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 February 11, 2025 is 8.20.
  • 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 2.6% above the current share price.
  • The New America High Income Fund 52-week low stock price is 6.97, which is 15% below the current share price.
  • The average New America High Income Fund stock price for the last 52 weeks is 7.82.
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 8.2357 8.2300 8.3100 8.1700 8.2000 0.37%
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 $0.192B $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) $621.954B 0.00
Invesco QQQ (QQQ) $330.663B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $123.228B 0.00
SPDR Gold Shares (GLD) United States $85.773B 0.00
IShares Russell 2000 ETF (IWM) $69.464B 0.00
IShares MSCI EAFE ETF (EFA) $57.255B 0.00
IShares Gold Trust (IAU) United States $37.787B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $37.106B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $30.269B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $22.650B 0.00
IShares MSCI Emerging Markets ETF (EEM) $16.373B 0.00
Pershing Square Holdings (PSHZF) $10.060B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $8.306B 0.00
IShares Biotechnology ETF (IBB) $6.458B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.753B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.523B 0.00
DNP Select Income Fund (DNP) $3.497B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.829B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.676B 0.00
Adams Diversified Equity Fund (ADX) United States $2.394B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.258B 0.00
Liberty All-Star Equity Fund (USA) $1.877B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.868B 0.00
Royce Small-Cap Trust (RVT) $1.796B 0.00
Tri Continental (TY) $1.747B 0.00
Gabelli Equity Trust (GAB) $1.673B 0.00
SRH Total Return Fund (STEW) $1.621B 0.00
Compass Diversified Holdings (CODI) United States $1.561B 11.03
IShares MSCI Australia ETF (EWA) $1.414B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.377B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.294B 0.00
General American Investors (GAM) $1.231B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $1.072B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.055B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.973B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.949B 0.00
Abrdn Healthcare Investors (HQH) United States $0.884B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.867B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.759B 0.00
PIMCO High Income Fund (PHK) $0.717B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.711B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.696B 0.00
NUVEEN SL TFIP (NXP) $0.686B 0.00
John Hancock Premium Dividend Fund (PDT) $0.641B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.625B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.624B 0.00
Adams Natural Resources Fund (PEO) United States $0.595B 0.00
Western Asset Managed Municipals Fund (MMU) $0.567B 0.00
ASA Gold And Precious Metals (ASA) $0.539B 0.00
BlackRock MuniYield Fund (MYD) $0.502B 0.00
Tortoise Energy Infrastructure (TYG) $0.480B 0.00
ROYCE OTC MICRO (RMT) $0.480B 0.00
India Fund (IFN) $0.463B 0.00
BlackRock MuniVest Fund (MVF) $0.434B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.433B 0.00
BlackRock MuniAssets Fund (MUA) $0.429B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.424B 0.00
VanEck Biotech ETF (BBH) $0.400B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.390B 0.00
DWS Municipal Income Trust (KTF) $0.378B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.373B 0.00
IShares MSCI Sweden ETF (EWD) $0.361B 0.00
Source Capital (SOR) $0.348B 0.00
Putnam Premier Income Trust (PPT) $0.345B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.341B 0.00
PUTNAM MUN OPPO (PMO) $0.340B 0.00
Taiwan Fund (TWN) United States $0.324B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.323B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.317B 0.00
MFS Intermediate Income Trust (MIN) $0.308B 0.00
Liberty All-Star Growth Fund (ASG) $0.307B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.296B 0.00
PUTNAM MANAGED (PMM) $0.292B 0.00
INVMUN INCOM (OIA) $0.292B 0.00
PIMCO Strategic Income Fund (RCS) $0.287B 0.00
IShares MSCI Malaysia ETF (EWM) $0.284B 0.00
Japan Smaller Capitalization Fund (JOF) $0.280B 0.00
MFS Multimarket Income Trust (MMT) $0.258B 0.00
Blackrock Income Trust (BKT) $0.250B 0.00
Templeton Dragon Fund (TDF) $0.238B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.233B 0.00
BlackRock MuniVest Fund II (MVT) $0.230B 0.00
Morgan Stanley India Investment Fund (IIF) $0.228B 0.00
Sprott Focus Trust (FUND) $0.225B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.223B 0.00
Mexico Fund (MXF) $0.211B 0.00
INV VK INVT NY (VTN) $0.207B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.205B 0.00
Templeton Emerging Markets Fund (EMF) $0.198B 0.00
Franklin Universal Trust (FT) $0.190B 0.00
Invesco Bond Fund (VBF) $0.177B 0.00
Special Opportunities Fund (SPE) $0.172B 0.00
PUTNAM MAST INT (PIM) $0.160B 0.00
Nuveen New York Municipal Valu (NNY) $0.157B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.150B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.147B 0.00
Gabelli Multimedia Trust (GGT) $0.135B 0.00
SURO Capital (SSSS) United States $0.133B 0.00
High Income Securities Fund (PCF) $0.128B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.125B 0.00
John Hancock Investors Trust (JHI) $0.124B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.121B 0.00
Swiss Helvetia Fund (SWZ) United States $0.117B 0.00
Korea Fund (KF) United States $0.102B 0.00
MFS GOVT MKTS (MGF) $0.101B 0.00
Nuveen Municipal Income Fund (NMI) $0.100B 0.00
Central And Eastern Europe Fund (CEE) $0.095B 0.00
MFS HI YLD (CMU) $0.091B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.083B 0.00
Abrdn Japan Equity Fund (JEQ) $0.080B 0.00
PCM FUND (PCM) $0.079B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.075B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.075B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.066B 0.00
European Equity Fund (EEA) $0.062B 0.00
Mexico Equity And Income Fund (MXE) $0.039B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Equus Total Return (EQS) United States $0.018B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.017B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.012B 0.00
MFS High Income Municipal Trust (CXE) $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
INVVLU MU INCM (IIM) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
Nuveen Multi-Market Income Fund (JMM) $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 Missouri Quality Municipal Income Fund (NOM) $0.000B 0.00
Nuveen Municipal Value Fund (NUV) $0.000B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $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