Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 9:26PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
The New America High Income Fund Inc. (HYB)At 4:00PM ET: 8.59  Up 0.02 (0.23%)  
MORE ON HYB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-098.568.598.558.5938,5008.59
23-Nov-098.578.628.538.5754,4008.57
20-Nov-098.558.558.478.5540,0008.55
19-Nov-098.548.558.478.5254,1008.52
18-Nov-098.488.538.448.5062,6008.50
17-Nov-098.528.548.448.4465,8008.44
16-Nov-098.438.508.438.4843,6008.48
13-Nov-098.468.528.358.3549,4008.35
12-Nov-098.638.658.398.3990,5008.39
12-Nov-09 $ 0.065 Dividend
11-Nov-098.728.728.568.6471,0008.58
10-Nov-098.628.698.598.6356,6008.57
9-Nov-098.618.688.518.6365,0008.57
6-Nov-098.538.558.458.5444,2008.48
5-Nov-098.558.558.388.5024,7008.44
4-Nov-098.368.458.368.4072,1008.34
3-Nov-098.398.408.358.3742,0008.31
2-Nov-098.518.518.358.4094,3008.34
30-Oct-098.638.698.308.3386,2008.27
29-Oct-098.548.588.438.5860,0008.52
28-Oct-098.738.738.318.3782,0008.31
27-Oct-098.538.698.538.6880,8008.61
26-Oct-098.588.648.528.60116,1008.54
23-Oct-098.658.658.538.5476,8008.48
22-Oct-098.658.688.608.6077,6008.54
21-Oct-098.658.698.558.6059,7008.54
20-Oct-098.698.708.608.6072,5008.54
19-Oct-098.708.708.588.6659,7008.59
16-Oct-098.678.738.548.64103,6008.58
15-Oct-098.528.648.508.6052,8008.54
14-Oct-098.698.708.518.5357,1008.47
14-Oct-09 $ 0.065 Dividend
13-Oct-098.668.768.638.6661,1008.53
12-Oct-098.778.808.668.6858,9008.55
9-Oct-098.748.868.658.7998,1008.66
8-Oct-098.718.768.658.7374,3008.60
7-Oct-098.438.658.438.5746,5008.44
6-Oct-098.618.628.528.5875,2008.45
5-Oct-098.628.628.458.5370,2008.40
2-Oct-098.408.458.368.4384,9008.30
1-Oct-098.608.628.418.49104,8008.36
30-Sep-098.488.588.488.5868,0008.45
29-Sep-098.438.548.438.5235,0008.39
28-Sep-098.448.558.448.4768,1008.34
25-Sep-098.508.548.408.4156,6008.28
24-Sep-098.498.508.418.4941,5008.36
23-Sep-098.398.658.368.43382,6008.30
22-Sep-098.338.398.308.36125,2008.23
21-Sep-098.358.418.298.30121,6008.18
18-Sep-098.638.638.438.4589,9008.32
17-Sep-098.608.658.468.5080,1008.37
16-Sep-098.508.638.508.52107,8008.39
15-Sep-098.358.508.358.5067,9008.37
14-Sep-098.538.548.268.34129,7008.22
14-Sep-09 $ 0.065 Dividend
11-Sep-098.478.598.458.5993,7008.40
10-Sep-098.448.508.428.4365,9008.24
9-Sep-098.558.558.378.4264,3008.23
8-Sep-098.428.538.368.40118,1008.21
4-Sep-098.308.388.278.3455,7008.15
3-Sep-098.268.308.208.2661,8008.07
2-Sep-098.248.248.108.2342,5008.05
1-Sep-098.158.258.158.1973,4008.01
31-Aug-098.198.208.068.1470,4007.96
28-Aug-098.238.238.128.1456,4007.96
27-Aug-098.248.258.088.14124,6007.96
26-Aug-098.188.218.068.2067,8008.02
25-Aug-098.198.258.068.12101,4007.94
24-Aug-098.328.328.088.1577,6007.97
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions