Neuberger Berman High Yield Strategies Fund (NY: NHS )

12.70 USD +0.18 (+1.44%)
Streaming Delayed Price Updated: 10:53 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.32 10.33 10.11 10.24 29,475 -0.05(-0.49%)
Aug 28, 2009 10.15 10.35 10.15 10.29 27,296 +0.07(+0.68%)
Aug 27, 2009 10.10 10.24 10.07 10.22 66,739 +0.20(+2.00%)
Aug 26, 2009 10.25 10.34 10.02 10.02 41,174 -0.21(-2.05%)
Aug 25, 2009 10.28 10.33 10.13 10.23 29,036 +0.00(+0.00%)
Aug 24, 2009 10.35 10.39 10.23 10.23 21,018 -0.07(-0.68%)
Aug 21, 2009 10.63 10.63 10.28 10.30 61,454 +0.00(+0.00%)
Aug 20, 2009 10.26 10.32 10.15 10.30 52,510 +0.10(+0.98%)
Aug 19, 2009 9.990 10.20 9.990 10.20 25,288 +0.09(+0.89%)
Aug 18, 2009 10.10 10.28 10.01 10.11 41,010 -0.03(-0.30%)
Aug 17, 2009 10.35 10.36 9.970 10.14 27,484 -0.22(-2.12%)
Aug 14, 2009 10.65 10.69 10.36 10.36 29,641 -0.23(-2.17%)
Aug 13, 2009 10.69 10.69 10.42 10.59 33,154 -0.09(-0.84%)
Aug 12, 2009 10.72 10.72 10.62 10.68 32,130 -0.02(-0.19%)
Aug 11, 2009 10.71 10.77 10.60 10.70 30,616 -0.01(-0.09%)
Aug 10, 2009 10.68 10.71 10.60 10.71 20,368 +0.13(+1.23%)
Aug 07, 2009 10.63 10.66 10.50 10.58 26,590 +0.13(+1.24%)
Aug 06, 2009 10.49 10.55 10.35 10.45 44,090 +0.01(+0.10%)
Aug 05, 2009 10.55 10.55 10.32 10.44 55,448 -0.11(-1.04%)
Aug 04, 2009 10.34 10.59 10.26 10.55 48,256 +0.14(+1.34%)
Aug 03, 2009 10.14 10.45 10.09 10.41 38,812 +0.17(+1.66%)
Jul 31, 2009 9.800 10.41 9.800 10.24 202,618 +0.43(+4.38%)
Jul 30, 2009 9.890 9.980 9.790 9.810 24,829 +0.01(+0.10%)
Jul 29, 2009 9.740 9.910 9.720 9.800 24,390 +0.07(+0.72%)
Jul 28, 2009 9.700 9.740 9.600 9.730 26,111 +0.14(+1.46%)
Jul 27, 2009 9.700 9.750 9.590 9.590 42,744 -0.07(-0.72%)
Jul 24, 2009 9.500 9.680 9.500 9.660 144 +0.08(+0.84%)
Jul 23, 2009 9.510 9.640 9.503 9.580 30,382 +0.11(+1.16%)
Jul 22, 2009 9.450 9.490 9.410 9.470 21,768 +0.05(+0.53%)
Jul 21, 2009 9.690 9.690 9.370 9.420 22,279 -0.01(-0.11%)
Jul 20, 2009 9.340 9.430 9.340 9.430 13,837 +0.14(+1.51%)
Jul 17, 2009 9.290 9.320 9.220 9.290 31,154 +0.00(+0.00%)
Jul 16, 2009 9.240 9.290 9.203 9.290 16,322 +0.12(+1.31%)
Jul 15, 2009 9.210 9.279 9.150 9.170 19,821 -0.01(-0.11%)
Jul 14, 2009 9.220 9.220 9.020 9.180 18,355 +0.06(+0.66%)
Jul 13, 2009 9.200 9.200 8.430 9.120 58,073 -0.06(-0.65%)
Jul 10, 2009 9.300 9.300 9.100 9.180 26,802 -0.11(-1.18%)
Jul 09, 2009 9.290 9.296 9.240 9.290 9,799 +0.13(+1.42%)
Jul 08, 2009 9.460 9.460 9.150 9.160 13,162 -0.09(-0.97%)
Jul 07, 2009 9.280 9.324 9.120 9.250 19,809 -0.02(-0.22%)
Jul 06, 2009 9.110 9.320 9.080 9.270 16,413 +0.03(+0.32%)
Jul 02, 2009 9.060 9.320 9.060 9.240 19,458 -0.08(-0.86%)
Jul 01, 2009 9.330 9.370 9.250 9.320 28,323 +0.10(+1.08%)
Jun 30, 2009 9.420 9.420 9.210 9.220 16,247 -0.13(-1.39%)
Jun 29, 2009 9.400 9.400 9.250 9.350 35,382 +0.04(+0.43%)
Jun 26, 2009 9.320 9.370 9.297 9.310 26,707 +0.05(+0.54%)
Jun 25, 2009 9.330 9.330 9.250 9.260 23,996 +0.01(+0.11%)
Jun 24, 2009 9.160 9.340 9.140 9.250 46,819 +0.14(+1.54%)
Jun 23, 2009 9.340 9.340 9.110 9.110 19,161 -0.02(-0.22%)
Jun 22, 2009 9.360 9.360 9.110 9.130 21,803 -0.18(-1.93%)
Jun 19, 2009 9.380 9.380 9.300 9.310 32,144 -0.04(-0.43%)
Jun 18, 2009 9.400 9.410 9.340 9.350 15,103 +0.02(+0.21%)
