Neuberger Berman High Yield Strategies Fund (NY: NHS )

12.52 USD +0.27 (+2.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.870 6.970 6.810 6.890 19,016 +0.10(+1.47%)
Mar 30, 2009 6.650 6.800 6.630 6.790 25,529 -0.36(-5.03%)
Mar 26, 2009 7.190 7.190 6.861 7.150 37,414 +0.10(+1.42%)
Mar 25, 2009 6.960 7.100 6.890 7.050 26,722 +0.25(+3.68%)
Mar 24, 2009 6.620 6.930 6.575 6.800 53,886 +0.20(+3.03%)
Mar 23, 2009 6.520 6.610 6.510 6.600 78,487 +0.14(+2.17%)
Mar 20, 2009 6.700 6.720 6.460 6.460 13,300 -0.05(-0.77%)
Mar 19, 2009 6.900 6.910 6.510 6.510 25,248 -0.24(-3.56%)
Mar 18, 2009 6.700 6.800 6.550 6.750 48,009 +0.17(+2.58%)
Mar 17, 2009 6.750 6.750 6.250 6.580 94,702 +0.01(+0.15%)
Mar 16, 2009 6.450 6.710 6.450 6.570 10,753 +0.07(+1.08%)
Mar 13, 2009 6.500 6.760 6.190 6.500 0 +0.01(+0.15%)
Mar 12, 2009 6.290 6.490 6.110 6.490 28,101 +0.23(+3.67%)
Mar 11, 2009 6.440 6.500 6.199 6.260 35,205 +0.06(+0.97%)
Mar 10, 2009 5.920 6.200 5.920 6.200 68,253 +0.30(+5.08%)
Mar 09, 2009 5.910 6.080 5.900 5.900 66,694 -0.20(-3.28%)
Mar 06, 2009 6.200 6.300 6.010 6.100 0 -0.20(-3.19%)
Mar 05, 2009 6.290 6.500 6.130 6.301 33,186 -0.20(-3.06%)
Mar 04, 2009 6.420 6.640 6.410 6.500 26,572 +0.02(+0.31%)
Mar 02, 2009 6.600 6.810 6.440 6.480 77,858 -0.32(-4.71%)
Feb 27, 2009 7.110 7.110 6.780 6.800 0 -0.25(-3.55%)
Feb 26, 2009 7.150 7.150 6.950 7.050 14,564 +0.11(+1.59%)
Feb 25, 2009 6.940 6.940 6.680 6.940 16,640 +0.16(+2.36%)
Feb 24, 2009 7.090 7.090 6.660 6.780 51,407 +0.05(+0.74%)
Feb 23, 2009 6.930 6.930 6.610 6.730 66,492 -0.05(-0.74%)
Feb 20, 2009 6.830 6.831 6.530 6.780 140,503 -0.12(-1.74%)
Feb 19, 2009 7.080 7.100 6.851 6.900 140,919 -0.02(-0.29%)
Feb 18, 2009 7.150 7.280 6.830 6.920 73,105 -0.33(-4.55%)
Feb 17, 2009 7.340 7.550 7.130 7.250 96,762 -0.45(-5.84%)
Feb 13, 2009 7.890 7.890 7.700 7.700 31,202 -0.15(-1.91%)
Feb 12, 2009 7.810 7.850 7.660 7.850 32,693 +0.00(+0.00%)
Feb 11, 2009 7.700 7.940 7.700 7.850 20,873 +0.15(+1.95%)
Feb 10, 2009 7.800 7.820 7.600 7.700 32,363 -0.05(-0.65%)
Feb 09, 2009 7.790 7.790 7.630 7.750 16,818 +0.06(+0.78%)
Feb 06, 2009 7.690 7.800 7.650 7.690 17,445 +0.13(+1.72%)
Feb 05, 2009 7.680 7.680 7.540 7.560 24,020 -0.07(-0.92%)
Feb 04, 2009 7.530 7.640 7.500 7.630 92,399 +0.16(+2.14%)
Feb 03, 2009 7.440 7.490 7.400 7.470 50,528 +0.05(+0.67%)
Feb 02, 2009 7.380 7.490 7.282 7.420 44,412 +0.12(+1.64%)
Jan 30, 2009 7.400 7.400 7.280 7.300 0 +0.02(+0.27%)
Jan 29, 2009 7.350 7.390 7.230 7.280 58,120 -0.02(-0.28%)
Jan 28, 2009 7.880 7.880 7.260 7.300 38,208 +0.00(+0.00%)
Jan 27, 2009 7.800 7.800 7.200 7.300 34,113 +0.08(+1.11%)
Jan 26, 2009 7.360 7.370 7.110 7.220 41,386 -0.01(-0.14%)
Jan 23, 2009 7.090 7.230 7.040 7.230 35,269 +0.00(+0.00%)
Jan 22, 2009 7.280 7.280 7.080 7.230 31,847 -0.05(-0.69%)
Jan 21, 2009 7.170 7.300 7.110 7.280 33,017 +0.02(+0.28%)
Jan 20, 2009 7.350 7.380 7.060 7.260 21,392 +0.01(+0.14%)
Jan 16, 2009 6.950 7.300 6.760 7.250 46,921 +0.25(+3.57%)
Jan 15, 2009 7.000 7.040 6.880 7.000 53,462 +0.06(+0.86%)
Jan 14, 2009 7.060 7.150 6.940 6.940 19,663 -0.39(-5.32%)
Jan 13, 2009 7.200 7.390 7.200 7.330 55,226 -0.02(-0.27%)
Jan 12, 2009 7.100 7.470 7.050 7.350 167,907 +0.09(+1.20%)
Jan 09, 2009 7.380 7.400 7.120 7.263 45,449 -0.12(-1.59%)
Jan 08, 2009 7.310 7.410 7.150 7.380 16,300 +0.19(+2.64%)
Jan 07, 2009 7.300 7.320 7.100 7.190 62,403 -0.09(-1.24%)
Jan 06, 2009 7.090 7.280 7.000 7.280 76,999 +0.39(+5.66%)
Jan 05, 2009 6.620 6.890 6.610 6.890 72,217 +0.18(+2.68%)
Jan 02, 2009 6.310 6.850 6.310 6.710 0 +0.33(+5.17%)
Jan 01, 2009 5.980 6.460 5.980 6.380 0 +0.00(+0.00%)
Dec 31, 2008 5.980 6.460 5.980 6.380 67,218 +0.30(+4.93%)
Dec 30, 2008 6.000 6.080 5.870 6.080 44,178 +0.23(+3.93%)
Dec 29, 2008 5.960 6.050 5.750 5.850 39,486 -0.17(-2.82%)
Dec 26, 2008 5.860 6.020 5.860 6.020 0 +0.12(+2.03%)
Dec 24, 2008 5.800 6.050 5.800 5.900 43,443 +0.11(+1.90%)
Dec 23, 2008 5.290 5.990 5.290 5.790 36,356 +0.00(+0.00%)
Dec 22, 2008 5.280 5.800 5.280 5.790 45,782 +0.11(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.