Neuberger Berman High Yield Strategies Fund (NY: NHS )

12.77 USD +0.07 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 12.82 12.82 12.71 12.77 25,109 +0.07(+0.55%)
Jul 22, 2021 12.77 12.80 12.64 12.70 33,449 -0.01(-0.08%)
Jul 21, 2021 12.79 12.79 12.71 12.71 20,232 -0.04(-0.31%)
Jul 20, 2021 12.57 12.75 12.57 12.75 38,296 +0.18(+1.43%)
Jul 19, 2021 12.76 12.89 12.52 12.57 74,360 -0.22(-1.72%)
Jul 16, 2021 12.93 13.05 12.79 12.79 51,002 -0.14(-1.08%)
Jul 15, 2021 13.04 13.11 12.91 12.93 51,619 -0.13(-1.00%)
Jul 14, 2021 13.20 13.25 13.06 13.06 45,896 -0.23(-1.73%)
Jul 13, 2021 13.20 13.34 13.20 13.29 38,349 +0.11(+0.83%)
Jul 12, 2021 13.39 13.45 13.15 13.18 54,342 -0.20(-1.49%)
Jul 09, 2021 13.43 13.43 13.31 13.38 30,591 -0.04(-0.30%)
Jul 08, 2021 13.43 13.47 13.35 13.42 26,497 -0.01(-0.07%)
Jul 07, 2021 13.52 13.52 13.43 13.43 24,193 -0.07(-0.52%)
Jul 06, 2021 13.57 13.57 13.45 13.50 43,303 -0.03(-0.22%)
Jul 02, 2021 13.45 13.55 13.37 13.53 60,853 +0.12(+0.89%)
Jul 01, 2021 13.44 13.50 13.35 13.41 41,307 +0.14(+1.06%)
Jun 30, 2021 13.54 13.54 13.23 13.27 133,909 -0.24(-1.78%)
Jun 29, 2021 13.45 13.51 13.41 13.51 29,399 +0.05(+0.37%)
Jun 28, 2021 13.31 13.47 13.28 13.46 39,955 +0.14(+1.05%)
Jun 25, 2021 13.42 13.44 13.28 13.32 45,781 -0.02(-0.15%)
Jun 24, 2021 13.33 13.34 13.29 13.34 20,970 +0.06(+0.45%)
Jun 23, 2021 13.24 13.32 13.24 13.28 29,443 +0.00(+0.00%)
Jun 22, 2021 13.23 13.33 13.22 13.28 38,741 -0.03(-0.23%)
Jun 21, 2021 13.33 13.43 13.25 13.31 57,977 +0.09(+0.68%)
Jun 18, 2021 13.11 13.28 13.06 13.22 42,068 +0.13(+0.99%)
Jun 17, 2021 13.14 13.15 13.04 13.09 10,366 +0.00(+0.00%)
Jun 16, 2021 13.24 13.24 13.05 13.09 40,470 -0.11(-0.83%)
Jun 15, 2021 13.29 13.29 13.15 13.20 67,970 +0.14(+1.07%)
Jun 14, 2021 13.04 13.14 13.02 13.06 18,370 -0.08(-0.61%)
Jun 11, 2021 13.35 13.35 13.14 13.14 32,211 -0.11(-0.83%)
Jun 10, 2021 13.21 13.27 13.12 13.25 50,844 +0.14(+1.07%)
Jun 09, 2021 13.20 13.26 13.00 13.11 82,299 +0.00(+0.00%)
Jun 08, 2021 13.10 13.14 13.09 13.11 28,092 +0.01(+0.08%)
Jun 07, 2021 13.14 13.18 13.10 13.10 45,636 -0.12(-0.91%)
Jun 04, 2021 13.27 13.29 13.21 13.22 33,177 -0.05(-0.37%)
Jun 03, 2021 13.20 13.30 13.19 13.27 26,440 +0.02(+0.15%)
