The New America High Income Fund Inc. (HYB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.18 | 7.19 | 7.15 | 7.19 | 7.19 | 92,700 |
| 03 May 2024 | 7.14 | 7.18 | 7.13 | 7.18 | 7.18 | 31,100 |
| 02 May 2024 | 7.14 | 7.14 | 7.11 | 7.12 | 7.12 | 57,900 |
| 01 May 2024 | 7.08 | 7.14 | 7.03 | 7.12 | 7.12 | 68,300 |
| 30 Apr 2024 | 7.07 | 7.09 | 7.06 | 7.07 | 7.07 | 31,600 |
| 29 Apr 2024 | 7.06 | 7.08 | 7.04 | 7.08 | 7.08 | 34,600 |
| 26 Apr 2024 | 7.02 | 7.08 | 7.01 | 7.07 | 7.07 | 41,600 |
| 25 Apr 2024 | 6.98 | 7.02 | 6.97 | 7.01 | 7.01 | 61,000 |
| 24 Apr 2024 | 7.07 | 7.07 | 7.04 | 7.05 | 7.05 | 72,100 |
| 23 Apr 2024 | 7.10 | 7.16 | 7.05 | 7.07 | 7.07 | 52,600 |
| 22 Apr 2024 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | 24,200 |
| 19 Apr 2024 | 7.03 | 7.06 | 7.03 | 7.04 | 7.04 | 48,700 |
| 18 Apr 2024 | 7.04 | 7.06 | 7.02 | 7.04 | 7.04 | 83,400 |
| 17 Apr 2024 | 7.01 | 7.04 | 7.01 | 7.03 | 7.03 | 30,200 |
| 16 Apr 2024 | 7.00 | 7.04 | 6.97 | 7.00 | 7.00 | 48,200 |
| 15 Apr 2024 | 7.11 | 7.12 | 6.99 | 7.00 | 7.00 | 51,900 |
| 15 Apr 2024 | 0.04 Dividend | |||||
| 12 Apr 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 7.09 | 79,200 |
| 11 Apr 2024 | 7.18 | 7.21 | 7.16 | 7.16 | 7.12 | 56,800 |
| 10 Apr 2024 | 7.22 | 7.22 | 7.17 | 7.18 | 7.14 | 70,500 |
| 09 Apr 2024 | 7.23 | 7.25 | 7.23 | 7.23 | 7.19 | 27,300 |
| 08 Apr 2024 | 7.23 | 7.26 | 7.20 | 7.21 | 7.17 | 59,200 |
| 05 Apr 2024 | 7.22 | 7.22 | 7.19 | 7.20 | 7.16 | 25,900 |
| 04 Apr 2024 | 7.23 | 7.23 | 7.16 | 7.18 | 7.14 | 256,800 |
| 03 Apr 2024 | 7.22 | 7.23 | 7.15 | 7.20 | 7.16 | 45,600 |
| 02 Apr 2024 | 7.22 | 7.26 | 7.20 | 7.21 | 7.17 | 45,600 |
| 01 Apr 2024 | 7.28 | 7.28 | 7.24 | 7.25 | 7.21 | 46,400 |
| 28 Mar 2024 | 7.27 | 7.30 | 7.26 | 7.28 | 7.24 | 103,800 |
| 27 Mar 2024 | 7.27 | 7.29 | 7.24 | 7.27 | 7.23 | 37,800 |
| 26 Mar 2024 | 7.28 | 7.28 | 7.25 | 7.27 | 7.23 | 38,000 |
| 25 Mar 2024 | 7.24 | 7.24 | 7.20 | 7.22 | 7.18 | 34,500 |
| 22 Mar 2024 | 7.30 | 7.30 | 7.23 | 7.23 | 7.19 | 25,100 |
