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 )

8.270 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2025 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 (%)
Feb 03, 2025 8.210 8.290 8.210 8.270 31,268 -0.01(-0.12%)
Jan 31, 2025 8.230 8.290 8.220 8.280 53,696 +0.03(+0.36%)
Jan 30, 2025 8.240 8.270 8.240 8.250 29,667 +0.04(+0.43%)
Jan 29, 2025 8.250 8.260 8.200 8.215 74,245 -0.03(-0.30%)
Jan 28, 2025 8.240 8.250 8.200 8.240 129,682 +0.03(+0.37%)
Jan 27, 2025 8.200 8.246 8.180 8.210 36,271 +0.01(+0.12%)
Jan 24, 2025 8.210 8.220 8.190 8.200 285,885 +0.00(+0.00%)
Jan 23, 2025 8.200 8.250 8.190 8.200 457,843 -0.02(-0.24%)
Jan 22, 2025 8.180 8.250 8.160 8.220 752,146 +0.05(+0.61%)
Jan 21, 2025 8.200 8.220 8.150 8.170 177,569 -0.05(-0.61%)
Jan 17, 2025 8.240 8.240 8.190 8.220 108,985 +0.01(+0.12%)
Jan 16, 2025 8.200 8.230 8.160 8.210 47,374 +0.00(+0.00%)
Jan 15, 2025 8.210 8.210 8.190 8.210 39,822 +0.02(+0.24%)
Jan 14, 2025 8.160 8.190 8.160 8.190 23,446 +0.02(+0.24%)
Jan 13, 2025 8.160 8.185 8.120 8.170 21,559 -0.02(-0.24%)
Jan 10, 2025 8.160 8.250 8.110 8.190 121,606 +0.01(+0.18%)
Jan 08, 2025 8.150 8.175 8.100 8.175 17,720 +0.03(+0.37%)
Jan 07, 2025 8.210 8.210 8.120 8.145 21,153 -0.04(-0.55%)
Jan 06, 2025 8.210 8.220 8.180 8.190 45,827 +0.01(+0.18%)
Jan 03, 2025 8.190 8.200 8.141 8.175 41,861 -0.01(-0.18%)
Jan 02, 2025 8.170 8.190 8.129 8.190 28,530 +0.06(+0.73%)
Dec 31, 2024 8.130 0 +0.01(+0.12%)
Dec 30, 2024 8.110 8.170 8.110 8.120 22,812 +0.00(+0.00%)
Dec 27, 2024 8.200 8.200 8.115 8.120 93,981 -0.04(-0.49%)
Dec 26, 2024 8.130 8.180 8.130 8.160 72,575 +0.03(+0.37%)
Dec 24, 2024 8.110 8.130 8.096 8.130 56,530 +0.06(+0.74%)
Dec 23, 2024 8.120 8.130 8.071 8.071 41,454 -0.03(-0.37%)
Dec 20, 2024 8.130 8.140 8.091 8.101 31,591 +0.02(+0.19%)
Dec 19, 2024 8.110 8.120 8.071 8.085 46,046 -0.03(-0.31%)
Dec 18, 2024 8.220 8.230 8.091 8.110 63,769 -0.10(-1.21%)
Dec 17, 2024 8.220 8.240 8.190 8.210 51,441 +0.01(+0.12%)
Dec 16, 2024 8.250 8.250 8.180 8.200 68,018 -0.04(-0.48%)
Dec 13, 2024 8.289 8.289 8.240 8.240 15,170 -0.03(-0.42%)
Dec 12, 2024 8.250 8.289 8.250 8.274 52,875 +0.04(+0.54%)
Dec 11, 2024 8.250 8.269 8.200 8.230 54,430 +0.01(+0.12%)
Dec 10, 2024 8.259 8.269 8.220 8.220 27,781 -0.02(-0.24%)
Dec 09, 2024 8.250 8.259 8.220 8.240 21,011 +0.01(+0.12%)
Dec 06, 2024 8.269 8.279 8.230 8.230 27,840 +0.00(+0.00%)
Dec 05, 2024 8.259 8.269 8.230 8.230 35,860 -0.01(-0.12%)
Dec 04, 2024 8.269 8.269 8.225 8.240 14,698 -0.01(-0.12%)
Dec 03, 2024 8.240 8.269 8.240 8.250 19,599 +0.03(+0.36%)
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.