New America High Income Fund - 37 Year Stock Price History | HYB

Historical daily share price chart and data for New America High Income Fund since 1988 adjusted for splits and dividends. The latest closing stock price for New America High Income Fund as of January 10, 2025 is 8.23.
  • The all-time high New America High Income Fund stock closing price was 8.36 on December 12, 2024.
  • The New America High Income Fund 52-week high stock price is 8.41, which is 2.2% above the current share price.
  • The New America High Income Fund 52-week low stock price is 6.64, which is 19.3% below the current share price.
  • The average New America High Income Fund stock price for the last 52 weeks is 7.67.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
New America High Income Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 8.2175 8.2300 8.2300 8.1850 8.2300 0.73%
2024 7.4535 6.7597 8.3550 6.6601 8.1700 22.32%
2023 6.0929 5.8603 6.7286 5.7248 6.6790 14.66%
2022 6.2519 7.4176 7.4176 5.3888 5.8250 -23.07%
2021 7.2218 6.5741 8.1596 6.5665 7.5718 15.58%
2020 5.8919 6.3991 6.5816 4.0671 6.5514 3.05%
2019 5.8004 4.9021 6.3608 4.9021 6.3573 30.20%
2018 5.2564 5.6049 5.6227 4.6252 4.8827 -12.61%
2017 5.4645 5.1225 5.8047 5.0491 5.5871 9.30%
2016 4.4693 3.9047 5.1115 3.5562 5.1115 32.10%
2015 3.9760 3.8696 4.2430 3.6325 3.8694 0.44%
2014 3.9548 3.7782 4.1002 3.6777 3.8524 1.12%
2013 3.7367 3.7671 4.0276 3.4174 3.8098 0.75%
2012 3.6191 3.3458 4.0030 3.1641 3.7816 12.14%
2011 3.1161 2.9383 3.4217 2.7119 3.3722 13.50%
2010 2.7001 2.4590 3.0530 2.3112 2.9711 22.16%
2009 1.7877 1.1520 2.4322 1.0230 2.4322 127.56%
2008 1.5270 1.7779 1.8455 0.7954 1.0688 -39.88%
2007 2.0583 2.1439 2.2981 1.6302 1.7779 -16.34%
2006 1.9487 1.7500 2.2006 1.7500 2.1251 22.63%
2005 1.7195 1.6807 1.8360 1.5509 1.7329 2.64%
2004 1.5262 1.5002 1.7120 1.3098 1.6884 13.07%
2003 1.3835 1.2597 1.5072 1.2597 1.4933 19.13%
2002 1.3392 1.4975 1.5688 0.9800 1.2535 -13.44%
2001 1.5258 1.3489 1.6631 1.2917 1.4481 12.47%
2000 1.4799 1.4997 1.6891 1.2324 1.2876 -10.71%
1999 1.9432 1.9611 2.1055 1.4134 1.4420 -26.47%
1998 2.2847 2.6247 2.6247 1.7881 1.9611 -24.45%
1997 2.3833 2.3072 2.6533 2.1341 2.5956 12.50%
1996 2.3034 2.2495 2.4802 2.1918 2.3072 5.27%
1995 2.1553 1.8458 2.3072 1.8458 2.1918 18.75%
1994 2.0943 2.4225 2.4802 1.7881 1.8458 -21.95%
1993 2.1964 1.9034 2.3649 1.9034 2.3649 24.25%
1992 1.8883 1.5700 2.0765 1.5700 1.9034 21.24%
1991 1.3715 0.9161 1.6497 0.9161 1.5700 63.22%
1990 1.2860 1.8099 1.9607 0.7505 0.9619 -46.85%
1989 2.2884 2.5347 2.6280 1.5733 1.8099 -29.45%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.000B $0.000B
NEW AMER HI INC. is a diversified, closed-end management investment company whose investment objective is to invest primarily in fixed maturity corporate debt securities that are rated less than investment grade.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $622.573B 0.00
Invesco QQQ (QQQ) $318.358B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $119.713B 0.00
SPDR Gold Shares (GLD) United States $74.559B 0.00
IShares Russell 2000 ETF (IWM) $72.246B 0.00
IShares MSCI EAFE ETF (EFA) $52.941B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $37.270B 0.00
IShares Gold Trust (IAU) United States $33.560B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $29.042B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $22.716B 0.00
IShares MSCI Emerging Markets ETF (EEM) $16.894B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $7.878B 0.00
IShares Biotechnology ETF (IBB) $6.499B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.699B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.579B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.713B 0.00
Adams Diversified Equity Fund (ADX) United States $2.513B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.492B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.203B 0.00
Liberty All-Star Equity Fund (USA) $1.896B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.826B 0.00
Royce Small-Cap Trust (RVT) $1.817B 0.00
Compass Diversified Holdings (CODI) United States $1.721B 12.17
Tri Continental (TY) $1.687B 0.00
Gabelli Equity Trust (GAB) $1.622B 0.00
SRH Total Return Fund (STEW) $1.538B 0.00
IShares MSCI Australia ETF (EWA) $1.430B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.312B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.299B 0.00
General American Investors (GAM) $1.214B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.030B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.981B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.979B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.924B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.856B 0.00
Abrdn Healthcare Investors (HQH) United States $0.822B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.757B 0.00
PIMCO High Income Fund (PHK) $0.716B 0.00
NUVEEN SL TFIP (NXP) $0.700B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.697B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.691B 0.00
John Hancock Premium Dividend Fund (PDT) $0.625B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.613B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.606B 0.00
Western Asset Managed Municipals Fund (MMU) $0.569B 0.00
Adams Natural Resources Fund (PEO) United States $0.560B 0.00
India Fund (IFN) $0.498B 0.00
ROYCE OTC MICRO (RMT) $0.493B 0.00
BlackRock MuniYield Fund (MYD) $0.489B 0.00
BlackRock MuniVest Fund (MVF) $0.464B 0.00
Tortoise Energy Infrastructure (TYG) $0.452B 0.00
ASA Gold And Precious Metals (ASA) $0.451B 0.00
BlackRock MuniAssets Fund (MUA) $0.433B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.422B 0.00
VanEck Biotech ETF (BBH) $0.397B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.389B 0.00
DWS Municipal Income Trust (KTF) $0.373B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.362B 0.00
Source Capital (SOR) $0.353B 0.00
PIMCO Strategic Income Fund (RCS) $0.349B 0.00
Putnam Premier Income Trust (PPT) $0.345B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.332B 0.00
Taiwan Fund (TWN) United States $0.329B 0.00
Liberty All-Star Growth Fund (ASG) $0.327B 0.00
PUTNAM MUN OPPO (PMO) $0.324B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.317B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.307B 0.00
MFS Intermediate Income Trust (MIN) $0.303B 0.00
IShares MSCI Malaysia ETF (EWM) $0.301B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.292B 0.00
INVMUN INCOM (OIA) $0.285B 0.00
PUTNAM MANAGED (PMM) $0.280B 0.00
Japan Smaller Capitalization Fund (JOF) $0.273B 0.00
IShares MSCI Sweden ETF (EWD) $0.270B 0.00
MFS Multimarket Income Trust (MMT) $0.258B 0.00
Mexico Fund (MXF) $0.250B 0.00
Morgan Stanley India Investment Fund (IIF) $0.250B 0.00
Blackrock Income Trust (BKT) $0.247B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.227B 0.00
BlackRock MuniVest Fund II (MVT) $0.226B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.225B 0.00
Sprott Focus Trust (FUND) $0.219B 0.00
Templeton Dragon Fund (TDF) $0.212B 0.00
INV VK INVT NY (VTN) $0.208B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.199B 0.00
Invesco Bond Fund (VBF) $0.177B 0.00
Special Opportunities Fund (SPE) $0.164B 0.00
PUTNAM MAST INT (PIM) $0.159B 0.00
Nuveen New York Municipal Valu (NNY) $0.153B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.153B 0.00
SURO Capital (SSSS) United States $0.137B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.132B 0.00
Gabelli Multimedia Trust (GGT) $0.127B 0.00
High Income Securities Fund (PCF) $0.122B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.119B 0.00
MFS GOVT MKTS (MGF) $0.101B 0.00
Swiss Helvetia Fund (SWZ) United States $0.098B 0.00
Nuveen Municipal Income Fund (NMI) $0.095B 0.00
PCM FUND (PCM) $0.093B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.092B 0.00
MFS HI YLD (CMU) $0.090B 0.00
Korea Fund (KF) United States $0.089B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.083B 0.00
Abrdn Japan Equity Fund (JEQ) $0.079B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.073B 0.00
Central And Eastern Europe Fund (CEE) $0.071B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.066B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.058B 0.00
European Equity Fund (EEA) $0.056B 0.00
Mexico Equity And Income Fund (MXE) $0.036B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.028B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.017B 0.00
Equus Total Return (EQS) United States $0.016B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.013B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
MFS High Income Municipal Trust (CXE) $0.000B 0.00
DNP Select Income Fund (DNP) $0.000B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.000B 0.00
BlackRock Debt Strategies Fund (DSU) $0.000B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.000B 0.00
Templeton Emerging Markets Fund (EMF) $0.000B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.000B 0.00
INVVLU MU INCM (IIM) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Investors Trust (JHI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
BNY Mellon Strategic Municipals (LEO) $0.000B 0.00
MFS MUNI INC TR (MFM) $0.000B 0.00
Western Asset Municipal High Income Fund (MHF) $0.000B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Nuveen California Municipal Va (NCA) $0.000B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.000B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.000B 0.00
Nuveen Municipal Value Fund (NUV) $0.000B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.000B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.000B 0.00
TCW Strategic Income Fund (TSI) $0.000B 0.00
INV VK CA VALU (VCV) $0.000B 0.00
INV VK TR INV (VGM) $0.000B 0.00
INV VK MUN TR (VKQ) $0.000B 0.00
INV VK HI INC2 (VLT) $0.000B 0.00
INV VK MUN OPP (VMO) $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00
Virtus Total Return Fund (ZTR) $0.000B 0.00