New America High Income Fund (HYB) Historical Stock Data
8.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYB is down -0.17% a day on average. There have been 13 days where New America High Income Fund closed green and 17 days where HYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.14 | 8.17 | 56.26K |
| 2024-12-23 | 8.16 | 8.11 | ↓$0.05 (-0.61%) | 8.11 | 8.17 | 41.25K |
| 2024-12-20 | 8.17 | 8.14 | ↓$0.03 (-0.37%) | 8.13 | 8.18 | 31.44K |
| 2024-12-19 | 8.15 | 8.14 | ↓$0.01 (-0.12%) | 8.11 | 8.16 | 52.59K |
| 2024-12-18 | 8.26 | 8.15 | ↓$0.11 (-1.33%) | 8.13 | 8.27 | 63.46K |
| 2024-12-17 | 8.26 | 8.25 | ↓$0.01 (-0.12%) | 8.24 | 8.28 | 51.19K |
| 2024-12-16 | 8.33 | 8.28 | ↓$0.05 (-0.60%) | 8.26 | 8.33 | 67.36K |
| 2024-12-13 | 8.37 | 8.32 | ↓$0.05 (-0.60%) | 8.32 | 8.37 | 15.02K |
| 2024-12-12 | 8.33 | 8.36 | ↑$0.03 (0.30%) | 8.33 | 8.37 | 52.37K |
| 2024-12-11 | 8.33 | 8.31 | ↓$0.02 (-0.24%) | 8.29 | 8.35 | 53.91K |
| 2024-12-10 | 8.34 | 8.30 | ↓$0.04 (-0.48%) | 8.30 | 8.35 | 27.51K |
| 2024-12-09 | 8.33 | 8.32 | ↓$0.01 (-0.12%) | 8.30 | 8.34 | 20.81K |
| 2024-12-06 | 8.35 | 8.31 | ↓$0.04 (-0.48%) | 8.31 | 8.35 | 27.57K |
| 2024-12-05 | 8.34 | 8.31 | ↓$0.03 (-0.36%) | 8.31 | 8.35 | 35.51K |
| 2024-12-04 | 8.35 | 8.32 | ↓$0.03 (-0.36%) | 8.31 | 8.35 | 14.56K |
| 2024-12-03 | 8.32 | 8.33 | ↑$0.01 (0.12%) | 8.32 | 8.35 | 19.41K |
| 2024-12-02 | 8.30 | 8.30 | ↑$0.00 (0.00%) | 8.26 | 8.35 | 38.16K |
| 2024-11-29 | 8.30 | 8.30 | ↑$0.00 (0.00%) | 8.25 | 8.31 | 17.42K |
| 2024-11-27 | 8.29 | 8.29 | ↑$0.00 (0.00%) | 8.25 | 8.30 | 23.23K |
| 2024-11-26 | 8.26 | 8.27 | ↑$0.01 (0.12%) | 8.24 | 8.28 | 33.38K |
| 2024-11-25 | 8.28 | 8.22 | ↓$0.06 (-0.72%) | 8.21 | 8.28 | 34.14K |
| 2024-11-22 | 8.29 | 8.27 | ↓$0.02 (-0.24%) | 8.25 | 8.30 | 40.31K |
| 2024-11-21 | 8.31 | 8.26 | ↓$0.05 (-0.60%) | 8.26 | 8.31 | 69.86K |
| 2024-11-20 | 8.24 | 8.28 | ↑$0.04 (0.49%) | 8.23 | 8.33 | 54.50K |
| 2024-11-19 | 8.21 | 8.22 | ↑$0.01 (0.12%) | 8.19 | 8.23 | 44.21K |
| 2024-11-18 | 8.19 | 8.21 | ↑$0.02 (0.24%) | 8.17 | 8.22 | 67.09K |
| 2024-11-15 | 8.13 | 8.16 | ↑$0.03 (0.37%) | 8.10 | 8.18 | 53.43K |
| 2024-11-14 | 8.11 | 8.18 | ↑$0.07 (0.86%) | 8.11 | 8.20 | 45.86K |
| 2024-11-13 | 8.12 | 8.14 | ↑$0.02 (0.25%) | 8.12 | 8.18 | 73.30K |
| 2024-11-12 | 8.19 | 8.13 | ↓$0.06 (-0.73%) | 8.13 | 8.20 | 64.79K |
Create an account or log in to view more rows.
$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
$HYB Guys when can we expect that 30% drop?
$HYB last chance to load imo