New America High Income Fund Inc (HYB)
7.21
+0.01
(+0.14%)
USD |
NYSE |
May 17, 16:00
7.22
+0.01
(+0.14%)
Pre-Market: 20:00
HYB Price: 7.21 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 7.20 | 7.22 | 7.20 | 7.21 | 35975.00 |
| May 16, 2024 | 7.21 | 7.21 | 7.18 | 7.20 | 86854.00 |
| May 15, 2024 | 7.21 | 7.24 | 7.19 | 7.23 | 35097.00 |
| May 14, 2024 | 7.23 | 7.24 | 7.15 | 7.165 | 85452.00 |
| May 13, 2024 | 7.21 | 7.235 | 7.19 | 7.219 | 46297.00 |
| May 10, 2024 | 7.25 | 7.25 | 7.16 | 7.17 | 62231.00 |
| May 09, 2024 | 7.26 | 7.27 | 7.21 | 7.22 | 70750.00 |
| May 08, 2024 | 7.24 | 7.25 | 7.22 | 7.23 | 33724.00 |
| May 07, 2024 | 7.23 | 7.255 | 7.22 | 7.23 | 29745.00 |
| May 06, 2024 | 7.18 | 7.19 | 7.154 | 7.19 | 92666.00 |
| May 03, 2024 | 7.14 | 7.18 | 7.13 | 7.175 | 31081.00 |
| May 02, 2024 | 7.14 | 7.14 | 7.11 | 7.12 | 57941.00 |
| May 01, 2024 | 7.08 | 7.140 | 7.03 | 7.12 | 68307.00 |
| Apr 30, 2024 | 7.07 | 7.09 | 7.06 | 7.07 | 31580.00 |
| Apr 29, 2024 | 7.06 | 7.08 | 7.042 | 7.08 | 34632.00 |
| Apr 26, 2024 | 7.02 | 7.08 | 7.01 | 7.065 | 41569.00 |
| Apr 25, 2024 | 6.98 | 7.02 | 6.97 | 7.01 | 60954.00 |
| Apr 24, 2024 | 7.07 | 7.07 | 7.04 | 7.045 | 72083.00 |
| Apr 23, 2024 | 7.10 | 7.16 | 7.05 | 7.07 | 52579.00 |
| Apr 22, 2024 | 7.04 | 7.073 | 7.04 | 7.07 | 24174.00 |
| Apr 19, 2024 | 7.03 | 7.055 | 7.03 | 7.04 | 48743.00 |
| Apr 18, 2024 | 7.04 | 7.06 | 7.02 | 7.04 | 83406.00 |
| Apr 17, 2024 | 7.01 | 7.04 | 7.01 | 7.03 | 30213.00 |
| Apr 16, 2024 | 7.00 | 7.04 | 6.973 | 7.00 | 48176.00 |
| Apr 15, 2024 | 7.11 | 7.122 | 6.99 | 7.00 | 51943.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.76
Minimum
Mar 18 2020
10.30
Maximum
Nov 03 2021
7.972
Average
8.01
Median
Jun 01 2020