The New America High Income Fund Inc. (HYB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 7.14 | 7.13 | 7.11 | 7.12 | 7.12 | 19,672 |
| May 01, 2024 | 7.08 | 7.14 | 7.03 | 7.12 | 7.12 | 68,300 |
| Apr 30, 2024 | 7.07 | 7.09 | 7.06 | 7.07 | 7.07 | 31,600 |
| Apr 29, 2024 | 7.06 | 7.08 | 7.04 | 7.08 | 7.08 | 34,600 |
| Apr 26, 2024 | 7.02 | 7.08 | 7.01 | 7.07 | 7.07 | 41,600 |
| Apr 25, 2024 | 6.98 | 7.02 | 6.97 | 7.01 | 7.01 | 61,000 |
| Apr 24, 2024 | 7.07 | 7.07 | 7.04 | 7.05 | 7.05 | 72,100 |
| Apr 23, 2024 | 7.10 | 7.16 | 7.05 | 7.07 | 7.07 | 52,600 |
| Apr 22, 2024 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | 24,200 |
| Apr 19, 2024 | 7.03 | 7.06 | 7.03 | 7.04 | 7.04 | 48,700 |
| Apr 18, 2024 | 7.04 | 7.06 | 7.02 | 7.04 | 7.04 | 83,400 |
| Apr 17, 2024 | 7.01 | 7.04 | 7.01 | 7.03 | 7.03 | 30,200 |
| Apr 16, 2024 | 7.00 | 7.04 | 6.97 | 7.00 | 7.00 | 48,200 |
| Apr 15, 2024 | 7.11 | 7.12 | 6.99 | 7.00 | 7.00 | 51,900 |
| Apr 15, 2024 | 0.04 Dividend | |||||
| Apr 12, 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 7.09 | 79,200 |
| Apr 11, 2024 | 7.18 | 7.21 | 7.16 | 7.16 | 7.12 | 56,800 |
| Apr 10, 2024 | 7.22 | 7.22 | 7.17 | 7.18 | 7.14 | 70,500 |
| Apr 09, 2024 | 7.23 | 7.25 | 7.23 | 7.23 | 7.19 | 27,300 |
| Apr 08, 2024 | 7.23 | 7.26 | 7.20 | 7.21 | 7.17 | 59,200 |
| Apr 05, 2024 | 7.22 | 7.22 | 7.19 | 7.20 | 7.16 | 25,900 |
| Apr 04, 2024 | 7.23 | 7.23 | 7.16 | 7.18 | 7.14 | 256,800 |
| Apr 03, 2024 | 7.22 | 7.23 | 7.15 | 7.20 | 7.16 | 45,600 |
| Apr 02, 2024 | 7.22 | 7.26 | 7.20 | 7.21 | 7.17 | 45,600 |
| Apr 01, 2024 | 7.28 | 7.28 | 7.24 | 7.25 | 7.21 | 46,400 |
| Mar 28, 2024 | 7.27 | 7.30 | 7.26 | 7.28 | 7.24 | 103,800 |
| Mar 27, 2024 | 7.27 | 7.29 | 7.24 | 7.27 | 7.23 | 37,800 |
| Mar 26, 2024 | 7.28 | 7.28 | 7.25 | 7.27 | 7.23 | 38,000 |
| Mar 25, 2024 | 7.24 | 7.24 | 7.20 | 7.22 | 7.18 | 34,500 |
| Mar 22, 2024 | 7.30 | 7.30 | 7.23 | 7.23 | 7.19 | 25,100 |
| Mar 21, 2024 | 7.25 | 7.28 | 7.24 | 7.27 | 7.23 | 59,000 |
| Mar 20, 2024 | 7.27 | 7.27 | 7.25 | 7.25 | 7.21 | 27,300 |
