Skip to main content
The New America High Income Fund Inc. (HYB)
NYSE: HYB · Real-Time Price · USD
8.23
+0.02 (0.24%)
Jan 14, 2025, 3:18 PM EST - Market closed

HYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20258.208.238.208.238.230.24%23,333
Jan 13, 20258.208.238.168.218.21-0.24%21,455
Jan 10, 20258.208.298.158.238.230.18%121,017
Jan 8, 20258.198.228.148.228.220.37%17,635
Jan 7, 20258.258.258.168.198.19-0.55%21,051
Jan 6, 20258.258.268.228.238.230.18%46,605
Jan 3, 20258.238.248.188.228.22-0.18%41,659
Jan 2, 20258.218.238.178.238.230.73%28,392
Dec 31, 20248.158.238.128.178.170.12%48,396
Dec 30, 20248.158.218.158.168.16-22,702
Dec 27, 20248.248.248.158.168.16-0.49%93,526
Dec 26, 20248.178.228.178.208.200.37%72,224
Dec 24, 20248.158.178.148.178.170.74%56,256
Dec 23, 20248.168.178.118.118.11-0.37%41,254
Dec 20, 20248.178.188.138.148.14-31,438
Dec 19, 20248.158.168.118.148.14-0.12%52,592
Dec 18, 20248.268.278.138.158.15-1.21%63,460
Dec 17, 20248.268.288.238.258.25-0.36%51,192
Dec 16, 20248.338.338.268.288.24-0.48%67,362
Dec 13, 20248.378.378.328.328.28-0.42%15,024
Dec 12, 20248.338.378.338.368.320.54%52,365
Dec 11, 20248.338.358.288.318.270.12%53,905
Dec 10, 20248.348.358.308.308.26-0.24%27,513
Dec 9, 20248.338.348.308.328.280.12%20,809
Dec 6, 20248.358.368.318.318.27-27,572
Dec 5, 20248.348.358.318.318.27-0.12%35,514
Dec 4, 20248.358.358.318.328.28-0.12%14,557
Dec 3, 20248.328.358.328.338.290.36%19,410
Dec 2, 20248.308.358.268.308.26-38,156
Nov 29, 20248.308.318.258.308.260.12%17,418
Nov 27, 20248.298.308.258.298.250.24%23,233
Nov 26, 20248.268.288.248.278.230.61%33,384
Nov 25, 20248.288.308.218.228.18-0.60%34,137
Nov 22, 20248.298.308.258.278.230.12%40,313
Nov 21, 20248.318.318.268.268.22-0.24%69,864
Nov 20, 20248.248.338.238.288.240.73%54,495
Nov 19, 20248.218.238.198.228.180.12%44,205
Nov 18, 20248.198.228.178.218.170.61%67,092
Nov 15, 20248.138.188.108.168.12-0.24%53,428
Nov 14, 20248.118.208.118.188.100.49%45,863
Nov 13, 20248.128.188.128.148.060.12%73,296
Nov 12, 20248.198.208.138.138.05-0.73%64,790
Nov 11, 20248.168.238.168.198.11-151,182
Nov 8, 20248.138.278.138.198.110.49%77,763
Nov 7, 20248.178.188.138.158.070.25%54,038
Nov 6, 20248.208.218.138.138.05-0.61%40,151
Nov 5, 20248.218.228.158.188.100.12%34,974
Nov 4, 20248.198.198.158.178.09-0.24%24,866
Nov 1, 20248.228.238.198.198.110.12%58,165
Oct 31, 20248.228.238.138.188.10-0.24%41,430
Oct 30, 20248.178.228.168.208.120.24%31,823
Oct 29, 20248.168.188.138.188.100.62%23,543
Oct 28, 20248.258.258.138.138.05-1.09%55,174
Oct 25, 20248.228.238.218.228.140.61%42,218
Oct 24, 20248.178.208.138.178.090.37%52,404
Oct 23, 20248.148.168.138.148.060.12%34,051
Oct 22, 20248.158.178.128.138.05-0.61%27,250
Oct 21, 20248.248.248.128.188.10-0.73%156,785
Oct 18, 20248.238.278.208.248.160.24%39,040
Oct 17, 20248.288.308.228.228.14-0.72%22,152
Oct 16, 20248.338.348.268.288.16-0.12%23,918
Oct 15, 20248.348.358.248.298.17-0.24%22,716
Oct 14, 20248.308.348.268.318.190.61%22,453
Oct 11, 20248.308.338.258.268.14-0.48%38,251
Oct 10, 20248.348.348.308.308.18-0.24%44,068
Oct 9, 20248.298.328.288.328.200.85%27,217
Oct 8, 20248.288.318.248.258.130.24%34,523
Oct 7, 20248.338.348.198.238.11-0.96%115,300
Oct 4, 20248.368.368.298.318.190.12%68,241
Oct 3, 20248.308.338.288.308.18-0.12%38,898
Oct 2, 20248.308.358.308.318.19-0.24%42,364
Oct 1, 20248.338.358.328.338.21-85,827
Sep 30, 20248.208.338.178.338.210.97%138,965
Sep 27, 20248.278.298.168.258.13-0.96%342,862
Sep 26, 20248.368.408.338.338.21-0.36%79,799
Sep 25, 20248.388.388.328.368.240.24%52,496
Sep 24, 20248.358.398.318.348.22-0.12%82,161
Sep 23, 20248.258.358.258.358.231.21%75,093
Sep 20, 20248.258.288.248.258.13-85,564
Sep 19, 20248.268.298.248.258.13-64,924
Sep 18, 20248.248.298.248.258.13-0.48%173,249
Sep 17, 20248.318.318.298.298.170.12%141,546
Sep 16, 20248.288.298.268.288.160.12%53,840
Sep 13, 20248.278.308.258.278.110.24%68,542
Sep 12, 20248.328.328.228.258.09-0.24%47,373
Sep 11, 20248.268.348.268.278.110.12%43,732
Sep 10, 20248.358.358.258.268.10-0.72%71,024
Sep 9, 20248.328.418.278.328.16-58,829
Sep 6, 20248.328.328.288.328.160.24%104,090
Sep 5, 20248.298.348.298.308.140.36%41,944
Sep 4, 20248.258.308.258.278.110.24%413,028
Sep 3, 20248.258.308.138.258.09-59,595
Aug 30, 20248.308.348.208.258.09-0.24%65,940
Aug 29, 20248.328.328.248.278.11-0.24%103,553
Aug 28, 20248.298.308.258.298.130.24%52,359
Aug 27, 20248.228.278.228.278.110.85%45,582
Aug 26, 20248.188.218.178.208.040.61%130,098
Aug 23, 20248.108.158.088.157.991.12%90,372
Aug 22, 20248.068.098.068.067.91-0.12%45,624
Aug 21, 20248.098.118.068.077.920.12%52,828