Jun 02, 2021 13.34 13.36 13.20 13.25 97,265 -0.13(-0.97%)
Jun 01, 2021 13.41 13.41 13.32 13.38 34,765 +0.06(+0.45%)
May 28, 2021 13.28 13.39 13.19 13.32 37,491 +0.04(+0.30%)
May 27, 2021 13.15 13.28 13.11 13.28 18,829 +0.13(+0.99%)
May 26, 2021 13.14 13.28 13.10 13.15 91,977 +0.01(+0.08%)
May 25, 2021 13.09 13.14 13.01 13.14 48,376 +0.12(+0.92%)
May 24, 2021 12.87 13.04 12.82 13.02 49,345 +0.20(+1.56%)
May 21, 2021 12.61 12.83 12.61 12.82 43,611 +0.16(+1.26%)
May 20, 2021 12.67 12.67 12.57 12.66 67,871 +0.01(+0.08%)
May 19, 2021 12.76 12.80 12.59 12.65 88,305 -0.15(-1.17%)
May 18, 2021 12.96 13.05 12.77 12.80 40,920 -0.19(-1.47%)
May 17, 2021 12.89 13.13 12.78 12.99 38,052 +0.12(+0.93%)
May 14, 2021 13.02 13.14 12.82 12.87 36,461 -0.17(-1.30%)
May 13, 2021 13.02 13.11 12.98 13.04 21,061 +0.04(+0.31%)
May 12, 2021 13.14 13.23 12.90 13.00 40,139 -0.09(-0.69%)
May 11, 2021 13.17 13.19 13.05 13.09 7,126 -0.06(-0.46%)
May 10, 2021 13.20 13.25 13.13 13.15 51,521 -0.05(-0.38%)
May 07, 2021 13.16 13.28 13.16 13.20 33,205 +0.08(+0.61%)
May 06, 2021 12.96 13.24 12.88 13.12 85,464 +0.21(+1.63%)
May 05, 2021 12.99 13.05 12.88 12.91 49,337 -0.01(-0.08%)
May 04, 2021 12.93 12.97 12.86 12.92 31,387 +0.03(+0.23%)
May 03, 2021 12.88 13.13 12.86 12.89 94,055 +0.05(+0.39%)
Apr 30, 2021 12.83 12.84 12.80 12.84 25,300 +0.04(+0.31%)
Apr 29, 2021 12.87 12.87 12.77 12.80 21,288 -0.04(-0.31%)
Apr 28, 2021 12.80 12.84 12.78 12.84 57,433 +0.06(+0.47%)
Apr 27, 2021 12.76 12.78 12.76 12.78 6,043 +0.02(+0.16%)
Apr 26, 2021 12.74 12.77 12.71 12.76 20,659 +0.02(+0.16%)
Apr 23, 2021 12.72 12.74 12.66 12.74 52,800 +0.11(+0.87%)
Apr 22, 2021 12.61 12.67 12.54 12.63 81,441 +0.03(+0.24%)
Apr 21, 2021 12.70 12.75 12.46 12.60 90,819 -0.04(-0.32%)
Apr 20, 2021 12.79 12.83 12.64 12.64 57,930 -0.14(-1.10%)
Apr 19, 2021 12.83 13.14 12.75 12.78 28,299 +0.03(+0.24%)
Apr 16, 2021 12.85 12.88 12.75 12.75 38,300 -0.10(-0.78%)
Apr 15, 2021 12.94 12.94 12.83 12.85 36,332 -0.05(-0.39%)
Apr 14, 2021 12.98 13.01 12.86 12.90 24,976 -0.15(-1.15%)
Apr 13, 2021 12.97 13.06 12.92 13.05 67,873 +0.13(+1.01%)
Apr 12, 2021 12.93 12.93 12.88 12.92 38,918 +0.04(+0.27%)
Apr 09, 2021 12.94 12.96 12.87 12.88 37,100 +0.00(+0.04%)