| Mar 19, 2024 | 7.24 | 7.26 | 7.22 | 7.25 | 7.21 | 20,600 |
| Mar 18, 2024 | 7.18 | 7.24 | 7.18 | 7.22 | 7.18 | 35,900 |
| Mar 15, 2024 | 7.24 | 7.24 | 6.64 | 7.20 | 7.16 | 47,600 |
| Mar 14, 2024 | 7.29 | 7.29 | 7.23 | 7.23 | 7.19 | 53,400 |
| Mar 14, 2024 | 0.04 Dividend | |||||
| Mar 13, 2024 | 7.23 | 7.29 | 7.23 | 7.29 | 7.21 | 34,500 |
| Mar 12, 2024 | 7.23 | 7.28 | 7.23 | 7.26 | 7.18 | 30,700 |
| Mar 11, 2024 | 7.25 | 7.25 | 7.22 | 7.23 | 7.15 | 24,000 |
| Mar 08, 2024 | 7.25 | 7.28 | 7.23 | 7.23 | 7.15 | 15,100 |
| Mar 07, 2024 | 7.27 | 7.28 | 7.23 | 7.25 | 7.17 | 41,500 |
| Mar 06, 2024 | 7.24 | 7.27 | 7.24 | 7.25 | 7.17 | 25,700 |
| Mar 05, 2024 | 7.25 | 7.25 | 7.21 | 7.22 | 7.14 | 19,900 |
| Mar 04, 2024 | 7.28 | 7.28 | 7.25 | 7.28 | 7.20 | 29,000 |
| Mar 01, 2024 | 7.28 | 7.32 | 7.26 | 7.29 | 7.21 | 34,300 |
| Feb 29, 2024 | 7.26 | 7.29 | 7.25 | 7.27 | 7.19 | 22,500 |
| Feb 28, 2024 | 7.21 | 7.25 | 7.20 | 7.22 | 7.14 | 20,200 |
| Feb 27, 2024 | 7.27 | 7.29 | 7.19 | 7.21 | 7.13 | 33,900 |
| Feb 26, 2024 | 7.23 | 7.26 | 7.22 | 7.24 | 7.16 | 34,300 |
| Feb 23, 2024 | 7.26 | 7.29 | 7.25 | 7.25 | 7.17 | 18,200 |
| Feb 22, 2024 | 7.28 | 7.30 | 7.26 | 7.26 | 7.18 | 15,400 |
| Feb 21, 2024 | 7.27 | 7.30 | 7.25 | 7.26 | 7.18 | 21,300 |
| Feb 20, 2024 | 7.18 | 7.25 | 7.18 | 7.24 | 7.16 | 46,100 |
| Feb 16, 2024 | 7.25 | 7.27 | 7.23 | 7.25 | 7.17 | 28,400 |
| Feb 15, 2024 | 7.21 | 7.29 | 7.21 | 7.26 | 7.18 | 15,200 |
| Feb 14, 2024 | 7.24 | 7.27 | 7.21 | 7.21 | 7.13 | 23,500 |
| Feb 14, 2024 | 0.04 Dividend | |||||
| Feb 13, 2024 | 7.26 | 7.27 | 7.20 | 7.26 | 7.14 | 32,900 |
| Feb 12, 2024 | 7.32 | 7.36 | 7.30 | 7.31 | 7.19 | 27,400 |
| Feb 09, 2024 | 7.31 | 7.32 | 7.28 | 7.29 | 7.17 | 40,200 |
| Feb 08, 2024 | 7.29 | 7.34 | 7.29 | 7.32 | 7.20 | 74,900 |
| Feb 07, 2024 | 7.33 | 7.37 | 7.30 | 7.33 | 7.21 | 51,600 |
| Feb 06, 2024 | 7.28 | 7.34 | 7.28 | 7.34 | 7.22 | 25,100 |
| Feb 05, 2024 | 7.29 | 7.33 | 7.25 | 7.30 | 7.18 | 84,700 |
| Feb 02, 2024 | 7.36 | 7.39 | 7.33 | 7.35 | 7.23 | 36,400 |
| Feb 01, 2024 | 7.36 | 7.41 | 7.31 | 7.37 | 7.25 | 57,800 |
