Stockscreener 앱 받기
8.14
0.00%
0.00
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $8.18 | $8.13 | $0.05 | 31,438.0 | +0.00% |
| 2024-12-19 | $8.16 | $8.11 | $0.05 | 52,592.0 | -0.12% |
| 2024-12-18 | $8.27 | $8.13 | $0.14 | 63,460.0 | -1.21% |
| 2024-12-17 | $8.28 | $8.23 | $0.05 | 51,192.0 | -0.36% |
| 2024-12-16 | $8.33 | $8.26 | $0.07 | 67,362.0 | -0.48% |
| 2024-12-13 | $8.37 | $8.32 | $0.05 | 15,024.0 | -0.42% |
| 2024-12-12 | $8.37 | $8.33 | $0.04 | 52,365.0 | +0.54% |
| 2024-12-11 | $8.35 | $8.28 | $0.07 | 49,156.0 | +0.12% |
| 2024-12-10 | $8.35 | $8.30 | $0.05 | 27,150.0 | -0.24% |
| 2024-12-09 | $8.34 | $8.30 | $0.04 | 20,809.0 | +0.12% |
| 2024-12-06 | $8.36 | $8.31 | $0.0499 | 27,572.0 | +0.00% |
| 2024-12-05 | $8.35 | $8.31 | $0.04 | 35,514.0 | -0.12% |
| 2024-12-04 | $8.35 | $8.31 | $0.0448 | 14,557.0 | -0.12% |
| 2024-12-03 | $8.35 | $8.32 | $0.03 | 18,674.0 | +0.36% |
| 2024-12-02 | $8.35 | $8.26 | $0.09 | 38,156.0 | +0.00% |
| 2024-11-29 | $8.31 | $8.25 | $0.06 | 17,418.0 | +0.12% |
| 2024-11-27 | $8.30 | $8.25 | $0.05 | 23,133.0 | +0.24% |
| 2024-11-26 | $8.28 | $8.24 | $0.0398 | 33,384.0 | +0.61% |
| 2024-11-25 | $8.30 | $8.21 | $0.09 | 34,137.0 | -0.60% |
| 2024-11-22 | $8.30 | $8.25 | $0.05 | 40,313.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.37 | $8.11 | $0.26 | 596,459.0 | -1.93% |
| 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% |
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% |
0.20%
자본화:
|
볼륨(24시간):