Skip to main content
Neuberger Berman High Yield Strategies Fund Inc. (NHS)
NYSEAMERICAN: NHS · Real-Time Price · USD
7.61
+0.05 (0.66%)
Dec 24, 2024, 4:00 PM EST - Market closed

NHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20247.567.617.557.617.610.60%82,120
Dec 23, 20247.537.597.517.567.560.40%204,464
Dec 20, 20247.487.567.487.537.530.80%186,305
Dec 19, 20247.627.627.477.477.47-1.45%159,628
Dec 18, 20247.687.727.587.587.58-1.56%141,644
Dec 17, 20247.737.747.677.707.70-0.52%117,797
Dec 16, 20247.777.797.747.747.74-1.53%111,228
Dec 13, 20247.907.917.847.867.77-0.51%154,584
Dec 12, 20247.907.917.907.907.81-0.38%77,153
Dec 11, 20247.927.937.907.937.840.57%73,384
Dec 10, 20247.897.897.877.897.790.19%84,293
Dec 9, 20247.867.907.867.877.78-0.13%115,811
Dec 6, 20247.887.897.857.887.790.13%117,752
Dec 5, 20247.897.897.857.877.78-86,484
Dec 4, 20247.867.907.847.877.78-0.25%162,978
Dec 3, 20247.807.907.777.897.801.02%244,965
Dec 2, 20247.807.817.747.817.72-0.13%180,574
Nov 29, 20247.768.157.757.827.730.77%175,015
Nov 27, 20247.787.787.717.767.670.26%117,042
Nov 26, 20247.797.807.727.747.65-0.51%186,592
Nov 25, 20247.817.827.737.787.690.39%213,850
Nov 22, 20247.687.767.677.757.660.91%156,688
Nov 21, 20247.687.697.647.687.590.39%137,938
Nov 20, 20247.697.697.647.657.56-0.52%180,243
Nov 19, 20247.687.707.647.697.60-0.26%201,615
Nov 18, 20247.717.747.657.717.62-197,104
Nov 15, 20247.827.907.657.717.62-2.77%331,726
Nov 14, 20247.938.127.887.937.75-157,662
Nov 13, 20248.028.167.927.937.75-1.12%129,349
Nov 12, 20248.058.107.948.027.84-0.50%178,992
Nov 11, 20248.108.138.038.067.87-0.62%104,163
Nov 8, 20248.088.148.088.117.920.25%116,950
Nov 7, 20247.998.097.998.097.901.25%200,562
Nov 6, 20247.998.067.977.997.81-0.25%113,533
Nov 5, 20247.988.057.968.017.830.25%110,284
Nov 4, 20248.058.097.987.997.81-0.62%104,787
Nov 1, 20248.168.178.038.047.86-1.95%189,014
Oct 31, 20248.158.358.118.208.010.74%141,222
Oct 30, 20247.978.157.978.147.952.01%108,673
Oct 29, 20248.008.047.977.987.80-0.75%119,986
Oct 28, 20248.038.088.038.047.86-0.06%47,858
Oct 25, 20248.068.128.048.057.86-0.19%63,254
Oct 24, 20248.078.118.028.067.87-0.25%81,291
Oct 23, 20248.108.158.018.087.89-0.49%118,883
Oct 22, 20248.108.208.108.127.93-0.12%107,371
Oct 21, 20248.148.158.088.137.94-0.25%93,784
Oct 18, 20248.128.158.088.157.960.49%84,223
Oct 17, 20248.228.258.098.117.92-1.58%158,665
Oct 16, 20248.288.308.238.248.05-0.60%132,931
Oct 15, 20248.298.388.268.298.10-1.54%126,920
Oct 14, 20248.388.448.358.428.141.08%111,651
Oct 11, 20248.448.488.298.338.05-1.30%138,444
Oct 10, 20248.498.568.418.448.16-0.82%163,361
Oct 9, 20248.478.528.438.518.220.95%114,708
Oct 8, 20248.568.568.408.438.15-1.29%151,548
Oct 7, 20248.548.578.498.548.250.59%199,305
Oct 4, 20248.488.568.388.498.210.12%184,414
Oct 3, 20248.438.498.428.488.200.83%116,585
Oct 2, 20248.388.428.328.418.130.84%122,013
Oct 1, 20248.648.648.338.348.06-3.81%391,933
Sep 30, 20248.378.678.278.678.382.97%480,639
Sep 27, 20248.368.448.308.428.140.84%121,263
Sep 26, 20248.398.448.288.358.07-0.24%122,809
Sep 25, 20248.438.438.358.378.09-0.48%197,590
Sep 24, 20248.318.418.288.418.131.57%181,530
Sep 23, 20248.288.328.228.288.000.24%124,985
Sep 20, 20248.228.308.208.267.980.12%122,074
Sep 19, 20248.228.258.198.257.970.73%99,517
Sep 18, 20248.248.268.188.197.92-0.36%140,237
Sep 17, 20248.218.258.178.227.940.31%113,590
Sep 16, 20248.218.258.188.207.92-1.38%86,000
Sep 13, 20248.218.338.218.317.941.71%104,221
Sep 12, 20248.208.258.178.177.810.12%120,489
Sep 11, 20248.238.328.168.167.80-0.85%230,281
Sep 10, 20248.268.288.238.237.87-0.36%115,107
Sep 9, 20248.258.328.228.267.90-0.12%112,335
Sep 6, 20248.258.318.228.277.910.12%96,661
Sep 5, 20248.298.318.258.267.90-0.42%126,279
Sep 4, 20248.258.318.238.307.930.91%123,302
Sep 3, 20248.248.278.228.227.86-0.48%119,257
Aug 30, 20248.348.358.208.267.90-0.60%185,824
Aug 29, 20248.288.348.208.317.940.73%121,822
Aug 28, 20248.328.348.258.257.89-0.84%106,300
Aug 27, 20248.318.378.268.327.950.73%120,123
Aug 26, 20248.358.388.268.267.90-0.84%171,013
Aug 23, 20248.248.338.218.337.961.59%161,618
Aug 22, 20248.258.308.198.207.84-112,136
Aug 21, 20248.278.288.208.207.84-0.85%180,154
Aug 20, 20248.068.328.068.277.912.92%570,531
Aug 19, 20248.058.068.028.047.68-0.31%102,395
Aug 16, 20248.028.068.008.067.700.12%91,803
Aug 15, 20248.078.118.028.057.70-1.23%78,832
Aug 14, 20248.118.208.118.157.700.68%83,886
Aug 13, 20248.028.158.028.107.650.56%95,431
Aug 12, 20248.008.078.008.057.610.75%60,759
Aug 9, 20248.038.077.977.997.55-0.50%87,234
Aug 8, 20247.988.087.988.037.590.75%46,488
Aug 7, 20247.987.997.967.977.530.25%69,207
Aug 6, 20247.948.017.887.957.520.65%104,489
Aug 5, 20247.927.967.877.907.47-1.39%110,269