New America High Income Fund (HYB) Historical Stock Data
7.08 ↑0.01 (0.14%)
As of April 29, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, HYB is down -0.13% a day on average. There have been 14 days where New America High Income Fund closed green and 16 days where HYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.06 | 7.08 | ↑$0.02 (0.28%) | 7.04 | 7.08 | 34.63K |
| 2024-04-26 | 7.02 | 7.07 | ↑$0.05 (0.64%) | 7.01 | 7.08 | 41.57K |
| 2024-04-25 | 6.98 | 7.01 | ↑$0.03 (0.43%) | 6.97 | 7.02 | 60.95K |
| 2024-04-24 | 7.07 | 7.05 | ↓$0.03 (-0.35%) | 7.04 | 7.07 | 72.08K |
| 2024-04-23 | 7.10 | 7.07 | ↓$0.03 (-0.42%) | 7.05 | 7.16 | 52.57K |
| 2024-04-22 | 7.04 | 7.07 | ↑$0.03 (0.43%) | 7.04 | 7.07 | 24.04K |
| 2024-04-19 | 7.03 | 7.04 | ↑$0.01 (0.14%) | 7.03 | 7.06 | 48.71K |
| 2024-04-18 | 7.04 | 7.04 | ↑$0.00 (0.00%) | 7.02 | 7.06 | 83.41K |
| 2024-04-17 | 7.01 | 7.03 | ↑$0.02 (0.29%) | 7.01 | 7.04 | 30.14K |
| 2024-04-16 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.97 | 7.03 | 48.18K |
| 2024-04-15 | 7.11 | 7.00 | ↓$0.11 (-1.55%) | 7.00 | 7.12 | 51.94K |
| 2024-04-12 | 7.16 | 7.13 | ↓$0.03 (-0.42%) | 7.13 | 7.17 | 79.18K |
| 2024-04-11 | 7.18 | 7.16 | ↓$0.02 (-0.28%) | 7.16 | 7.21 | 56.76K |
| 2024-04-10 | 7.22 | 7.18 | ↓$0.04 (-0.55%) | 7.17 | 7.22 | 70.51K |
| 2024-04-09 | 7.23 | 7.23 | ↑$0.00 (0.00%) | 7.23 | 7.25 | 27.26K |
| 2024-04-08 | 7.23 | 7.21 | ↓$0.02 (-0.28%) | 7.21 | 7.26 | 59.22K |
| 2024-04-05 | 7.22 | 7.20 | ↓$0.02 (-0.28%) | 7.19 | 7.22 | 25.30K |
| 2024-04-04 | 7.23 | 7.18 | ↓$0.05 (-0.69%) | 7.16 | 7.23 | 256.77K |
| 2024-04-03 | 7.22 | 7.20 | ↓$0.02 (-0.28%) | 7.20 | 7.23 | 45.56K |
| 2024-04-02 | 7.22 | 7.21 | ↓$0.01 (-0.14%) | 7.20 | 7.26 | 45.62K |
| 2024-04-01 | 7.28 | 7.25 | ↓$0.04 (-0.48%) | 7.24 | 7.28 | 46.43K |
| 2024-03-28 | 7.27 | 7.28 | ↑$0.01 (0.14%) | 7.26 | 7.30 | 103.83K |
| 2024-03-27 | 7.27 | 7.27 | ↑$0.00 (0.00%) | 7.24 | 7.29 | 37.78K |
| 2024-03-26 | 7.28 | 7.27 | ↓$0.01 (-0.14%) | 7.25 | 7.28 | 38.03K |
| 2024-03-25 | 7.24 | 7.22 | ↓$0.02 (-0.28%) | 7.20 | 7.24 | 34.54K |
| 2024-03-22 | 7.30 | 7.23 | ↓$0.07 (-0.96%) | 7.23 | 7.30 | 25.10K |
| 2024-03-21 | 7.25 | 7.27 | ↑$0.02 (0.28%) | 7.24 | 7.28 | 58.95K |
| 2024-03-20 | 7.27 | 7.25 | ↓$0.02 (-0.28%) | 7.25 | 7.27 | 27.03K |
| 2024-03-19 | 7.24 | 7.25 | ↑$0.01 (0.14%) | 7.22 | 7.26 | 20.59K |
| 2024-03-18 | 7.18 | 7.22 | ↑$0.04 (0.56%) | 7.18 | 7.24 | 35.86K |
Create an account or log in to view more rows.
$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
$HYB Pamp it higher...
$HYB Momentum is building...
$HYB holy fuck
$HYB more shorts the better idc
$HYB LETS GOOOOOOOO!!!!!!!
$HYB will be green by open