Neuberger Berman High Yield Strategies Fund Inc. (NHS)
NYSEAMERICAN: NHS · Real-Time Price · USD
7.47
+0.02 (0.27%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.45 | 7.51 | 7.45 | 7.49 | 7.49 | 0.54% | 71,339 |
| Apr 23, 2025 | 7.45 | 7.55 | 7.44 | 7.45 | 7.45 | 0.13% | 198,551 |
| Apr 22, 2025 | 7.39 | 7.44 | 7.34 | 7.44 | 7.44 | 0.95% | 137,358 |
| Apr 21, 2025 | 7.38 | 7.44 | 7.30 | 7.37 | 7.37 | -0.14% | 82,112 |
| Apr 17, 2025 | 7.43 | 7.45 | 7.37 | 7.38 | 7.38 | -0.67% | 85,991 |
| Apr 16, 2025 | 7.30 | 7.43 | 7.27 | 7.43 | 7.43 | 1.64% | 151,835 |
| Apr 15, 2025 | 7.08 | 7.34 | 7.06 | 7.31 | 7.31 | 1.53% | 222,155 |
| Apr 14, 2025 | 7.16 | 7.27 | 7.14 | 7.20 | 7.11 | 1.55% | 96,256 |
| Apr 11, 2025 | 7.03 | 7.21 | 7.02 | 7.09 | 7.00 | 0.14% | 181,520 |
| Apr 10, 2025 | 7.19 | 7.21 | 7.01 | 7.08 | 6.99 | -3.15% | 110,421 |
| Apr 9, 2025 | 6.98 | 7.31 | 6.85 | 7.31 | 7.22 | 4.43% | 170,557 |
| Apr 8, 2025 | 7.00 | 7.17 | 6.93 | 7.00 | 6.91 | 1.89% | 204,117 |
| Apr 7, 2025 | 6.85 | 7.11 | 6.62 | 6.87 | 6.79 | -5.11% | 316,617 |
| Apr 4, 2025 | 7.56 | 7.57 | 7.21 | 7.24 | 7.15 | -4.86% | 307,623 |
| Apr 3, 2025 | 7.60 | 7.64 | 7.58 | 7.61 | 7.52 | -0.72% | 182,978 |
| Apr 2, 2025 | 7.64 | 7.67 | 7.62 | 7.67 | 7.57 | 0.20% | 79,021 |
| Apr 1, 2025 | 7.65 | 7.65 | 7.59 | 7.65 | 7.56 | 0.13% | 114,835 |
| Mar 31, 2025 | 7.66 | 7.70 | 7.61 | 7.64 | 7.55 | -0.13% | 196,435 |
| Mar 28, 2025 | 7.67 | 7.71 | 7.63 | 7.65 | 7.56 | -0.13% | 108,339 |
| Mar 27, 2025 | 7.71 | 7.72 | 7.66 | 7.66 | 7.57 | -0.52% | 74,718 |
| Mar 26, 2025 | 7.69 | 7.71 | 7.68 | 7.70 | 7.61 | 0.13% | 58,603 |
| Mar 25, 2025 | 7.69 | 7.71 | 7.67 | 7.69 | 7.60 | 0.39% | 81,710 |
| Mar 24, 2025 | 7.71 | 7.73 | 7.66 | 7.66 | 7.57 | -0.39% | 159,991 |
| Mar 21, 2025 | 7.66 | 7.69 | 7.66 | 7.69 | 7.60 | 0.39% | 88,573 |
| Mar 20, 2025 | 7.64 | 7.68 | 7.64 | 7.66 | 7.57 | 0.39% | 106,826 |
| Mar 19, 2025 | 7.59 | 7.70 | 7.59 | 7.63 | 7.54 | - | 168,484 |
| Mar 18, 2025 | 7.58 | 7.64 | 7.58 | 7.63 | 7.54 | 0.53% | 107,513 |
| Mar 17, 2025 | 7.60 | 7.63 | 7.57 | 7.59 | 7.50 | -1.30% | 113,167 |
| Mar 14, 2025 | 7.65 | 7.73 | 7.65 | 7.69 | 7.51 | 0.52% | 287,032 |
| Mar 13, 2025 | 7.71 | 7.73 | 7.61 | 7.65 | 7.47 | -0.52% | 168,133 |
| Mar 12, 2025 | 7.70 | 7.74 | 7.65 | 7.69 | 7.51 | 0.13% | 187,213 |
| Mar 11, 2025 | 7.80 | 7.83 | 7.67 | 7.68 | 7.50 | -1.66% | 252,782 |
| Mar 10, 2025 | 7.92 | 7.93 | 7.78 | 7.81 | 7.62 | -1.51% | 316,369 |
| Mar 7, 2025 | 7.92 | 7.94 | 7.90 | 7.93 | 7.74 | 0.51% | 113,262 |
| Mar 6, 2025 | 7.90 | 7.92 | 7.86 | 7.89 | 7.70 | -0.13% | 200,273 |
| Mar 5, 2025 | 7.87 | 7.92 | 7.86 | 7.90 | 7.71 | -0.13% | 149,474 |
| Mar 4, 2025 | 7.84 | 7.91 | 7.83 | 7.91 | 7.72 | 0.64% | 226,512 |
| Mar 3, 2025 | 7.85 | 7.86 | 7.82 | 7.86 | 7.67 | 0.26% | 261,825 |
| Feb 28, 2025 | 7.81 | 7.92 | 7.81 | 7.84 | 7.65 | 0.51% | 145,623 |
| Feb 27, 2025 | 7.83 | 7.84 | 7.77 | 7.80 | 7.61 | -0.06% | 104,339 |
| Feb 26, 2025 | 7.80 | 7.82 | 7.77 | 7.81 | 7.62 | 0.06% | 114,255 |
| Feb 25, 2025 | 7.80 | 7.81 | 7.77 | 7.80 | 7.61 | 0.13% | 190,850 |
| Feb 24, 2025 | 7.82 | 7.82 | 7.77 | 7.79 | 7.60 | - | 79,328 |
| Feb 21, 2025 | 7.81 | 7.81 | 7.76 | 7.79 | 7.60 | - | 115,636 |
| Feb 20, 2025 | 7.81 | 7.81 | 7.77 | 7.79 | 7.60 | -0.26% | 192,471 |
| Feb 19, 2025 | 7.80 | 7.81 | 7.77 | 7.81 | 7.62 | 0.13% | 136,924 |
| Feb 18, 2025 | 7.80 | 7.82 | 7.75 | 7.80 | 7.61 | -0.89% | 256,164 |
| Feb 14, 2025 | 7.87 | 7.88 | 7.80 | 7.87 | 7.59 | 0.64% | 185,916 |
| Feb 13, 2025 | 7.79 | 7.84 | 7.77 | 7.82 | 7.55 | 0.90% | 325,764 |
| Feb 12, 2025 | 7.74 | 7.78 | 7.73 | 7.75 | 7.48 | -0.13% | 123,467 |