Jun 17, 2009 9.520 9.520 9.260 9.330 46,861 -0.12(-1.27%)
Jun 16, 2009 9.470 9.630 9.400 9.450 35,995 -0.09(-0.94%)
Jun 15, 2009 9.510 9.540 9.400 9.540 33,318 -0.19(-1.95%)
Jun 12, 2009 9.700 9.750 9.490 9.730 44,828 +0.08(+0.83%)
Jun 11, 2009 9.690 9.860 9.490 9.650 31,722 +0.04(+0.42%)
Jun 10, 2009 9.890 9.890 9.600 9.610 31,216 -0.12(-1.23%)
Jun 09, 2009 9.920 10.15 9.610 9.730 50,573 +0.13(+1.35%)
Jun 08, 2009 9.900 9.900 9.519 9.600 21,185 -0.01(-0.10%)
Jun 05, 2009 9.780 9.880 9.610 9.610 17,528 -0.06(-0.62%)
Jun 04, 2009 9.610 9.750 9.530 9.670 13,145 +0.17(+1.79%)
Jun 03, 2009 9.540 9.590 9.420 9.500 37,644 -0.15(-1.55%)
Jun 02, 2009 9.170 9.650 9.170 9.650 25,019 +0.39(+4.21%)
Jun 01, 2009 9.110 9.350 9.110 9.260 47,986 +0.14(+1.54%)
May 29, 2009 8.700 9.210 8.700 9.120 44,881 +0.02(+0.22%)
May 28, 2009 9.160 9.192 9.010 9.100 20,609 +0.06(+0.66%)
May 27, 2009 9.070 9.088 8.820 9.040 26,566 -0.01(-0.11%)
May 26, 2009 9.120 9.120 8.999 9.050 37,311 +0.04(+0.44%)
May 22, 2009 9.020 9.130 8.911 9.010 42,140 +0.10(+1.12%)
May 21, 2009 8.810 8.980 8.810 8.910 24,338 +0.04(+0.45%)
May 20, 2009 8.890 8.980 8.750 8.870 48,920 +0.08(+0.91%)
May 19, 2009 8.880 8.940 8.750 8.790 26,196 -0.06(-0.68%)
May 18, 2009 8.750 8.920 8.420 8.850 48,411 +0.01(+0.11%)
May 15, 2009 8.970 8.990 8.740 8.840 49,199 +0.02(+0.23%)
May 14, 2009 8.820 8.880 8.750 8.820 21,871 +0.11(+1.26%)
May 13, 2009 8.830 8.860 8.610 8.710 51,001 -0.23(-2.57%)
May 12, 2009 8.890 8.970 8.800 8.940 33,830 +0.14(+1.59%)
May 11, 2009 8.670 9.070 8.670 8.800 29,744 -0.10(-1.12%)
May 08, 2009 8.700 9.080 8.700 8.900 55,964 +0.16(+1.83%)
May 07, 2009 8.690 8.820 8.600 8.740 40,430 +0.01(+0.11%)
May 06, 2009 8.810 8.850 8.720 8.730 25,708 +0.05(+0.58%)
May 05, 2009 8.710 8.740 8.564 8.680 28,289 +0.12(+1.40%)
May 04, 2009 8.500 8.600 8.440 8.560 35,893 +0.08(+0.94%)
May 01, 2009 8.180 8.500 8.170 8.480 34,776 +0.28(+3.41%)
Apr 30, 2009 8.180 8.290 8.160 8.200 14,124 +0.06(+0.74%)
Apr 29, 2009 8.060 8.200 7.980 8.140 32,534 +0.03(+0.37%)
Apr 28, 2009 7.820 8.110 7.820 8.110 46,018 +0.21(+2.66%)
Apr 27, 2009 7.780 7.900 7.720 7.900 21,852 +0.12(+1.54%)
Apr 24, 2009 7.640 7.810 7.640 7.780 29,246 +0.20(+2.64%)
Apr 23, 2009 7.550 7.733 7.550 7.580 50,490 -0.11(-1.43%)
Apr 22, 2009 7.560 7.750 7.560 7.690 21,300 -0.09(-1.16%)
Apr 21, 2009 7.740 7.780 7.680 7.780 17,099 +0.03(+0.39%)
Apr 20, 2009 7.790 7.800 7.600 7.750 46,893 -0.10(-1.27%)
Apr 17, 2009 7.670 7.850 7.670 7.850 23,787 +0.20(+2.61%)
Apr 16, 2009 7.460 7.740 7.460 7.650 25,874 +0.28(+3.80%)
Apr 15, 2009 7.330 7.440 7.270 7.370 9,428 +0.02(+0.27%)
Apr 14, 2009 7.390 7.470 7.230 7.350 10,267 -0.12(-1.61%)
Apr 13, 2009 7.300 7.470 7.300 7.470 38,895 -0.07(-0.93%)
Apr 09, 2009 7.090 7.540 7.000 7.540 112,780 +0.55(+7.87%)
Apr 08, 2009 6.820 6.990 6.820 6.990 19,168 +0.11(+1.60%)
Apr 07, 2009 6.800 6.880 6.780 6.880 47,201 +0.04(+0.58%)
Apr 06, 2009 6.980 6.980 6.712 6.840 21,442 -0.15(-2.15%)
Apr 03, 2009 6.980 7.048 6.940 6.990 17,710 -0.10(-1.41%)
Apr 02, 2009 6.850 7.181 6.850 7.090 20,297 +0.16(+2.24%)
Apr 01, 2009 6.730 6.970 6.720 6.935 18,508 +0.04(+0.65%)
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.