New America High Income Fund, Inc. (The) Historical Stock Prices

HYB 
$9.78
*  
0.08
0.81%
Get HYB Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading HYB now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.88  9.89  9.78  9.78 131,832
07/21/2014 9.89 9.89 9.78 9.78 131,832
07/18/2014 9.89 9.92 9.86 9.86 97,974
07/17/2014 9.92 9.92 9.83 9.87 104,888
07/16/2014 9.92 9.92 9.9 9.9 113,326
07/15/2014 9.93 9.93 9.84 9.87 93,667
07/14/2014 10 10 9.95 9.96 89,557
07/11/2014 9.92 9.97 9.91 9.97 82,109
07/10/2014 9.88 9.92 9.87 9.89 74,731
07/09/2014 9.88 9.94 9.88 9.9 77,360
07/08/2014 9.88 9.93 9.88 9.92 58,592
07/07/2014 9.9 9.94 9.88 9.89 97,927
07/03/2014 9.87 9.89 9.79 9.87 212,385
07/02/2014 10.01 10.01 9.89 9.89 119,789
07/01/2014 9.98 10.04 9.98 10 93,819
06/30/2014 10 10.04 9.98 10.04 107,924
06/27/2014 10.04 10.04 10 10.03 50,521
06/26/2014 10.04 10.05 10.02 10.05 65,298
06/25/2014 9.97 10.02 9.9628 10.01 58,315
06/24/2014 9.91 9.95 9.91 9.95 45,050
06/23/2014 9.95 9.98 9.88 9.9 97,366
06/20/2014 9.99 9.99 9.93 9.93 48,394
06/19/2014 9.97 9.99 9.95 9.99 37,651
06/18/2014 9.92 9.95 9.9 9.95 57,217
06/17/2014 9.85 9.9299 9.85 9.89 90,561
06/16/2014 9.99 9.99 9.81 9.81 265,827
06/13/2014 9.94 10.01 9.9203 9.99 76,229
06/12/2014 9.94 9.99 9.9308 9.99 50,683
06/11/2014 9.92 9.99 9.92 9.99 43,603
06/10/2014 9.93 9.93 9.9101 9.93 41,709
06/09/2014 9.92 9.93 9.91 9.91 44,734
06/06/2014 9.91 9.93 9.9 9.9 38,549
06/05/2014 9.86 9.9 9.83 9.9 98,444
06/04/2014 9.85 9.88 9.82 9.84 72,360
06/03/2014 9.88 9.89 9.83 9.83 79,645
06/02/2014 9.93 9.94 9.87 9.87 73,263
05/30/2014 9.96 9.96 9.87 9.92 71,853
05/29/2014 9.97 9.98 9.94 9.94 82,309
05/28/2014 9.88 9.95 9.88 9.93 41,798
05/27/2014 9.94 9.95 9.91 9.91 40,811
05/23/2014 9.92 9.9599 9.9 9.93 33,614
05/22/2014 9.9 9.92 9.9 9.9 35,835
05/21/2014 9.92 9.95 9.87 9.88 115,163
05/20/2014 9.89 9.93 9.86 9.87 70,820
05/19/2014 9.89 9.95 9.88 9.9 37,394
05/16/2014 9.83 9.88 9.83 9.87 54,954
05/15/2014 9.91 9.917 9.79 9.86 137,540
05/14/2014 9.92 9.95 9.87 9.88 210,482
05/13/2014 10.02 10.03 9.9625 9.98 100,014
05/12/2014 10.05 10.07 10.01 10.04 47,170
05/09/2014 10.08 10.08 9.98 10.01 38,674
05/08/2014 10.07 10.1 10 10.05 48,293
05/07/2014 10.02 10.05 10 10.05 52,356
05/06/2014 9.99 10.02 9.97 10.02 51,692
05/05/2014 9.97 9.99 9.96 9.98 45,027
05/02/2014 9.99 10.01 9.95 9.96 64,646
05/01/2014 9.99 9.99 9.96 9.98 79,821
04/30/2014 9.96 9.99 9.931 9.97 46,192
04/29/2014 9.95 9.97 9.938 9.94 30,605
04/28/2014 9.94 9.94 9.9 9.93 40,851
04/25/2014 9.9 9.96 9.88 9.91 80,337
04/24/2014 9.9 9.9 9.86 9.89 46,165
04/23/2014 9.86 9.88 9.841 9.88 133,167
04/22/2014 9.9 9.9 9.84 9.84 58,340
04/21/2014 9.87 9.89 9.85 9.88 61,223
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?