Neuberger Berman High Yield Strategies Fund Inc. (NHS)
NYSEAMERICAN: NHS · Real-Time Price · USD
7.75
-0.01 (-0.13%)
At close: Feb 12, 2025, 4:00 PM
7.80
+0.05 (0.62%)
After-hours: Feb 12, 2025, 5:59 PM EST

NHS Stock Price History

Created with Highcharts 11.4.8Zoom1m3mYTD1Y5Y10YMaxJul 29, 2003Feb 12, 2025Max ▾2005200720092011201320152017201920212023202520042004200820082012201220162016202020202024202405101520

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20257.747.787.737.757.75-0.13%123,467
Feb 11, 20257.747.767.727.767.760.52%135,836
Feb 10, 20257.757.767.707.727.720.13%349,790
Feb 7, 20257.807.807.717.717.71-1.15%188,836
Feb 6, 20257.807.807.757.807.80-96,893
Feb 5, 20257.767.807.727.807.800.65%119,619
Feb 4, 20257.707.757.707.757.750.98%191,409
Feb 3, 20257.647.697.587.687.68-0.20%393,594
Jan 31, 20257.647.757.597.697.690.92%228,329
Jan 30, 20257.617.627.577.627.620.53%314,759
Jan 29, 20257.577.607.557.587.58-0.13%262,368
Jan 28, 20257.577.607.547.597.59-0.13%219,053
Jan 27, 20257.607.617.557.607.60-0.39%297,739
Jan 24, 20257.587.637.577.637.630.53%211,657
Jan 23, 20257.577.597.567.597.590.26%325,955
Jan 22, 20257.577.617.557.577.57-0.13%213,134
Jan 21, 20257.577.607.537.587.580.13%462,841
Jan 17, 20257.567.597.557.577.570.26%361,551
Jan 16, 20257.577.617.527.557.55-0.66%280,829
Jan 15, 20257.517.607.517.607.600.20%278,953
Jan 14, 20257.647.657.577.597.50-0.33%325,014
Jan 13, 20257.617.657.577.617.520.07%196,395
Jan 10, 20257.637.667.587.617.52-0.85%173,269
Jan 8, 20257.577.677.557.677.581.19%244,652
Jan 7, 20257.647.657.577.587.49-0.52%109,297
Jan 6, 20257.657.667.597.627.53-0.26%185,969
Jan 3, 20257.587.647.577.647.550.92%143,217
Jan 2, 20257.577.607.537.577.481.07%283,137
Dec 31, 20247.647.857.487.497.40-1.32%707,388
Dec 30, 20247.617.637.577.597.50-0.26%144,648
Dec 27, 20247.617.687.587.617.52-0.52%66,559
Dec 26, 20247.617.657.607.657.560.59%90,821
Dec 24, 20247.567.617.557.617.520.60%82,120
Dec 23, 20247.537.597.517.567.470.40%204,464
Dec 20, 20247.487.567.487.537.440.80%186,305
Dec 19, 20247.627.627.477.477.38-1.45%159,628
Dec 18, 20247.687.727.587.587.49-1.56%141,644
Dec 17, 20247.737.747.677.707.61-0.52%117,797
Dec 16, 20247.777.797.747.747.65-1.53%111,228
Dec 13, 20247.907.917.847.867.68-0.51%154,584
Dec 12, 20247.907.917.907.907.72-0.38%77,153
Dec 11, 20247.927.937.907.937.750.57%73,384
Dec 10, 20247.897.897.877.897.700.19%84,293
Dec 9, 20247.867.907.867.877.69-0.13%115,811
Dec 6, 20247.887.897.857.887.700.13%117,752
Dec 5, 20247.897.897.857.877.69-86,484
Dec 4, 20247.867.907.847.877.69-0.25%162,978
Dec 3, 20247.807.907.777.897.711.02%244,965
Dec 2, 20247.807.817.747.817.63-0.13%180,574
Nov 29, 20247.768.157.757.827.640.77%175,015
Nov 27, 20247.787.787.717.767.580.26%117,042
Nov 26, 20247.797.807.727.747.56-0.51%186,592
Nov 25, 20247.817.827.737.787.600.39%213,850
Nov 22, 20247.687.767.677.757.570.91%156,688
Nov 21, 20247.687.697.647.687.500.39%137,938
Nov 20, 20247.697.697.647.657.47-0.52%180,243
Nov 19, 20247.687.707.647.697.51-0.26%201,615
Nov 18, 20247.717.747.657.717.53-197,104
Nov 15, 20247.827.907.657.717.53-2.77%331,726
Nov 14, 20247.938.127.887.937.66-157,662
Nov 13, 20248.028.167.927.937.66-1.12%129,349
Nov 12, 20248.058.107.948.027.74-0.50%178,992
Nov 11, 20248.108.138.038.067.78-0.62%104,163
Nov 8, 20248.088.148.088.117.830.25%116,950
Nov 7, 20247.998.097.998.097.811.25%200,562
Nov 6, 20247.998.067.977.997.71-0.25%113,533
Nov 5, 20247.988.057.968.017.730.25%110,284
Nov 4, 20248.058.097.987.997.71-0.62%104,787
Nov 1, 20248.168.178.038.047.76-1.95%189,014
Oct 31, 20248.158.358.118.207.920.74%141,222
Oct 30, 20247.978.157.978.147.862.01%108,673
Oct 29, 20248.008.047.977.987.71-0.75%119,986
Oct 28, 20248.038.088.038.047.76-0.06%47,858
Oct 25, 20248.068.128.048.057.77-0.19%63,254
Oct 24, 20248.078.118.028.067.78-0.25%81,291
Oct 23, 20248.108.158.018.087.80-0.49%118,883
Oct 22, 20248.108.208.108.127.84-0.12%107,371
Oct 21, 20248.148.158.088.137.85-0.25%93,784
Oct 18, 20248.128.158.088.157.870.49%84,223
Oct 17, 20248.228.258.098.117.83-1.58%158,665
Oct 16, 20248.288.308.238.247.96-0.60%132,931
Oct 15, 20248.298.388.268.298.00-1.54%126,920
Oct 14, 20248.388.448.358.428.041.08%111,651
Oct 11, 20248.448.488.298.337.96-1.30%138,444
Oct 10, 20248.498.568.418.448.06-0.82%163,361
Oct 9, 20248.478.528.438.518.130.95%114,708
Oct 8, 20248.568.568.408.438.05-1.29%151,548
Oct 7, 20248.548.578.498.548.160.59%199,305
Oct 4, 20248.488.568.388.498.110.12%184,414
Oct 3, 20248.438.498.428.488.100.83%116,585
Oct 2, 20248.388.428.328.418.030.84%122,013
Oct 1, 20248.648.648.338.347.97-3.81%391,933
Sep 30, 20248.378.678.278.678.282.97%480,639
Sep 27, 20248.368.448.308.428.040.84%121,263
Sep 26, 20248.398.448.288.357.98-0.24%122,809
Sep 25, 20248.438.438.358.377.99-0.48%197,590
Sep 24, 20248.318.418.288.418.031.57%181,530
Sep 23, 20248.288.328.228.287.910.24%124,985
Sep 20, 20248.228.308.208.267.890.12%122,074
Sep 19, 20248.228.258.198.257.880.73%99,517