Get the Stockscreener App
7.25
0.55%
-0.04
The New America High Income Fund Inc. Stock (HYB) Price History
The historical daily chart and data for The New America High Income Fund Inc. stock (HYB), show that the latest closing stock price as of June 17, 2024, is $7.25.
- The New America High Income Fund Inc. all-time high stock price is $10.44, occurred on October 28, 2021.
- The lowest The New America High Income Fund Inc. stock price recorded was $5.365 on March 19, 2020. Since then, The New America High Income Fund Inc.'s stock price has risen over 35.14% to $7.25 now.
- The 52-week high stock price for HYB is $7.41, representing a 2.21% increase from the current share price, occurred on February 01, 2024.
- The 52-week low stock price for HYB is $6.23, indicating a -14.07% decrease from the current share price, occurred on October 19, 2023.
- The closing price of The New America High Income Fund Inc. (HYB) stock in the beginning of 2023 was $9.13. The stock closed the year at $6.60, a loss of over -27.71% for the year.
The table below shows more information about HYB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2024 | $7.31 | $7.24 | $0.07 | 18,709.0 | -0.55% |
| Jun 14, 2024 | $7.34 | $7.27 | $0.0699 | 16,944.0 | -0.73% |
| Jun 13, 2024 | $7.36 | $7.30 | $0.06 | 17,449.0 | +0.33% |
| Jun 12, 2024 | $7.38 | $7.30 | $0.08 | 21,006.0 | +0.41% |
| Jun 11, 2024 | $7.35 | $7.26 | $0.09 | 21,460.0 | -0.07% |
| Jun 10, 2024 | $7.37 | $7.29 | $0.075 | 13,872.0 | -0.07% |
| Jun 07, 2024 | $7.32 | $7.29 | $0.025 | 35,270.0 | -0.14% |
| Jun 06, 2024 | $7.34 | $7.29 | $0.05 | 16,836.0 | +0.14% |
| Jun 05, 2024 | $7.34 | $7.30 | $0.0371 | 21,202.0 | +0.41% |
| Jun 04, 2024 | $7.29 | $7.21 | $0.0794 | 38,035.0 | +0.27% |
| Jun 03, 2024 | $7.29 | $7.20 | $0.0899 | 33,852.0 | +0.42% |
| May 31, 2024 | $7.25 | $7.21 | $0.045 | 35,513.0 | +0.42% |
| May 30, 2024 | $7.20 | $7.16 | $0.04 | 29,644.0 | +0.42% |
| May 29, 2024 | $7.21 | $7.16 | $0.05 | 54,741.0 | -0.56% |
| May 28, 2024 | $7.20 | $7.17 | $0.03 | 54,527.0 | +0.00% |
| May 24, 2024 | $7.22 | $7.14 | $0.08 | 113,559.0 | +0.00% |
| May 23, 2024 | $7.24 | $7.18 | $0.055 | 70,096.0 | +0.00% |
| May 22, 2024 | $7.22 | $7.19 | $0.03 | 31,836.0 | +0.00% |
| May 21, 2024 | $7.21 | $7.19 | $0.0192 | 57,778.0 | +0.14% |
The New America High Income Fund Inc. Stock (HYB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The New America High Income Fund Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HYB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The New America High Income Fund Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
The New America High Income Fund Inc. Stock (HYB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $7.38 | $7.20 | $0.1799 | 273,344.0 | +0.42% |
| May, 2024 | $7.27 | $7.03 | $0.24 | 1,265,897.0 | +2.12% |
| Apr, 2024 | $7.28 | $6.97 | $0.31 | 1,292,620.0 | -2.88% |
| Mar, 2024 | $7.32 | $6.64 | $0.68 | 737,638.0 | +0.14% |
| Feb, 2024 | $7.41 | $7.18 | $0.23 | 709,984.0 | -0.82% |
| Jan, 2024 | $7.39 | $7.00 | $0.39 | 999,522.0 | +4.12% |
The New America High Income Fund Inc. Stock (HYB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.16 | $6.80 | $0.36 | 1,613,358.0 | +3.23% |
| Nov, 2023 | $6.87 | $6.39 | $0.48 | 1,443,999.0 | +6.56% |
| Oct, 2023 | $6.50 | $6.23 | $0.27 | 1,083,189.0 | -1.23% |
| Sep, 2023 | $6.86 | $6.47 | $0.39 | 978,075.0 | -5.26% |
| Aug, 2023 | $6.89 | $6.60 | $0.29 | 1,256,272.0 | +0.59% |
| Jul, 2023 | $6.84 | $6.53 | $0.31 | 1,351,077.0 | +2.26% |
| Jun, 2023 | $6.68 | $6.47 | $0.2099 | 1,148,413.0 | +2.78% |
| May, 2023 | $6.73 | $6.39 | $0.34 | 1,043,763.0 | -3.43% |
| Apr, 2023 | $6.82 | $6.56 | $0.2582 | 1,409,101.0 | -1.62% |
| Mar, 2023 | $6.84 | $6.36 | $0.48 | 1,811,676.0 | +0.00% |
| Feb, 2023 | $7.27 | $6.67 | $0.60 | 1,345,423.0 | -3.13% |
| Jan, 2023 | $7.08 | $6.58 | $0.50 | 1,455,532.0 | +6.52% |
The New America High Income Fund Inc. Stock (HYB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.25 | $6.48 | $0.77 | 1,249,556.0 | -7.82% |
| Nov, 2022 | $7.16 | $6.58 | $0.58 | 944,972.0 | +6.71% |
| Oct, 2022 | $6.81 | $6.25 | $0.565 | 1,330,259.0 | +3.07% |
| Sep, 2022 | $7.25 | $6.37 | $0.885 | 1,037,040.0 | -9.33% |
| Aug, 2022 | $7.88 | $7.16 | $0.72 | 1,067,646.0 | -4.90% |
| Jul, 2022 | $7.55 | $6.80 | $0.7499 | 1,025,310.0 | +10.87% |
| Jun, 2022 | $7.88 | $6.75 | $1.13 | 1,630,052.0 | -11.10% |
| May, 2022 | $7.86 | $7.14 | $0.72 | 1,095,035.0 | -1.03% |
| Apr, 2022 | $8.33 | $7.70 | $0.63 | 1,110,819.0 | -4.56% |
| Mar, 2022 | $8.46 | $7.75 | $0.7095 | 1,450,062.0 | -2.29% |
| Feb, 2022 | $8.89 | $7.98 | $0.9096 | 1,616,722.0 | -5.36% |
| Jan, 2022 | $9.50 | $8.50 | $1.00 | 2,506,889.0 | -6.00% |
0.00%
0.74%
Cap:
|
Volume (24h):