Skip to main content
The New America High Income Fund Inc. (HYB)
NYSE: HYB · Real-Time Price · USD
8.33
+0.03 (0.36%)
Dec 3, 2024, 4:00 PM EST - Market closed

HYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20248.328.358.328.338.330.36%19,410
Dec 2, 20248.308.358.268.308.30-38,156
Nov 29, 20248.308.318.258.308.300.12%17,418
Nov 27, 20248.298.308.258.298.290.24%23,233
Nov 26, 20248.268.288.248.278.270.61%33,384
Nov 25, 20248.288.308.218.228.22-0.60%34,137
Nov 22, 20248.298.308.258.278.270.12%40,313
Nov 21, 20248.318.318.268.268.26-0.24%69,864
Nov 20, 20248.248.338.238.288.280.73%54,495
Nov 19, 20248.218.238.198.228.220.12%44,205
Nov 18, 20248.198.228.178.218.210.61%67,092
Nov 15, 20248.138.188.108.168.16-0.24%53,428
Nov 14, 20248.118.208.118.188.140.49%45,863
Nov 13, 20248.128.188.128.148.100.12%73,296
Nov 12, 20248.198.208.138.138.09-0.73%64,790
Nov 11, 20248.168.238.168.198.15-151,182
Nov 8, 20248.138.278.138.198.150.49%77,763
Nov 7, 20248.178.188.138.158.110.25%54,038
Nov 6, 20248.208.218.138.138.09-0.61%40,151
Nov 5, 20248.218.228.158.188.140.12%34,974
Nov 4, 20248.198.198.158.178.13-0.24%24,866
Nov 1, 20248.228.238.198.198.150.12%58,165
Oct 31, 20248.228.238.138.188.14-0.24%41,430
Oct 30, 20248.178.228.168.208.160.24%31,823
Oct 29, 20248.168.188.138.188.140.62%23,543
Oct 28, 20248.258.258.138.138.09-1.09%55,174
Oct 25, 20248.228.238.218.228.180.61%42,218
Oct 24, 20248.178.208.138.178.130.37%52,404
Oct 23, 20248.148.168.138.148.100.12%34,051
Oct 22, 20248.158.178.128.138.09-0.61%27,250
Oct 21, 20248.248.248.128.188.14-0.73%156,785
Oct 18, 20248.238.278.208.248.200.24%39,040
Oct 17, 20248.288.308.228.228.18-0.72%22,152
Oct 16, 20248.338.348.268.288.20-0.12%23,918
Oct 15, 20248.348.358.248.298.21-0.24%22,716
Oct 14, 20248.308.348.268.318.230.61%22,453
Oct 11, 20248.308.338.258.268.18-0.48%38,251
Oct 10, 20248.348.348.308.308.22-0.24%44,068
Oct 9, 20248.298.328.288.328.240.85%27,217
Oct 8, 20248.288.318.248.258.170.24%34,523
Oct 7, 20248.338.348.198.238.15-0.96%115,300
Oct 4, 20248.368.368.298.318.230.12%68,241
Oct 3, 20248.308.338.288.308.22-0.12%38,898
Oct 2, 20248.308.358.308.318.23-0.24%42,364
Oct 1, 20248.338.358.328.338.25-85,827
Sep 30, 20248.208.338.178.338.250.97%138,965
Sep 27, 20248.278.298.168.258.17-0.96%342,862
Sep 26, 20248.368.408.338.338.25-0.36%79,799
Sep 25, 20248.388.388.328.368.280.24%52,496
Sep 24, 20248.358.398.318.348.26-0.12%82,161
Sep 23, 20248.258.358.258.358.271.21%75,093
Sep 20, 20248.258.288.248.258.17-85,564
Sep 19, 20248.268.298.248.258.17-64,924
Sep 18, 20248.248.298.248.258.17-0.48%173,249
Sep 17, 20248.318.318.298.298.210.12%141,546
Sep 16, 20248.288.298.268.288.200.12%53,840
Sep 13, 20248.278.308.258.278.150.24%68,542
Sep 12, 20248.328.328.228.258.13-0.24%47,373
Sep 11, 20248.268.348.268.278.150.12%43,732
Sep 10, 20248.358.358.258.268.14-0.72%71,024
Sep 9, 20248.328.418.278.328.20-58,829
Sep 6, 20248.328.328.288.328.200.24%104,090
Sep 5, 20248.298.348.298.308.180.36%41,944
Sep 4, 20248.258.308.258.278.150.24%413,028
Sep 3, 20248.258.308.138.258.13-59,595
Aug 30, 20248.308.348.208.258.13-0.24%65,940
Aug 29, 20248.328.328.248.278.15-0.24%103,553
Aug 28, 20248.298.308.258.298.170.24%52,359
Aug 27, 20248.228.278.228.278.150.85%45,582
Aug 26, 20248.188.218.178.208.080.61%130,098
Aug 23, 20248.108.158.088.158.031.12%90,372
Aug 22, 20248.068.098.068.067.94-0.12%45,624
Aug 21, 20248.098.118.068.077.950.12%52,828
Aug 20, 20248.038.078.038.067.940.62%66,007
Aug 19, 20248.078.087.868.017.89-0.62%952,767
Aug 16, 20248.048.078.038.067.94-43,809
Aug 15, 20248.078.078.048.067.900.12%78,512
Aug 14, 20248.038.058.028.057.890.50%159,246
Aug 13, 20248.018.027.998.017.86-285,650
Aug 12, 20248.048.048.008.017.86-0.37%259,143
Aug 9, 20248.018.117.998.047.897.27%738,299
Aug 8, 20247.487.547.487.507.350.20%61,541
Aug 7, 20247.437.497.427.487.341.22%22,493
Aug 6, 20247.297.417.297.397.251.79%39,056
Aug 5, 20247.217.347.217.267.12-2.81%63,847
Aug 2, 20247.527.557.457.477.33-0.53%23,203
Aug 1, 20247.577.577.517.517.37-0.40%58,859
Jul 31, 20247.537.567.537.547.390.53%98,133
Jul 30, 20247.497.507.497.507.360.54%65,018
Jul 29, 20247.467.507.447.467.320.27%39,814
Jul 26, 20247.457.497.397.447.300.40%58,704
Jul 25, 20247.427.507.407.417.270.20%31,101
Jul 24, 20247.457.467.397.407.25-0.74%45,677
Jul 23, 20247.427.487.417.457.310.61%36,329
Jul 22, 20247.387.417.367.417.260.54%28,195
Jul 19, 20247.407.407.367.377.220.20%139,630
Jul 18, 20247.467.467.357.357.21-1.21%30,529
Jul 17, 20247.427.457.427.447.30-0.40%29,979
Jul 16, 20247.437.497.427.477.29-0.07%79,294
Jul 15, 20247.497.507.477.487.290.13%16,347