| 21 Mar 2024 | 7.25 | 7.28 | 7.24 | 7.27 | 7.23 | 59,000 |
| 20 Mar 2024 | 7.27 | 7.27 | 7.25 | 7.25 | 7.21 | 27,300 |
| 19 Mar 2024 | 7.24 | 7.26 | 7.22 | 7.25 | 7.21 | 20,600 |
| 18 Mar 2024 | 7.18 | 7.24 | 7.18 | 7.22 | 7.18 | 35,900 |
| 15 Mar 2024 | 7.24 | 7.24 | 6.64 | 7.20 | 7.16 | 47,600 |
| 14 Mar 2024 | 7.29 | 7.29 | 7.23 | 7.23 | 7.19 | 53,400 |
| 14 Mar 2024 | 0.04 Dividend | |||||
| 13 Mar 2024 | 7.23 | 7.29 | 7.23 | 7.29 | 7.21 | 34,500 |
| 12 Mar 2024 | 7.23 | 7.28 | 7.23 | 7.26 | 7.18 | 30,700 |
| 11 Mar 2024 | 7.25 | 7.25 | 7.22 | 7.23 | 7.15 | 24,000 |
| 08 Mar 2024 | 7.25 | 7.28 | 7.23 | 7.23 | 7.15 | 15,100 |
| 07 Mar 2024 | 7.27 | 7.28 | 7.23 | 7.25 | 7.17 | 41,500 |
| 06 Mar 2024 | 7.24 | 7.27 | 7.24 | 7.25 | 7.17 | 25,700 |
| 05 Mar 2024 | 7.25 | 7.25 | 7.21 | 7.22 | 7.14 | 19,900 |
| 04 Mar 2024 | 7.28 | 7.28 | 7.25 | 7.28 | 7.20 | 29,000 |
| 01 Mar 2024 | 7.28 | 7.32 | 7.26 | 7.29 | 7.21 | 34,300 |
| 29 Feb 2024 | 7.26 | 7.29 | 7.25 | 7.27 | 7.19 | 22,500 |
| 28 Feb 2024 | 7.21 | 7.25 | 7.20 | 7.22 | 7.14 | 20,200 |
| 27 Feb 2024 | 7.27 | 7.29 | 7.19 | 7.21 | 7.13 | 33,900 |
| 26 Feb 2024 | 7.23 | 7.26 | 7.22 | 7.24 | 7.16 | 34,300 |
| 23 Feb 2024 | 7.26 | 7.29 | 7.25 | 7.25 | 7.17 | 18,200 |
| 22 Feb 2024 | 7.28 | 7.30 | 7.26 | 7.26 | 7.18 | 15,400 |
| 21 Feb 2024 | 7.27 | 7.30 | 7.25 | 7.26 | 7.18 | 21,300 |
| 20 Feb 2024 | 7.18 | 7.25 | 7.18 | 7.24 | 7.16 | 46,100 |
| 16 Feb 2024 | 7.25 | 7.27 | 7.23 | 7.25 | 7.17 | 28,400 |
| 15 Feb 2024 | 7.21 | 7.29 | 7.21 | 7.26 | 7.18 | 15,200 |
| 14 Feb 2024 | 7.24 | 7.27 | 7.21 | 7.21 | 7.13 | 23,500 |
| 14 Feb 2024 | 0.04 Dividend | |||||
| 13 Feb 2024 | 7.26 | 7.27 | 7.20 | 7.26 | 7.14 | 32,900 |
| 12 Feb 2024 | 7.32 | 7.36 | 7.30 | 7.31 | 7.19 | 27,400 |
| 09 Feb 2024 | 7.31 | 7.32 | 7.28 | 7.29 | 7.17 | 40,200 |
| 08 Feb 2024 | 7.29 | 7.34 | 7.29 | 7.32 | 7.20 | 74,900 |
| 07 Feb 2024 | 7.33 | 7.37 | 7.30 | 7.33 | 7.21 | 51,600 |
| 06 Feb 2024 | 7.28 | 7.34 | 7.28 | 7.34 | 7.22 | 25,100 |
| 05 Feb 2024 | 7.29 | 7.33 | 7.25 | 7.30 | 7.18 | 84,700 |
| 02 Feb 2024 | 7.36 | 7.39 | 7.33 | 7.35 | 7.23 | 36,400 |
| 01 Feb 2024 | 7.36 | 7.41 | 7.31 | 7.37 | 7.25 | 57,800 |
| 31 Jan 2024 | 7.34 | 7.39 | 7.32 | 7.33 | 7.21 | 29,300 |
| 30 Jan 2024 | 7.27 | 7.35 | 7.27 | 7.35 | 7.23 | 38,300 |
| 29 Jan 2024 | 7.31 | 7.33 | 7.30 | 7.31 | 7.19 | 53,300 |
| 26 Jan 2024 | 7.29 | 7.31 | 7.28 | 7.29 | 7.17 | 51,000 |
| 25 Jan 2024 | 7.22 | 7.29 | 7.22 | 7.28 | 7.16 | 68,900 |
| 24 Jan 2024 | 7.17 | 7.23 | 7.17 | 7.21 | 7.09 | 71,800 |
| 23 Jan 2024 | 7.13 | 7.21 | 7.09 | 7.14 | 7.02 | 40,300 |
| 22 Jan 2024 | 7.02 | 7.13 | 7.02 | 7.10 | 6.98 | 37,200 |
| 19 Jan 2024 | 7.08 | 7.08 | 7.00 | 7.02 | 6.90 | 51,300 |
| 18 Jan 2024 | 7.10 | 7.12 | 7.07 | 7.07 | 6.95 | 15,200 |
| 17 Jan 2024 | 7.12 | 7.12 | 7.05 | 7.07 | 6.95 | 21,300 |
| 16 Jan 2024 | 7.13 | 7.15 | 7.12 | 7.13 | 7.01 | 28,400 |
| 12 Jan 2024 | 7.15 | 7.17 | 7.14 | 7.16 | 7.04 | 70,400 |
| 11 Jan 2024 | 7.13 | 7.17 | 7.13 | 7.15 | 7.03 | 59,700 |
| 10 Jan 2024 | 7.08 | 7.15 | 7.08 | 7.13 | 7.01 | 39,800 |
| 09 Jan 2024 | 7.11 | 7.13 | 7.09 | 7.11 | 6.99 | 93,500 |
| 08 Jan 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 7.01 | 54,800 |
| 05 Jan 2024 | 7.10 | 7.20 | 7.10 | 7.16 | 7.04 | 33,100 |
| 04 Jan 2024 | 7.10 | 7.16 | 7.10 | 7.14 | 7.02 | 31,200 |
| 03 Jan 2024 | 7.06 | 7.15 | 7.06 | 7.14 | 7.02 | 46,900 |
| 02 Jan 2024 | 7.00 | 7.14 | 7.00 | 7.13 | 7.01 | 63,900 |
| 29 Dec 2023 | 7.03 | 7.10 | 7.03 | 7.04 | 6.92 | 73,300 |
| 28 Dec 2023 | 7.09 | 7.09 | 7.04 | 7.06 | 6.94 | 32,400 |
| 28 Dec 2023 | 0.048 Dividend | |||||
| 27 Dec 2023 | 7.08 | 7.16 | 7.05 | 7.14 | 6.97 | 41,100 |
| 26 Dec 2023 | 7.12 | 7.12 | 7.07 | 7.09 | 6.93 | 69,100 |
| 22 Dec 2023 | 7.05 | 7.12 | 7.05 | 7.08 | 6.92 | 149,000 |
| 21 Dec 2023 | 7.00 | 7.10 | 6.99 | 7.02 | 6.86 | 132,700 |
| 20 Dec 2023 | 6.99 | 7.05 | 6.99 | 7.00 | 6.84 | 110,100 |
| 19 Dec 2023 | 7.04 | 7.07 | 7.03 | 7.05 | 6.89 | 223,000 |
| 18 Dec 2023 | 7.03 | 7.10 | 7.03 | 7.04 | 6.88 | 61,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.