Stockscreener 앱 받기
8.26
0.24%
-0.02
시간 외 거래:
8.26
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.31 | $8.26 | $0.05 | 69,551.0 | -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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.33 | $8.10 | $0.23 | 913,012.0 | +0.98% |
| 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% |
New America High Income Fund Inc 주식 (HYB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.46%
0.31%
자본화:
|
볼륨(24시간):