New America High Income Fund Inc (HYB)
8.26
-0.02
(-0.24%)
USD |
NYSE |
Nov 21, 16:00
8.28
+0.02
(+0.24%)
Pre-Market: 20:00
HYB Price: 8.26 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 8.305 | 8.31 | 8.26 | 8.26 | 69864.00 |
| Nov 20, 2024 | 8.24 | 8.33 | 8.227 | 8.28 | 54495.00 |
| Nov 19, 2024 | 8.21 | 8.23 | 8.19 | 8.22 | 44205.00 |
| Nov 18, 2024 | 8.19 | 8.22 | 8.17 | 8.21 | 67092.00 |
| Nov 15, 2024 | 8.13 | 8.175 | 8.10 | 8.16 | 53428.00 |
| Nov 14, 2024 | 8.11 | 8.20 | 8.11 | 8.18 | 45863.00 |
| Nov 13, 2024 | 8.12 | 8.180 | 8.12 | 8.14 | 73296.00 |
| Nov 12, 2024 | 8.19 | 8.20 | 8.13 | 8.13 | 64790.00 |
| Nov 11, 2024 | 8.16 | 8.23 | 8.16 | 8.19 | 151182.0 |
| Nov 08, 2024 | 8.13 | 8.27 | 8.13 | 8.19 | 77763.00 |
| Nov 07, 2024 | 8.17 | 8.18 | 8.130 | 8.15 | 54038.00 |
| Nov 06, 2024 | 8.20 | 8.21 | 8.13 | 8.13 | 40151.00 |
| Nov 05, 2024 | 8.21 | 8.215 | 8.15 | 8.18 | 34974.00 |
| 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 |
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
7.870
Average
7.79
Median
Jun 26 2020