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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 8.29 | 8.30 | 8.20 | 8.20 | 8.20 | -1.09% | 1,088,049 |
| Feb 10, 2025 | 8.27 | 8.30 | 8.26 | 8.29 | 8.29 | 0.12% | 39,008 |
| Feb 7, 2025 | 8.31 | 8.31 | 8.24 | 8.28 | 8.28 | -0.18% | 23,641 |
| Feb 6, 2025 | 8.30 | 8.31 | 8.29 | 8.30 | 8.30 | -0.18% | 51,395 |
| Feb 5, 2025 | 8.29 | 8.31 | 8.28 | 8.31 | 8.31 | 0.48% | 36,355 |
| Feb 4, 2025 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | - | 101,326 |
| Feb 3, 2025 | 8.21 | 8.29 | 8.21 | 8.27 | 8.27 | -0.12% | 31,268 |
| Jan 31, 2025 | 8.23 | 8.29 | 8.22 | 8.28 | 8.28 | 0.36% | 53,696 |
| Jan 30, 2025 | 8.24 | 8.27 | 8.24 | 8.25 | 8.25 | 0.43% | 29,667 |
| Jan 29, 2025 | 8.25 | 8.26 | 8.20 | 8.22 | 8.22 | -0.30% | 74,245 |
| Jan 28, 2025 | 8.24 | 8.25 | 8.20 | 8.24 | 8.24 | 0.37% | 129,682 |
| Jan 27, 2025 | 8.20 | 8.25 | 8.18 | 8.21 | 8.21 | 0.12% | 36,271 |
| Jan 24, 2025 | 8.21 | 8.22 | 8.19 | 8.20 | 8.20 | - | 285,885 |
| Jan 23, 2025 | 8.20 | 8.25 | 8.19 | 8.20 | 8.20 | -0.24% | 457,843 |
| Jan 22, 2025 | 8.18 | 8.25 | 8.16 | 8.22 | 8.22 | 0.61% | 752,146 |
| Jan 21, 2025 | 8.20 | 8.22 | 8.15 | 8.17 | 8.17 | -0.61% | 177,569 |
| Jan 17, 2025 | 8.24 | 8.24 | 8.19 | 8.22 | 8.22 | -0.36% | 108,985 |
| Jan 16, 2025 | 8.24 | 8.27 | 8.20 | 8.25 | 8.21 | - | 47,145 |
| Jan 15, 2025 | 8.25 | 8.25 | 8.23 | 8.25 | 8.21 | 0.24% | 39,629 |
| Jan 14, 2025 | 8.20 | 8.23 | 8.20 | 8.23 | 8.19 | 0.24% | 23,333 |
| Jan 13, 2025 | 8.20 | 8.23 | 8.16 | 8.21 | 8.17 | -0.24% | 21,455 |
| Jan 10, 2025 | 8.20 | 8.29 | 8.15 | 8.23 | 8.19 | 0.18% | 121,017 |
| Jan 8, 2025 | 8.19 | 8.22 | 8.14 | 8.22 | 8.18 | 0.37% | 17,635 |
| Jan 7, 2025 | 8.25 | 8.25 | 8.16 | 8.19 | 8.15 | -0.55% | 21,051 |
| Jan 6, 2025 | 8.25 | 8.26 | 8.22 | 8.23 | 8.19 | 0.18% | 46,605 |
| Jan 3, 2025 | 8.23 | 8.24 | 8.18 | 8.22 | 8.18 | -0.18% | 41,659 |
| Jan 2, 2025 | 8.21 | 8.23 | 8.17 | 8.23 | 8.19 | 0.73% | 28,392 |
| Dec 31, 2024 | 8.15 | 8.23 | 8.12 | 8.17 | 8.13 | 0.12% | 48,396 |
| Dec 30, 2024 | 8.15 | 8.21 | 8.15 | 8.16 | 8.12 | - | 22,702 |
| Dec 27, 2024 | 8.24 | 8.24 | 8.15 | 8.16 | 8.12 | -0.49% | 93,526 |
| Dec 26, 2024 | 8.17 | 8.22 | 8.17 | 8.20 | 8.16 | 0.37% | 72,224 |
| Dec 24, 2024 | 8.15 | 8.17 | 8.14 | 8.17 | 8.13 | 0.74% | 56,256 |
| Dec 23, 2024 | 8.16 | 8.17 | 8.11 | 8.11 | 8.07 | -0.37% | 41,254 |
| Dec 20, 2024 | 8.17 | 8.18 | 8.13 | 8.14 | 8.10 | - | 31,438 |
| Dec 19, 2024 | 8.15 | 8.16 | 8.11 | 8.14 | 8.10 | -0.12% | 52,592 |
| Dec 18, 2024 | 8.26 | 8.27 | 8.13 | 8.15 | 8.11 | -1.21% | 63,460 |
| Dec 17, 2024 | 8.26 | 8.28 | 8.23 | 8.25 | 8.21 | -0.36% | 51,192 |
| Dec 16, 2024 | 8.33 | 8.33 | 8.26 | 8.28 | 8.20 | -0.48% | 67,362 |
| Dec 13, 2024 | 8.37 | 8.37 | 8.32 | 8.32 | 8.24 | -0.42% | 15,024 |
| Dec 12, 2024 | 8.33 | 8.37 | 8.33 | 8.36 | 8.27 | 0.54% | 52,365 |
| Dec 11, 2024 | 8.33 | 8.35 | 8.28 | 8.31 | 8.23 | 0.12% | 53,905 |
| Dec 10, 2024 | 8.34 | 8.35 | 8.30 | 8.30 | 8.22 | -0.24% | 27,513 |
| Dec 9, 2024 | 8.33 | 8.34 | 8.30 | 8.32 | 8.24 | 0.12% | 20,809 |
| Dec 6, 2024 | 8.35 | 8.36 | 8.31 | 8.31 | 8.23 | - | 27,572 |
| Dec 5, 2024 | 8.34 | 8.35 | 8.31 | 8.31 | 8.23 | -0.12% | 35,514 |
| Dec 4, 2024 | 8.35 | 8.35 | 8.31 | 8.32 | 8.24 | -0.12% | 14,557 |
| Dec 3, 2024 | 8.32 | 8.35 | 8.32 | 8.33 | 8.25 | 0.36% | 19,410 |
| Dec 2, 2024 | 8.30 | 8.35 | 8.26 | 8.30 | 8.22 | - | 38,156 |
| Nov 29, 2024 | 8.30 | 8.31 | 8.25 | 8.30 | 8.22 | 0.12% | 17,418 |
| Nov 27, 2024 | 8.29 | 8.30 | 8.25 | 8.29 | 8.21 | 0.24% | 23,233 |