loading

New America High Income Fund Inc (HYB) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $8.31 $8.26 $0.05 69,251.0 +0.24%
2024-11-20 $8.33 $8.23 $0.103 54,494.0 +0.73%
2024-11-19 $8.23 $8.19 $0.04 44,205.0 +0.12%
2024-11-18 $8.22 $8.17 $0.05 67,092.0 +0.61%
2024-11-15 $8.18 $8.10 $0.075 53,428.0 -0.24%
2024-11-14 $8.20 $8.11 $0.09 45,863.0 +0.49%
2024-11-13 $8.18 $8.12 $0.0599 73,296.0 +0.12%
2024-11-12 $8.20 $8.13 $0.07 64,790.0 -0.73%
2024-11-11 $8.23 $8.16 $0.07 150,436.0 +0.00%
2024-11-08 $8.27 $8.13 $0.14 77,763.0 +0.49%
2024-11-07 $8.18 $8.13 $0.0496 53,938.0 +0.25%
2024-11-06 $8.21 $8.13 $0.08 40,151.0 -0.61%
2024-11-05 $8.21 $8.15 $0.065 34,974.0 +0.12%
2024-11-04 $8.19 $8.15 $0.04 24,866.0 -0.24%
2024-11-01 $8.23 $8.19 $0.04 58,165.0 +0.12%
2024-10-31 $8.23 $8.13 $0.10 41,430.0 -0.24%
2024-10-30 $8.22 $8.16 $0.06 31,823.0 +0.24%
2024-10-29 $8.18 $8.13 $0.0499 23,543.0 +0.62%
2024-10-28 $8.25 $8.13 $0.12 55,174.0 -1.09%
2024-10-25 $8.23 $8.21 $0.025 42,218.0 +0.61%
2024-10-24 $8.20 $8.13 $0.07 52,404.0 +0.37%
2024-10-23 $8.16 $8.13 $0.0264 34,051.0 +0.12%
2024-10-22 $8.16 $8.12 $0.045 27,250.0 -0.61%

New America High Income Fund Inc (HYB) 株の年ごとの株価履歴

この詳細な分析では、New America High Income Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHYB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、New America High Income Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のNew America High Income Fund Inc (HYB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $8.33 $8.10 $0.23 912,712.0 +1.47%
2024-10 $8.36 $8.12 $0.24 1,088,890.0 -1.80%
2024-09 $8.41 $8.13 $0.2782 2,188,941.0 +0.97%
2024-08 $8.34 $7.21 $1.13 3,431,390.0 +9.42%
2024-07 $7.56 $7.31 $0.25 1,093,238.0 +2.86%
2024-06 $7.38 $7.20 $0.1799 492,423.0 +1.52%
2024-05 $7.27 $7.03 $0.24 1,265,897.0 +2.12%
2024-04 $7.28 $6.97 $0.31 1,292,620.0 -2.88%
2024-03 $7.32 $6.64 $0.68 737,638.0 +0.14%
2024-02 $7.41 $7.18 $0.23 709,984.0 -0.82%
2024-01 $7.39 $7.00 $0.39 999,522.0 +4.12%

2023年のNew America High Income Fund Inc (HYB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $7.16 $6.80 $0.36 1,613,358.0 +3.23%
2023-11 $6.87 $6.39 $0.48 1,443,999.0 +6.56%
2023-10 $6.50 $6.23 $0.27 1,083,189.0 -1.23%
2023-09 $6.86 $6.47 $0.39 978,075.0 -5.26%
2023-08 $6.89 $6.60 $0.29 1,256,272.0 +0.59%
2023-07 $6.84 $6.53 $0.31 1,351,077.0 +2.26%
2023-06 $6.68 $6.47 $0.2099 1,148,413.0 +2.78%
2023-05 $6.73 $6.39 $0.34 1,043,763.0 -3.43%
2023-04 $6.82 $6.56 $0.2582 1,409,101.0 -1.62%
2023-03 $6.84 $6.36 $0.48 1,811,676.0 +0.00%
2023-02 $7.27 $6.67 $0.60 1,345,423.0 -3.13%
2023-01 $7.08 $6.58 $0.50 1,455,532.0 +6.52%

2022年のNew America High Income Fund Inc (HYB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $7.25 $6.48 $0.77 1,249,556.0 -7.82%
2022-11 $7.16 $6.58 $0.58 944,972.0 +6.71%
2022-10 $6.81 $6.25 $0.565 1,330,259.0 +3.07%
2022-09 $7.25 $6.37 $0.885 1,037,040.0 -9.33%
2022-08 $7.88 $7.16 $0.72 1,067,646.0 -4.90%
2022-07 $7.55 $6.80 $0.7499 1,025,310.0 +10.87%
2022-06 $7.88 $6.75 $1.13 1,630,052.0 -11.10%
2022-05 $7.86 $7.14 $0.72 1,095,035.0 -1.03%
2022-04 $8.33 $7.70 $0.63 1,110,819.0 -4.56%
2022-03 $8.46 $7.75 $0.7095 1,450,062.0 -2.29%
2022-02 $8.89 $7.98 $0.9096 1,616,722.0 -5.36%
2022-01 $9.50 $8.50 $1.00 2,506,889.0 -6.00%
closed_end_fund_debt FTF
$6.525
price up icon 0.23%
closed_end_fund_debt PTY
$14.57
price down icon 0.03%
closed_end_fund_debt GOF
$15.80
price up icon 0.54%
closed_end_fund_debt NZF
$12.62
price up icon 0.40%
closed_end_fund_debt JPC
$8.07
price up icon 0.50%
closed_end_fund_debt NVG
$12.80
price up icon 0.12%
大文字化:     |  ボリューム (24 時間):