New America High Income Fund (HYB) Historical Stock Data
8.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYB is down -0.02% a day on average. There have been 18 days where New America High Income Fund closed green and 12 days where HYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8.29 | 8.20 | ↓$0.09 (-1.09%) | 8.20 | 8.30 | 889.27K |
| 2025-02-10 | 8.27 | 8.29 | ↑$0.02 (0.24%) | 8.26 | 8.30 | 39.01K |
| 2025-02-07 | 8.31 | 8.28 | ↓$0.03 (-0.36%) | 8.24 | 8.31 | 23.64K |
| 2025-02-06 | 8.30 | 8.30 | ↓$0.01 (-0.06%) | 8.29 | 8.31 | 51.40K |
| 2025-02-05 | 8.29 | 8.31 | ↑$0.02 (0.24%) | 8.28 | 8.31 | 36.36K |
| 2025-02-04 | 8.29 | 8.27 | ↓$0.02 (-0.24%) | 8.27 | 8.29 | 101.33K |
| 2025-02-03 | 8.21 | 8.27 | ↑$0.06 (0.73%) | 8.21 | 8.29 | 31.27K |
| 2025-01-31 | 8.23 | 8.28 | ↑$0.05 (0.61%) | 8.22 | 8.29 | 53.70K |
| 2025-01-30 | 8.24 | 8.25 | ↑$0.01 (0.12%) | 8.24 | 8.27 | 29.67K |
| 2025-01-29 | 8.25 | 8.22 | ↓$0.04 (-0.42%) | 8.20 | 8.26 | 74.25K |
| 2025-01-28 | 8.24 | 8.24 | ↑$0.00 (0.00%) | 8.20 | 8.25 | 129.68K |
| 2025-01-27 | 8.20 | 8.21 | ↑$0.01 (0.12%) | 8.18 | 8.25 | 36.27K |
| 2025-01-24 | 8.21 | 8.20 | ↓$0.01 (-0.12%) | 8.19 | 8.22 | 285.89K |
| 2025-01-23 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.19 | 8.25 | 457.84K |
| 2025-01-22 | 8.18 | 8.22 | ↑$0.04 (0.49%) | 8.16 | 8.25 | 752.15K |
| 2025-01-21 | 8.20 | 8.17 | ↓$0.03 (-0.37%) | 8.15 | 8.22 | 177.57K |
| 2025-01-17 | 8.24 | 8.22 | ↓$0.02 (-0.24%) | 8.19 | 8.24 | 108.94K |
| 2025-01-16 | 8.24 | 8.25 | ↑$0.01 (0.12%) | 8.20 | 8.26 | 47.15K |
| 2025-01-15 | 8.25 | 8.25 | ↑$0.00 (0.00%) | 8.23 | 8.25 | 39.63K |
| 2025-01-14 | 8.20 | 8.23 | ↑$0.03 (0.37%) | 8.20 | 8.23 | 23.33K |
| 2025-01-13 | 8.20 | 8.21 | ↑$0.01 (0.12%) | 8.16 | 8.23 | 21.46K |
| 2025-01-10 | 8.20 | 8.23 | ↑$0.03 (0.37%) | 8.15 | 8.29 | 121.02K |
| 2025-01-08 | 8.19 | 8.22 | ↑$0.03 (0.31%) | 8.14 | 8.22 | 17.64K |
| 2025-01-07 | 8.25 | 8.19 | ↓$0.06 (-0.79%) | 8.16 | 8.25 | 21.05K |
| 2025-01-06 | 8.25 | 8.23 | ↓$0.02 (-0.24%) | 8.22 | 8.26 | 45.61K |
| 2025-01-03 | 8.23 | 8.22 | ↓$0.02 (-0.18%) | 8.18 | 8.24 | 41.66K |
| 2025-01-02 | 8.21 | 8.23 | ↑$0.02 (0.24%) | 8.17 | 8.23 | 28.39K |
| 2024-12-31 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.12 | 8.23 | 48.04K |
| 2024-12-30 | 8.15 | 8.16 | ↑$0.01 (0.12%) | 8.15 | 8.21 | 22.70K |
| 2024-12-27 | 8.24 | 8.16 | ↓$0.08 (-0.97%) | 8.15 | 8.24 | 93.53K |
Create an account or log in to view more rows.
$HYB The squeeze is coming
$HYB prepare your cash to buy dip
$HYB added more calls on that drop
$HYB let’s go baby!
$HYB death cross will complete today
$HYB said y’all dumb af
$HYB wow
$HYB Market is going to crash hard tomorrow.
$HYB recovery hasn’t even started yet.. imo
$HYB id rather have a dip then rip than a gap and crap