Stockscreener 앱 받기
8.22
0.61%
0.05
시간 외 거래:
8.22
New America High Income Fund Inc 주식 (HYB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $8.25 | $8.16 | $0.09 | 752,146.0 | +0.61% |
| 2025-01-21 | $8.22 | $8.15 | $0.07 | 177,569.0 | -0.61% |
| 2025-01-17 | $8.24 | $8.19 | $0.05 | 108,938.0 | -0.36% |
| 2025-01-16 | $8.27 | $8.20 | $0.07 | 47,145.0 | +0.00% |
| 2025-01-15 | $8.25 | $8.23 | $0.02 | 39,629.0 | +0.24% |
| 2025-01-14 | $8.23 | $8.20 | $0.03 | 23,333.0 | +0.24% |
| 2025-01-13 | $8.22 | $8.16 | $0.065 | 21,455.0 | -0.24% |
| 2025-01-10 | $8.29 | $8.15 | $0.14 | 121,017.0 | +0.18% |
| 2025-01-08 | $8.21 | $8.14 | $0.0753 | 17,635.0 | +0.37% |
| 2025-01-07 | $8.25 | $8.16 | $0.09 | 21,051.0 | -0.55% |
| 2025-01-06 | $8.26 | $8.22 | $0.04 | 45,605.0 | +0.18% |
| 2025-01-03 | $8.24 | $8.18 | $0.059 | 41,659.0 | -0.18% |
| 2025-01-02 | $8.23 | $8.17 | $0.061 | 28,392.0 | +0.73% |
| 2024-12-31 | $8.23 | $8.12 | $0.1137 | 48,038.0 | +0.12% |
| 2024-12-30 | $8.21 | $8.15 | $0.06 | 22,702.0 | +0.00% |
| 2024-12-27 | $8.24 | $8.15 | $0.0856 | 93,526.0 | -0.49% |
| 2024-12-26 | $8.22 | $8.17 | $0.05 | 72,224.0 | +0.37% |
| 2024-12-24 | $8.17 | $8.13 | $0.035 | 56,256.0 | +0.74% |
New America High Income Fund Inc 주식 (HYB) 연도별 가격 이력
이 심층 분석에서는 New America High Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New America High Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New America High Income Fund Inc 주식 (HYB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $8.29 | $8.14 | $0.1503 | 2,197,720.0 | +0.61% |
New America High Income Fund Inc 주식 (HYB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.37 | $8.11 | $0.26 | 850,622.0 | -1.69% |
| 2024-11 | $8.33 | $8.10 | $0.23 | 1,061,710.0 | +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% |
New America High Income Fund Inc 주식 (HYB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.76%
0.46%
자본화:
|
볼륨(24시간):