New America High Income Fund Inc (HYB)
8.17
0.00 (0.00%)
USD |
NYSE |
Nov 05, 14:29
HYB Price: 8.17 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 8.19 | 8.19 | 8.15 | 8.17 | 24866.00 |
| Nov 01, 2024 | 8.22 | 8.23 | 8.19 | 8.19 | 58165.00 |
| Oct 31, 2024 | 8.22 | 8.23 | 8.13 | 8.18 | 41430.00 |
| Oct 30, 2024 | 8.17 | 8.22 | 8.16 | 8.20 | 31823.00 |
| Oct 29, 2024 | 8.16 | 8.18 | 8.130 | 8.18 | 23543.00 |
| Oct 28, 2024 | 8.25 | 8.25 | 8.13 | 8.13 | 55174.00 |
| Oct 25, 2024 | 8.22 | 8.23 | 8.205 | 8.22 | 42218.00 |
| Oct 24, 2024 | 8.17 | 8.20 | 8.13 | 8.17 | 52404.00 |
| Oct 23, 2024 | 8.14 | 8.156 | 8.13 | 8.14 | 34051.00 |
| Oct 22, 2024 | 8.15 | 8.165 | 8.12 | 8.13 | 27250.00 |
| Oct 21, 2024 | 8.24 | 8.24 | 8.12 | 8.18 | 156785.0 |
| Oct 18, 2024 | 8.23 | 8.27 | 8.200 | 8.24 | 39040.00 |
| Oct 17, 2024 | 8.28 | 8.30 | 8.22 | 8.22 | 22152.00 |
| Oct 16, 2024 | 8.33 | 8.34 | 8.26 | 8.28 | 23918.00 |
| Oct 15, 2024 | 8.34 | 8.35 | 8.24 | 8.29 | 22716.00 |
| Oct 14, 2024 | 8.30 | 8.34 | 8.262 | 8.31 | 22453.00 |
| Oct 11, 2024 | 8.30 | 8.33 | 8.25 | 8.26 | 38251.00 |
| Oct 10, 2024 | 8.34 | 8.344 | 8.30 | 8.30 | 44068.00 |
| Oct 09, 2024 | 8.29 | 8.32 | 8.28 | 8.32 | 27217.00 |
| Oct 08, 2024 | 8.28 | 8.31 | 8.24 | 8.25 | 34523.00 |
| Oct 07, 2024 | 8.33 | 8.339 | 8.19 | 8.23 | 115300.0 |
| Oct 04, 2024 | 8.36 | 8.36 | 8.29 | 8.31 | 68241.00 |
| Oct 03, 2024 | 8.30 | 8.326 | 8.28 | 8.30 | 38898.00 |
| Oct 02, 2024 | 8.30 | 8.350 | 8.30 | 8.31 | 42364.00 |
| Oct 01, 2024 | 8.33 | 8.35 | 8.315 | 8.33 | 85827.00 |
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
7.878
Average
7.79
Median
Jun 26 2020