HYB - The New America High Income Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20198.808.808.758.768.7626,400
Jul 18, 20198.758.798.728.798.79103,500
Jul 17, 20198.778.778.748.758.7546,900
Jul 16, 20198.828.828.768.778.7774,100
Jul 16, 20190.055 Dividend
Jul 15, 20198.868.898.818.878.8139,800
Jul 12, 20198.888.898.838.878.8124,300
Jul 11, 20198.928.928.848.868.8148,400
Jul 10, 20198.858.908.838.878.8132,800
Jul 09, 20198.818.868.788.868.8163,500
Jul 08, 20198.838.838.778.838.78138,500
Jul 05, 20198.868.868.788.838.78119,800
Jul 03, 20198.828.828.768.808.7540,200
Jul 02, 20198.768.798.738.788.73122,800
Jul 01, 20198.958.968.728.768.71285,100
Jun 28, 20198.858.938.848.878.8181,500
Jun 27, 20198.808.848.788.848.7986,600
Jun 26, 20198.768.788.748.788.73153,300
Jun 25, 20198.738.768.688.718.6641,700
Jun 24, 20198.728.798.718.728.6779,300
Jun 21, 20198.688.728.668.718.6658,200
Jun 20, 20198.648.718.638.698.6458,200
Jun 19, 20198.588.658.568.618.5660,700
Jun 18, 20198.668.698.548.578.52132,200
Jun 17, 20198.598.678.598.628.57155,200
Jun 14, 20198.648.658.538.588.5357,100
Jun 13, 20198.658.698.598.638.5874,600
Jun 13, 20190.055 Dividend
Jun 12, 20198.708.738.678.678.56110,600
Jun 11, 20198.808.808.678.728.6128,000
Jun 10, 20198.778.808.768.778.6662,900
Jun 07, 20198.738.788.718.788.6724,800
Jun 06, 20198.688.748.678.728.6132,000
Jun 05, 20198.658.698.658.688.5744,500
Jun 04, 20198.588.668.548.658.5425,800
Jun 03, 20198.578.598.578.578.4699,000
May 31, 20198.658.668.558.578.46111,400
May 30, 20198.698.698.638.698.5824,600
May 29, 20198.688.728.638.678.5659,900
May 28, 20198.728.758.678.698.5852,500
May 24, 20198.708.748.678.728.6135,700
May 23, 20198.718.728.648.688.5736,300
May 22, 20198.698.718.698.708.5923,800
May 21, 20198.718.718.678.698.5828,200
May 20, 20198.688.718.658.678.5634,500
May 17, 20198.678.728.678.698.5879,100
May 16, 20198.658.708.658.688.5729,300
May 16, 20190.055 Dividend
May 15, 20198.688.718.688.698.5325,900
May 14, 20198.648.718.648.688.5230,700
May 13, 20198.708.718.588.668.5066,800
May 10, 20198.708.718.658.718.5533,300
May 09, 20198.708.728.658.678.5153,100
May 08, 20198.688.728.688.708.5416,400
May 07, 20198.758.768.688.688.5217,800
May 06, 20198.748.758.708.758.5929,700
May 03, 20198.778.778.738.768.6015,200
May 02, 20198.708.738.708.708.5418,800
May 01, 20198.708.758.698.718.5573,500
Apr 30, 20198.698.708.658.708.5426,900
Apr 29, 20198.658.688.638.658.4935,500
Apr 26, 20198.668.688.648.668.5021,600
Apr 25, 20198.708.708.638.638.4732,300
Apr 24, 20198.668.708.618.698.5381,300
Apr 23, 20198.568.628.568.628.4653,100
Apr 22, 20198.518.558.518.558.3950,800
Apr 18, 20198.518.528.508.518.3545,700
Apr 17, 20198.548.558.508.508.3426,300
Apr 16, 20198.578.578.538.558.3936,100
Apr 15, 20198.588.588.538.538.3744,800
Apr 15, 20190.055 Dividend
Apr 12, 20198.638.658.598.608.3839,200
Apr 11, 20198.618.638.598.638.4116,000
Apr 10, 20198.548.608.548.588.3721,800
Apr 09, 20198.578.578.518.568.3543,100
Apr 08, 20198.558.578.548.578.3622,700
Apr 05, 20198.528.588.518.548.3360,500
Apr 04, 20198.558.578.518.518.3047,700
Apr 03, 20198.628.628.548.558.3451,300
Apr 02, 20198.658.688.558.568.3524,600
Apr 01, 20198.638.638.578.598.3749,300
Mar 29, 20198.708.708.508.508.2943,300
Mar 28, 20198.668.668.628.638.4150,700
Mar 27, 20198.708.708.618.648.4235,100
Mar 26, 20198.678.728.668.668.44114,600
Mar 25, 20198.648.718.628.708.4865,600
Mar 22, 20198.678.678.628.658.4333,700
Mar 21, 20198.678.708.638.668.4445,200
Mar 20, 20198.658.678.638.668.4428,900
Mar 19, 20198.678.708.638.688.4681,900
Mar 18, 20198.488.728.468.708.48223,300
Mar 15, 20198.508.528.488.488.2737,400
Mar 14, 20198.488.488.438.468.2515,200
Mar 14, 20190.055 Dividend
Mar 13, 20198.508.548.488.518.2440,200
Mar 12, 20198.458.548.458.538.2670,000
Mar 11, 20198.438.488.418.488.2136,900
Mar 08, 20198.438.458.388.438.1749,600
Mar 07, 20198.458.468.438.438.1741,000
Mar 06, 20198.498.498.428.468.1916,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...