| Jan 31, 2024 | 7.34 | 7.39 | 7.32 | 7.33 | 7.21 | 29,300 |
| Jan 30, 2024 | 7.27 | 7.35 | 7.27 | 7.35 | 7.23 | 38,300 |
| Jan 29, 2024 | 7.31 | 7.33 | 7.30 | 7.31 | 7.19 | 53,300 |
| Jan 26, 2024 | 7.29 | 7.31 | 7.28 | 7.29 | 7.17 | 51,000 |
| Jan 25, 2024 | 7.22 | 7.29 | 7.22 | 7.28 | 7.16 | 68,900 |
| Jan 24, 2024 | 7.17 | 7.23 | 7.17 | 7.21 | 7.09 | 71,800 |
| Jan 23, 2024 | 7.13 | 7.21 | 7.09 | 7.14 | 7.02 | 40,300 |
| Jan 22, 2024 | 7.02 | 7.13 | 7.02 | 7.10 | 6.98 | 37,200 |
| Jan 19, 2024 | 7.08 | 7.08 | 7.00 | 7.02 | 6.90 | 51,300 |
| Jan 18, 2024 | 7.10 | 7.12 | 7.07 | 7.07 | 6.95 | 15,200 |
| Jan 17, 2024 | 7.12 | 7.12 | 7.05 | 7.07 | 6.95 | 21,300 |
| Jan 16, 2024 | 7.13 | 7.15 | 7.12 | 7.13 | 7.01 | 28,400 |
| Jan 12, 2024 | 7.15 | 7.17 | 7.14 | 7.16 | 7.04 | 70,400 |
| Jan 11, 2024 | 7.13 | 7.17 | 7.13 | 7.15 | 7.03 | 59,700 |
| Jan 10, 2024 | 7.08 | 7.15 | 7.08 | 7.13 | 7.01 | 39,800 |
| Jan 09, 2024 | 7.11 | 7.13 | 7.09 | 7.11 | 6.99 | 93,500 |
| Jan 08, 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 7.01 | 54,800 |
| Jan 05, 2024 | 7.10 | 7.20 | 7.10 | 7.16 | 7.04 | 33,100 |
| Jan 04, 2024 | 7.10 | 7.16 | 7.10 | 7.14 | 7.02 | 31,200 |
| Jan 03, 2024 | 7.06 | 7.15 | 7.06 | 7.14 | 7.02 | 46,900 |
| Jan 02, 2024 | 7.00 | 7.14 | 7.00 | 7.13 | 7.01 | 63,900 |
| Dec 29, 2023 | 7.03 | 7.10 | 7.03 | 7.04 | 6.92 | 73,300 |
| Dec 28, 2023 | 7.09 | 7.09 | 7.04 | 7.06 | 6.94 | 32,400 |
| Dec 28, 2023 | 0.048 Dividend | |||||
| Dec 27, 2023 | 7.08 | 7.16 | 7.05 | 7.14 | 6.97 | 41,100 |
| Dec 26, 2023 | 7.12 | 7.12 | 7.07 | 7.09 | 6.93 | 69,100 |
| Dec 22, 2023 | 7.05 | 7.12 | 7.05 | 7.08 | 6.92 | 149,000 |
| Dec 21, 2023 | 7.00 | 7.10 | 6.99 | 7.02 | 6.86 | 132,700 |
| Dec 20, 2023 | 6.99 | 7.05 | 6.99 | 7.00 | 6.84 | 110,100 |
| Dec 19, 2023 | 7.04 | 7.07 | 7.03 | 7.05 | 6.89 | 223,000 |
| Dec 18, 2023 | 7.03 | 7.10 | 7.03 | 7.04 | 6.88 | 61,500 |
| Dec 15, 2023 | 7.03 | 7.10 | 7.03 | 7.04 | 6.88 | 71,600 |
| Dec 14, 2023 | 7.00 | 7.11 | 7.00 | 7.11 | 6.95 | 90,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.