HYB - The New America High Income Fund Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20199.099.099.059.069.0661,970
Oct 11, 20199.059.129.049.059.0560,700
Oct 10, 20199.049.119.009.029.0242,600
Oct 09, 20198.989.088.979.029.0276,400
Oct 08, 20199.009.038.978.978.9745,000
Oct 07, 20199.099.098.989.029.0286,400
Oct 04, 20199.099.109.039.079.07109,400
Oct 03, 20198.969.148.939.099.09239,500
Oct 02, 20198.929.018.848.958.95321,100
Oct 01, 20198.838.968.798.958.95325,100
Sep 30, 20198.838.848.808.838.83117,300
Sep 27, 20198.868.898.828.838.8345,800
Sep 26, 20198.858.878.828.858.8544,200
Sep 25, 20198.848.908.828.848.8441,900
Sep 24, 20198.848.868.838.848.8449,300
Sep 23, 20198.828.888.808.848.8458,300
Sep 20, 20198.858.868.828.828.8237,800
Sep 19, 20198.918.918.848.858.8552,000
Sep 18, 20198.898.898.858.878.8767,600
Sep 17, 20198.928.988.858.898.8986,700
Sep 16, 20198.898.948.878.948.9438,100
Sep 13, 20198.898.958.868.898.8943,000
Sep 13, 20190.055 Dividend
Sep 12, 20198.918.958.908.918.8583,900
Sep 11, 20198.928.948.918.928.8664,700
Sep 10, 20198.918.938.878.938.8760,100
Sep 09, 20198.878.918.868.918.8557,600
Sep 06, 20198.838.928.818.858.8063,700
Sep 05, 20198.808.908.808.828.77208,600
Sep 04, 20198.798.848.788.828.77117,100
Sep 03, 20198.798.798.738.798.74145,200
Aug 30, 20198.788.788.698.748.6967,500
Aug 29, 20198.738.788.688.778.7277,500
Aug 28, 20198.708.738.658.708.6565,300
Aug 27, 20198.728.748.678.678.6235,800
Aug 26, 20198.708.738.678.728.67159,900
Aug 23, 20198.708.738.658.678.6237,500
Aug 22, 20198.728.738.678.698.6460,600
Aug 21, 20198.748.758.688.718.6654,100
Aug 20, 20198.748.748.698.748.6925,800
Aug 19, 20198.728.748.668.728.6776,300
Aug 16, 20198.728.728.658.668.6151,600
Aug 15, 20198.638.678.608.658.6059,200
Aug 15, 20190.055 Dividend
Aug 14, 20198.688.718.638.678.56196,400
Aug 13, 20198.698.728.688.698.5867,800
Aug 12, 20198.578.708.578.648.53149,200
Aug 09, 20198.718.718.518.578.46245,300
Aug 08, 20198.708.728.668.698.58116,900
Aug 07, 20198.678.708.628.688.5793,900
Aug 06, 20198.768.768.698.748.6373,000
Aug 05, 20198.818.848.708.768.65100,100
Aug 02, 20198.858.918.858.888.77122,700
Aug 01, 20198.848.908.788.908.7973,400
Jul 31, 20198.898.938.828.848.7376,100
Jul 30, 20198.838.878.828.878.7673,500
Jul 29, 20198.838.848.768.848.7356,100
Jul 26, 20198.778.828.778.788.6761,000
Jul 25, 20198.808.808.768.778.6650,400
Jul 24, 20198.798.808.758.808.6918,800
Jul 23, 20198.788.798.758.778.6664,200
Jul 22, 20198.768.788.748.768.6528,200
Jul 19, 20198.808.808.758.768.6526,400
Jul 18, 20198.758.798.728.798.68103,500
Jul 17, 20198.778.778.748.758.6446,900
Jul 16, 20198.828.828.768.778.6674,100
Jul 16, 20190.055 Dividend
Jul 15, 20198.868.898.818.878.7139,800
Jul 12, 20198.888.898.838.878.7124,300
Jul 11, 20198.928.928.848.868.7048,400
Jul 10, 20198.858.908.838.878.7132,800
Jul 09, 20198.818.868.788.868.7063,500
Jul 08, 20198.838.838.778.838.67138,500
Jul 05, 20198.868.868.788.838.67119,800
Jul 03, 20198.828.828.768.808.6440,200
Jul 02, 20198.768.798.738.788.62122,800
Jul 01, 20198.958.968.728.768.60285,100
Jun 28, 20198.858.938.848.878.7181,500
Jun 27, 20198.808.848.788.848.6886,600
Jun 26, 20198.768.788.748.788.62153,300
Jun 25, 20198.738.768.688.718.5541,700
Jun 24, 20198.728.798.718.728.5679,300
Jun 21, 20198.688.728.668.718.5558,200
Jun 20, 20198.648.718.638.698.5358,200
Jun 19, 20198.588.658.568.618.4560,700
Jun 18, 20198.668.698.548.578.41132,200
Jun 17, 20198.598.678.598.628.46155,200
Jun 14, 20198.648.658.538.588.4257,100
Jun 13, 20198.658.698.598.638.4774,600
Jun 13, 20190.055 Dividend
Jun 12, 20198.708.738.678.678.45110,600
Jun 11, 20198.808.808.678.728.5028,000
Jun 10, 20198.778.808.768.778.5562,900
Jun 07, 20198.738.788.718.788.5624,800
Jun 06, 20198.688.748.678.728.5032,000
Jun 05, 20198.658.698.658.688.4644,500
Jun 04, 20198.588.668.548.658.4425,800
Jun 03, 20198.578.598.578.578.3699,000
May 31, 20198.658.668.558.578.36111,400
May 30, 20198.698.698.638.698.4724,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...