Home

New America High Income Fund, Inc. (The) Common Stock (HYB)

8.2800
+0.0300 (0.36%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/20258.238.298.228.2853,6968.28
1/30/20258.248.278.248.2529,6678.25
1/29/20258.258.268.208.2174,2458.21
1/28/20258.248.258.208.24129,6828.24
1/27/20258.208.258.188.2136,2718.21
1/24/20258.218.228.198.20285,8858.20
1/23/20258.208.258.198.20457,8438.20
1/22/20258.188.258.168.22752,1468.22
1/21/20258.208.228.158.17177,5698.17
1/17/20258.248.248.198.22108,9858.22
1/16/20258.248.278.208.2547,1458.21
1/15/20258.258.258.238.2539,6298.21
1/14/20258.208.238.208.2323,3338.19
1/13/20258.208.228.168.2121,4558.17
1/10/20258.208.298.158.23121,0178.19
1/08/20258.198.218.148.2117,6358.18
1/07/20258.258.258.168.1921,0518.15
1/06/20258.258.268.228.2345,6058.19
1/03/20258.238.248.188.2141,6598.18
1/02/20258.218.238.178.2328,3928.19
12/31/20248.160.008.178.1708.13
12/30/20248.158.218.158.1622,7028.12
12/27/20248.248.248.158.1693,5268.12
12/26/20248.178.228.178.2072,2248.16
12/24/20248.158.178.138.1756,2568.13
12/23/20248.168.178.118.1141,2548.07
12/20/20248.178.188.138.1431,4388.10
12/19/20248.158.168.118.1552,3588.11
12/18/20248.268.278.138.1563,4608.11
12/17/20248.268.288.238.2551,1928.21
12/16/20248.338.338.268.2867,3628.20
12/13/20248.378.378.328.3215,0248.24
12/12/20248.338.378.338.3652,3658.27
12/11/20248.338.358.288.3153,9058.23
12/10/20248.348.358.308.3027,5138.22
12/09/20248.338.348.308.3220,8098.24
12/06/20248.358.368.318.3127,5728.23
12/05/20248.348.358.318.3135,5148.23
12/04/20248.358.358.318.3214,5578.24
12/03/20248.328.358.328.3319,4108.25
12/02/20248.308.358.268.3038,1568.22
11/29/20248.308.318.258.3017,4188.22
11/27/20248.298.308.258.2923,2338.21
11/26/20248.268.288.248.2733,3848.19
11/25/20248.288.308.218.2234,1378.14
11/22/20248.298.308.258.2740,3138.19
11/21/20248.318.318.268.2669,8648.18
11/20/20248.248.338.238.2854,4958.20
11/19/20248.218.238.198.2244,2058.14
11/18/20248.198.228.178.2167,0928.13
11/15/20248.138.188.108.1653,4288.08
11/14/20248.118.208.118.1845,8638.06
11/13/20248.128.188.128.1473,2968.02
11/12/20248.198.208.138.1364,7908.01
11/11/20248.168.238.168.19151,1828.07
11/08/20248.138.278.138.1977,7638.07
11/07/20248.178.188.138.1553,9388.03
11/06/20248.208.218.138.1340,1518.01
11/05/20248.218.218.158.1834,9748.06
11/04/20248.198.198.158.1724,8668.05
11/01/20248.228.238.198.1958,1658.07