Skip to main content
Neuberger Berman High Yield Strategies Fund Inc. (NHS)
NYSEAMERICAN: NHS · Real-Time Price · USD
7.75
+0.07 (0.91%)
Nov 22, 2024, 4:00 PM EST - Market closed

NHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20247.687.767.677.757.750.91%156,688
Nov 21, 20247.687.697.647.687.680.39%137,938
Nov 20, 20247.697.697.647.657.65-0.52%180,243
Nov 19, 20247.687.707.647.697.69-0.26%201,615
Nov 18, 20247.717.747.657.717.71-197,104
Nov 15, 20247.827.907.657.717.71-2.77%331,726
Nov 14, 20247.938.127.887.937.84-157,662
Nov 13, 20248.028.167.927.937.84-1.12%129,349
Nov 12, 20248.058.107.948.027.93-0.50%178,992
Nov 11, 20248.108.138.038.067.97-0.62%104,163
Nov 8, 20248.088.148.088.118.020.25%116,950
Nov 7, 20247.998.097.998.098.001.25%200,562
Nov 6, 20247.998.067.977.997.90-0.25%113,533
Nov 5, 20247.988.057.968.017.920.25%110,284
Nov 4, 20248.058.097.987.997.90-0.62%104,787
Nov 1, 20248.168.178.038.047.95-1.95%189,014
Oct 31, 20248.158.358.118.208.110.74%141,222
Oct 30, 20247.978.157.978.148.052.01%108,673
Oct 29, 20248.008.047.977.987.89-0.75%119,986
Oct 28, 20248.038.088.038.047.95-0.06%47,858
Oct 25, 20248.068.128.048.057.95-0.19%63,254
Oct 24, 20248.078.118.028.067.97-0.25%81,291
Oct 23, 20248.108.158.018.087.99-0.49%118,883
Oct 22, 20248.108.208.108.128.03-0.12%107,371
Oct 21, 20248.148.158.088.138.04-0.25%93,784
Oct 18, 20248.128.158.088.158.060.49%84,223
Oct 17, 20248.228.258.098.118.02-1.58%158,665
Oct 16, 20248.288.308.238.248.14-0.60%132,931
Oct 15, 20248.298.388.268.298.19-1.54%126,920
Oct 14, 20248.388.448.358.428.231.08%111,651
Oct 11, 20248.448.488.298.338.14-1.30%138,444
Oct 10, 20248.498.568.418.448.25-0.82%163,361
Oct 9, 20248.478.528.438.518.320.95%114,708
Oct 8, 20248.568.568.408.438.24-1.29%151,548
Oct 7, 20248.548.578.498.548.350.59%199,305
Oct 4, 20248.488.568.388.498.300.12%184,414
Oct 3, 20248.438.498.428.488.290.83%116,585
Oct 2, 20248.388.428.328.418.220.84%122,013
Oct 1, 20248.648.648.338.348.15-3.81%391,933
Sep 30, 20248.378.678.278.678.482.97%480,639
Sep 27, 20248.368.448.308.428.230.84%121,263
Sep 26, 20248.398.448.288.358.16-0.24%122,809
Sep 25, 20248.438.438.358.378.18-0.48%197,590
Sep 24, 20248.318.418.288.418.221.57%181,530
Sep 23, 20248.288.328.228.288.100.24%124,985
Sep 20, 20248.228.308.208.268.080.12%122,074
Sep 19, 20248.228.258.198.258.070.73%99,517
Sep 18, 20248.248.268.188.198.01-0.36%140,237
Sep 17, 20248.218.258.178.228.040.31%113,590
Sep 16, 20248.218.258.188.208.01-1.38%86,000
Sep 13, 20248.218.338.218.318.041.71%104,221
Sep 12, 20248.208.258.178.177.900.12%120,489
Sep 11, 20248.238.328.168.167.89-0.85%230,281
Sep 10, 20248.268.288.238.237.96-0.36%115,107
Sep 9, 20248.258.328.228.267.99-0.12%112,335
Sep 6, 20248.258.318.228.278.000.12%96,661
Sep 5, 20248.298.318.258.267.99-0.42%126,279
Sep 4, 20248.258.318.238.308.020.91%123,302
Sep 3, 20248.248.278.228.227.95-0.48%119,257
Aug 30, 20248.348.358.208.267.99-0.60%185,824
Aug 29, 20248.288.348.208.318.040.73%121,822
Aug 28, 20248.328.348.258.257.98-0.84%106,300
Aug 27, 20248.318.378.268.328.050.73%120,123
Aug 26, 20248.358.388.268.267.99-0.84%171,013
Aug 23, 20248.248.338.218.338.061.59%161,618
Aug 22, 20248.258.308.198.207.93-112,136
Aug 21, 20248.278.288.208.207.93-0.85%180,154
Aug 20, 20248.068.328.068.278.002.92%570,531
Aug 19, 20248.058.068.028.047.77-0.31%102,395
Aug 16, 20248.028.068.008.067.790.12%91,803
Aug 15, 20248.078.118.028.057.79-1.23%78,832
Aug 14, 20248.118.208.118.157.790.68%83,886
Aug 13, 20248.028.158.028.107.740.56%95,431
Aug 12, 20248.008.078.008.057.700.75%60,759
Aug 9, 20248.038.077.977.997.64-0.50%87,234
Aug 8, 20247.988.087.988.037.680.75%46,488
Aug 7, 20247.987.997.967.977.620.25%69,207
Aug 6, 20247.948.017.887.957.600.65%104,489
Aug 5, 20247.927.967.877.907.55-1.39%110,269
Aug 2, 20248.038.177.948.017.66-0.12%183,395
Aug 1, 20248.088.108.018.027.67-1.11%79,102
Jul 31, 20248.088.117.938.117.761.00%121,620
Jul 30, 20248.008.057.998.037.680.50%103,877
Jul 29, 20248.008.027.967.997.64-0.06%143,378
Jul 26, 20247.998.007.978.007.650.31%100,858
Jul 25, 20247.987.997.957.977.620.25%105,012
Jul 24, 20248.008.017.877.957.60-1.24%136,277
Jul 23, 20248.058.067.998.057.700.50%68,080
Jul 22, 20248.008.057.978.017.660.12%110,221
Jul 19, 20247.998.027.998.007.65-0.37%47,014
Jul 18, 20248.028.037.968.037.680.12%155,158
Jul 17, 20247.998.037.978.027.670.12%78,631
Jul 16, 20247.968.017.968.017.660.63%82,669
Jul 15, 20247.988.037.957.967.61-1.49%82,571
Jul 12, 20248.058.098.048.087.640.62%134,416
Jul 11, 20248.028.058.008.037.59-71,227
Jul 10, 20248.048.047.988.037.590.12%187,335
Jul 9, 20247.968.027.948.027.581.01%142,431
Jul 8, 20247.957.987.917.947.51-129,415
Jul 5, 20247.967.987.937.947.51-0.38%109,001