600
Dec 04, 20236.826.916.826.856.6936,400
Dec 01, 20236.806.926.806.916.7583,700
Nov 30, 20236.816.876.806.826.6645,600
Nov 29, 20236.776.876.776.846.6832,900
Nov 28, 20236.746.796.746.786.6277,600
Nov 27, 20236.716.766.716.746.5832,000
Nov 24, 20236.706.756.706.746.5865,200
Nov 22, 20236.686.736.686.726.5680,200
Nov 21, 20236.686.756.686.696.5383,700
Nov 20, 20236.686.746.686.746.5826,800
Nov 17, 20236.686.716.686.696.5341,800
Nov 16, 20236.676.716.676.696.5363,300
Nov 15, 20236.676.716.676.706.54108,700
Nov 15, 20230.04 Dividend
Nov 14, 20236.656.736.656.716.5263,900
Nov 13, 20236.586.606.566.596.4020,600
Nov 10, 20236.526.596.526.586.3958,800
Nov 09, 20236.616.666.506.516.3239,600
Nov 08, 20236.636.776.566.616.42108,000
Nov 07, 20236.676.686.626.666.4757,400
Nov 06, 20236.706.736.586.656.46323,600
Nov 03, 20236.656.776.636.766.5631,000
Nov 02, 20236.556.666.556.656.4631,800
Nov 01, 20236.396.546.396.536.3451,500
Oct 31, 20236.366.426.366.406.2160,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...