Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.140 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 8.170 8.180 8.130 8.140 31,438 -0.01(-0.12%)
Dec 19, 2024 8.150 8.160 8.110 8.150 52,358 +0.00(+0.00%)
Dec 18, 2024 8.260 8.270 8.130 8.150 63,460 -0.10(-1.21%)
Dec 17, 2024 8.260 8.280 8.230 8.250 51,192 -0.03(-0.36%)
Dec 16, 2024 8.330 8.330 8.260 8.280 67,362 -0.04(-0.48%)
Dec 13, 2024 8.370 8.370 8.320 8.320 15,024 -0.04(-0.42%)
Dec 12, 2024 8.330 8.370 8.330 8.355 52,365 +0.04(+0.54%)
Dec 11, 2024 8.330 8.350 8.280 8.310 53,905 +0.01(+0.12%)
Dec 10, 2024 8.340 8.350 8.300 8.300 27,513 -0.02(-0.24%)
Dec 09, 2024 8.330 8.340 8.300 8.320 20,809 +0.01(+0.12%)
Dec 06, 2024 8.350 8.360 8.310 8.310 27,572 +0.00(+0.00%)
Dec 05, 2024 8.340 8.350 8.310 8.310 35,514 -0.01(-0.12%)
Dec 04, 2024 8.350 8.350 8.305 8.320 14,557 -0.01(-0.12%)
Dec 03, 2024 8.320 8.350 8.320 8.330 19,410 +0.03(+0.36%)
Dec 02, 2024 8.300 8.350 8.260 8.300 38,156 +0.00(+0.00%)
Nov 29, 2024 8.300 8.310 8.250 8.300 17,418 +0.01(+0.12%)
Nov 27, 2024 8.290 8.300 8.250 8.290 23,233 +0.02(+0.24%)
Nov 26, 2024 8.260 8.280 8.240 8.270 33,384 +0.05(+0.61%)
Nov 25, 2024 8.280 8.300 8.210 8.220 34,137 -0.05(-0.60%)
Nov 22, 2024 8.290 8.300 8.250 8.270 40,313 +0.01(+0.12%)
Nov 21, 2024 8.310 8.310 8.260 8.260 69,864 -0.02(-0.24%)
Nov 20, 2024 8.240 8.330 8.227 8.280 54,495 +0.06(+0.73%)
Nov 19, 2024 8.210 8.230 8.190 8.220 44,205 +0.01(+0.12%)
Nov 18, 2024 8.190 8.220 8.170 8.210 67,092 +0.05(+0.61%)
Nov 15, 2024 8.130 8.175 8.100 8.160 53,428 +0.02(+0.25%)
Nov 14, 2024 8.070 8.160 8.070 8.140 46,088 +0.04(+0.49%)
Nov 13, 2024 8.080 8.140 8.080 8.100 73,656 +0.01(+0.12%)
Nov 12, 2024 8.150 8.160 8.090 8.090 65,108 -0.06(-0.73%)
Nov 11, 2024 8.120 8.190 8.120 8.150 151,924 +0.00(+0.00%)
Nov 08, 2024 8.090 8.230 8.090 8.150 78,145 +0.04(+0.49%)
Nov 07, 2024 8.130 8.140 8.091 8.110 54,203 +0.02(+0.25%)
Nov 06, 2024 8.160 8.170 8.090 8.090 40,348 -0.05(-0.61%)
Nov 05, 2024 8.170 8.175 8.110 8.140 35,145 +0.01(+0.12%)
Nov 04, 2024 8.150 8.150 8.110 8.130 24,988 -0.02(-0.24%)
Nov 01, 2024 8.180 8.190 8.150 8.150 58,450 +0.01(+0.12%)
Oct 31, 2024 8.180 8.190 8.090 8.140 41,633 -0.02(-0.24%)
Oct 30, 2024 8.130 8.180 8.120 8.160 31,979 +0.02(+0.24%)
Oct 29, 2024 8.120 8.140 8.090 8.140 23,658 +0.05(+0.62%)
Oct 28, 2024 8.210 8.210 8.090 8.090 55,445 -0.09(-1.09%)
Oct 25, 2024 8.180 8.190 8.165 8.180 42,425 +0.05(+0.61%)
Oct 24, 2024 8.130 8.160 8.090 8.130 52,661 +0.03(+0.37%)
Oct 23, 2024 8.100 8.117 8.090 8.100 34,218 +0.01(+0.12%)
Oct 22, 2024 8.110 8.125 8.080 8.090 27,383 -0.05(-0.61%)
Oct 21, 2024 8.200 8.200 8.080 8.140 157,555 -0.06(-0.73%)
Oct 18, 2024 8.190 8.230 8.160 8.200 39,231 +0.02(+0.24%)
Oct 17, 2024 8.240 8.259 8.180 8.180 22,260 -0.02(-0.24%)
Oct 16, 2024 8.249 8.259 8.180 8.200 24,152 -0.01(-0.12%)
Oct 15, 2024 8.259 8.269 8.160 8.210 22,938 -0.02(-0.24%)
Oct 14, 2024 8.220 8.259 8.182 8.229 22,672 +0.05(+0.61%)
Oct 11, 2024 8.220 8.249 8.170 8.180 38,625 -0.04(-0.48%)
Oct 10, 2024 8.259 8.263 8.220 8.220 44,499 -0.02(-0.24%)
Oct 09, 2024 8.210 8.239 8.200 8.239 27,483 +0.07(+0.85%)
Oct 08, 2024 8.200 8.229 8.160 8.170 34,861 +0.02(+0.24%)
Oct 07, 2024 8.249 8.259 8.111 8.150 116,429 -0.08(-0.96%)
Oct 04, 2024 8.279 8.279 8.210 8.229 68,909 +0.01(+0.12%)
Oct 03, 2024 8.220 8.245 8.200 8.220 39,278 -0.01(-0.12%)
Oct 02, 2024 8.220 8.269 8.220 8.229 42,778 -0.02(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.