Skip to main content
The New America High Income Fund Inc. (HYB)
8.20
-0.09 (-1.09%)
Inactive · Last trade price on Feb 11, 2025

HYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20258.298.308.208.208.20-1.09%1,088,049
Feb 10, 20258.278.308.268.298.290.12%39,008
Feb 7, 20258.318.318.248.288.28-0.18%23,641
Feb 6, 20258.308.318.298.308.30-0.18%51,395
Feb 5, 20258.298.318.288.318.310.48%36,355
Feb 4, 20258.298.298.278.278.27-101,326
Feb 3, 20258.218.298.218.278.27-0.12%31,268
Jan 31, 20258.238.298.228.288.280.36%53,696
Jan 30, 20258.248.278.248.258.250.43%29,667
Jan 29, 20258.258.268.208.228.22-0.30%74,245
Jan 28, 20258.248.258.208.248.240.37%129,682
Jan 27, 20258.208.258.188.218.210.12%36,271
Jan 24, 20258.218.228.198.208.20-285,885
Jan 23, 20258.208.258.198.208.20-0.24%457,843
Jan 22, 20258.188.258.168.228.220.61%752,146
Jan 21, 20258.208.228.158.178.17-0.61%177,569
Jan 17, 20258.248.248.198.228.22-0.36%108,985
Jan 16, 20258.248.278.208.258.21-47,145
Jan 15, 20258.258.258.238.258.210.24%39,629
Jan 14, 20258.208.238.208.238.190.24%23,333
Jan 13, 20258.208.238.168.218.17-0.24%21,455
Jan 10, 20258.208.298.158.238.190.18%121,017
Jan 8, 20258.198.228.148.228.180.37%17,635
Jan 7, 20258.258.258.168.198.15-0.55%21,051
Jan 6, 20258.258.268.228.238.190.18%46,605
Jan 3, 20258.238.248.188.228.18-0.18%41,659
Jan 2, 20258.218.238.178.238.190.73%28,392
Dec 31, 20248.158.238.128.178.130.12%48,396
Dec 30, 20248.158.218.158.168.12-22,702
Dec 27, 20248.248.248.158.168.12-0.49%93,526
Dec 26, 20248.178.228.178.208.160.37%72,224
Dec 24, 20248.158.178.148.178.130.74%56,256
Dec 23, 20248.168.178.118.118.07-0.37%41,254
Dec 20, 20248.178.188.138.148.10-31,438
Dec 19, 20248.158.168.118.148.10-0.12%52,592
Dec 18, 20248.268.278.138.158.11-1.21%63,460
Dec 17, 20248.268.288.238.258.21-0.36%51,192
Dec 16, 20248.338.338.268.288.20-0.48%67,362
Dec 13, 20248.378.378.328.328.24-0.42%15,024
Dec 12, 20248.338.378.338.368.270.54%52,365
Dec 11, 20248.338.358.288.318.230.12%53,905
Dec 10, 20248.348.358.308.308.22-0.24%27,513
Dec 9, 20248.338.348.308.328.240.12%20,809
Dec 6, 20248.358.368.318.318.23-27,572
Dec 5, 20248.348.358.318.318.23-0.12%35,514
Dec 4, 20248.358.358.318.328.24-0.12%14,557
Dec 3, 20248.328.358.328.338.250.36%19,410
Dec 2, 20248.308.358.268.308.22-38,156
Nov 29, 20248.308.318.258.308.220.12%17,418
Nov 27, 20248.298.308.258.298.210.24%23,233
Nov 26, 20248.268.288.248.278.190.61%33,384
Nov 25, 20248.288.308.218.228.14-0.60%34,137
Nov 22, 20248.298.308.258.278.190.12%40,313
Nov 21, 20248.318.318.268.268.18-0.24%69,864
Nov 20, 20248.248.338.238.288.200.73%54,495
Nov 19, 20248.218.238.198.228.140.12%44,205
Nov 18, 20248.198.228.178.218.130.61%67,092
Nov 15, 20248.138.188.108.168.08-0.24%53,428
Nov 14, 20248.118.208.118.188.060.49%45,863
Nov 13, 20248.128.188.128.148.020.12%73,296
Nov 12, 20248.198.208.138.138.01-0.73%64,790
Nov 11, 20248.168.238.168.198.07-151,182
Nov 8, 20248.138.278.138.198.070.49%77,763
Nov 7, 20248.178.188.138.158.030.25%54,038
Nov 6, 20248.208.218.138.138.01-0.61%40,151
Nov 5, 20248.218.228.158.188.060.12%34,974
Nov 4, 20248.198.198.158.178.05-0.24%24,866
Nov 1, 20248.228.238.198.198.070.12%58,165
Oct 31, 20248.228.238.138.188.06-0.24%41,430
Oct 30, 20248.178.228.168.208.080.24%31,823
Oct 29, 20248.168.188.138.188.060.62%23,543
Oct 28, 20248.258.258.138.138.01-1.09%55,174
Oct 25, 20248.228.238.218.228.100.61%42,218
Oct 24, 20248.178.208.138.178.050.37%52,404
Oct 23, 20248.148.168.138.148.020.12%34,051
Oct 22, 20248.158.178.128.138.01-0.61%27,250
Oct 21, 20248.248.248.128.188.06-0.73%156,785
Oct 18, 20248.238.278.208.248.120.24%39,040
Oct 17, 20248.288.308.228.228.10-0.72%22,152
Oct 16, 20248.338.348.268.288.12-0.12%23,918
Oct 15, 20248.348.358.248.298.13-0.24%22,716
Oct 14, 20248.308.348.268.318.150.61%22,453
Oct 11, 20248.308.338.258.268.10-0.48%38,251
Oct 10, 20248.348.348.308.308.14-0.24%44,068
Oct 9, 20248.298.328.288.328.160.85%27,217
Oct 8, 20248.288.318.248.258.090.24%34,523
Oct 7, 20248.338.348.198.238.07-0.96%115,300
Oct 4, 20248.368.368.298.318.150.12%68,241
Oct 3, 20248.308.338.288.308.14-0.12%38,898
Oct 2, 20248.308.358.308.318.15-0.24%42,364
Oct 1, 20248.338.358.328.338.17-85,827
Sep 30, 20248.208.338.178.338.170.97%138,965
Sep 27, 20248.278.298.168.258.09-0.96%342,862
Sep 26, 20248.368.408.338.338.17-0.36%79,799
Sep 25, 20248.388.388.328.368.200.24%52,496
Sep 24, 20248.358.398.318.348.18-0.12%82,161
Sep 23, 20248.258.358.258.358.191.21%75,093
Sep 20, 20248.258.288.248.258.09-85,564
Sep 19, 20248.268.298.248.258.09-64,924
Sep 18, 20248.248.298.248.258.09-0.48%173,249