HYB - The New America High Income Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20198.708.708.638.638.6332,300
Apr 24, 20198.668.708.618.698.6981,300
Apr 23, 20198.568.628.568.628.6253,100
Apr 22, 20198.518.558.518.558.5550,800
Apr 18, 20198.518.528.508.518.5145,700
Apr 17, 20198.548.558.508.508.5026,300
Apr 16, 20198.578.578.538.558.5536,100
Apr 15, 20198.588.588.538.538.5344,800
Apr 15, 20190.055 Dividend
Apr 12, 20198.638.658.598.608.5539,200
Apr 11, 20198.618.638.598.638.5716,000
Apr 10, 20198.548.608.548.588.5321,800
Apr 09, 20198.578.578.518.568.5143,100
Apr 08, 20198.558.578.548.578.5222,700
Apr 05, 20198.528.588.518.548.4960,500
Apr 04, 20198.558.578.518.518.4647,700
Apr 03, 20198.628.628.548.558.5051,300
Apr 02, 20198.658.688.558.568.5124,600
Apr 01, 20198.638.638.578.598.5449,300
Mar 29, 20198.708.708.508.508.4543,300
Mar 28, 20198.668.668.628.638.5750,700
Mar 27, 20198.708.708.618.648.5835,100
Mar 26, 20198.678.728.668.668.60114,600
Mar 25, 20198.648.718.628.708.6465,600
Mar 22, 20198.678.678.628.658.5933,700
Mar 21, 20198.678.708.638.668.6045,200
Mar 20, 20198.658.678.638.668.6028,900
Mar 19, 20198.678.708.638.688.6281,900
Mar 18, 20198.488.728.468.708.64223,300
Mar 15, 20198.508.528.488.488.4337,400
Mar 14, 20198.488.488.438.468.4115,200
Mar 14, 20190.055 Dividend
Mar 13, 20198.508.548.488.518.4040,200
Mar 12, 20198.458.548.458.538.4270,000
Mar 11, 20198.438.488.418.488.3736,900
Mar 08, 20198.438.458.388.438.3249,600
Mar 07, 20198.458.468.438.438.3241,000
Mar 06, 20198.498.498.428.468.3516,400
Mar 05, 20198.448.468.448.458.3463,700
Mar 04, 20198.498.498.458.458.3467,400
Mar 01, 20198.458.488.458.468.3555,400
Feb 28, 20198.478.478.438.448.3349,800
Feb 27, 20198.398.438.398.438.3288,100
Feb 26, 20198.438.458.428.428.3150,000
Feb 25, 20198.408.468.368.468.3545,500
Feb 22, 20198.358.388.298.388.27128,100
Feb 21, 20198.348.348.328.328.2111,700
Feb 20, 20198.278.328.278.328.2116,900
Feb 19, 20198.358.368.278.278.1682,400
Feb 15, 20198.408.408.378.378.2647,700
Feb 14, 20198.348.418.348.418.3022,900
Feb 13, 20198.398.448.348.368.2571,400
Feb 13, 20190.055 Dividend
Feb 12, 20198.338.388.338.388.2229,100
Feb 11, 20198.308.318.288.318.1518,200
Feb 08, 20198.258.308.258.288.1227,200
Feb 07, 20198.258.308.248.308.1449,600
Feb 06, 20198.338.368.288.308.1428,100
Feb 05, 20198.288.448.288.338.1769,500
Feb 04, 20198.298.308.288.298.1327,900
Feb 01, 20198.308.308.278.298.1363,700
Jan 31, 20198.238.288.208.288.1264,600
Jan 30, 20198.128.208.108.188.0248,100
Jan 29, 20198.108.138.078.107.9447,200
Jan 28, 20198.008.088.008.087.9226,800
Jan 25, 20198.028.058.008.007.8527,200
Jan 24, 20197.998.037.988.037.8818,500
Jan 23, 20198.018.037.987.987.8323,100
Jan 22, 20197.998.027.978.007.8549,000
Jan 18, 20198.028.047.997.997.8456,600
Jan 17, 20198.038.057.998.037.8855,300
Jan 16, 20198.048.068.028.037.88100,700
Jan 15, 20198.018.048.018.037.8848,100
Jan 14, 20198.078.078.018.027.8742,900
Jan 11, 20198.048.088.008.087.9231,400
Jan 10, 20198.008.047.968.047.8821,400
Jan 09, 20197.988.007.948.007.8567,600
Jan 08, 20197.967.987.947.987.8346,400
Jan 07, 20197.807.927.797.907.7551,500
Jan 04, 20197.647.767.647.747.5990,300
Jan 03, 20197.567.647.567.647.4982,400
Jan 02, 20197.557.617.517.597.4474,500
Dec 31, 20187.597.627.557.567.41140,400
Dec 28, 20187.457.567.457.557.40107,300
Dec 28, 20180.083 Dividend
Dec 27, 20187.457.537.427.537.30277,000
Dec 26, 20187.297.487.277.487.25341,500
Dec 24, 20187.257.287.217.277.05214,100
Dec 21, 20187.307.367.197.247.02232,200
Dec 20, 20187.567.567.267.307.08209,200
Dec 19, 20187.687.707.577.587.35149,400
Dec 18, 20187.737.777.677.717.4838,900
Dec 17, 20187.897.907.727.727.4991,900
Dec 14, 20187.988.007.887.887.6444,600
Dec 14, 20180.055 Dividend
Dec 13, 20188.048.078.008.067.7635,200
Dec 12, 20188.018.058.008.047.7464,700
Dec 11, 20188.018.027.987.997.7024,400
Dec 10, 20187.978.007.927.997.7059,700
Dec 07, 20188.008.057.997.997.7053,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...