Apr 08, 2021 12.91 12.96 12.85 12.88 36,124 -0.03(-0.23%)
Apr 07, 2021 12.96 12.96 12.88 12.91 31,628 +0.06(+0.47%)
Apr 06, 2021 12.92 12.92 12.84 12.85 46,197 +0.00(+0.00%)
Apr 05, 2021 12.97 12.97 12.85 12.85 49,418 -0.12(-0.93%)
Apr 01, 2021 12.96 12.97 12.81 12.97 31,900 +0.08(+0.62%)
Mar 31, 2021 12.78 12.93 12.62 12.89 74,727 +0.17(+1.34%)
Mar 30, 2021 12.65 12.73 12.62 12.72 40,566 +0.11(+0.87%)
Mar 29, 2021 12.57 12.64 12.44 12.61 63,658 +0.09(+0.72%)
Mar 26, 2021 12.52 12.62 12.49 12.52 35,900 -0.01(-0.08%)
Mar 25, 2021 12.53 12.57 12.43 12.53 14,067 +0.00(+0.00%)
Mar 24, 2021 12.50 12.58 12.48 12.53 26,390 +0.06(+0.48%)
Mar 23, 2021 12.45 12.48 12.44 12.47 32,913 +0.05(+0.40%)
Mar 22, 2021 12.39 12.45 12.39 12.42 25,383 +0.10(+0.81%)
Mar 19, 2021 12.39 12.42 12.30 12.32 26,000 -0.01(-0.08%)
Mar 18, 2021 12.45 12.45 12.33 12.33 15,845 -0.10(-0.80%)
Mar 17, 2021 12.41 12.58 12.37 12.43 46,744 +0.06(+0.49%)
Mar 16, 2021 12.45 12.46 12.33 12.37 51,459 -0.10(-0.80%)
Mar 15, 2021 12.47 12.51 12.40 12.47 60,967 -0.01(-0.08%)
Mar 12, 2021 12.49 12.55 12.44 12.48 28,600 -0.08(-0.64%)
Mar 11, 2021 12.59 12.60 12.55 12.56 48,446 +0.03(+0.24%)
Mar 10, 2021 12.53 12.57 12.51 12.53 27,553 +0.01(+0.12%)
Mar 09, 2021 12.44 12.54 12.44 12.52 68,820 +0.13(+1.09%)
Mar 08, 2021 12.35 12.46 12.35 12.38 47,939 -0.01(-0.08%)
Mar 05, 2021 12.35 12.41 12.30 12.39 41,100 +0.07(+0.57%)
Mar 04, 2021 12.51 12.59 12.32 12.32 48,361 -0.16(-1.28%)
Mar 03, 2021 12.42 12.49 12.38 12.48 68,136 +0.04(+0.30%)
Mar 02, 2021 12.34 12.45 12.34 12.44 37,948 +0.01(+0.10%)
Mar 01, 2021 12.18 12.44 12.18 12.43 62,165 +0.22(+1.80%)
Feb 26, 2021 12.16 12.21 12.06 12.21 52,500 +0.17(+1.41%)
Feb 25, 2021 12.27 12.31 12.00 12.04 56,624 -0.20(-1.63%)
Feb 24, 2021 12.25 12.35 12.24 12.24 43,010 +0.01(+0.08%)
Feb 23, 2021 12.25 12.26 12.11 12.23 71,497 -0.06(-0.49%)
Feb 22, 2021 12.23 12.30 12.22 12.29 32,358 +0.06(+0.49%)
Feb 19, 2021 12.34 12.35 12.23 12.23 45,400 -0.03(-0.24%)
Feb 18, 2021 12.17 12.26 12.15 12.26 38,677 +0.11(+0.91%)
Feb 17, 2021 12.23 12.23 12.14 12.15 37,115 -0.01(-0.08%)
Feb 16, 2021 12.36 12.36 12.14 12.16 61,381 -0.20(-1.62%)
Feb 12, 2021 12.28 12.39 12.28 12.36 101,900 -0.02(-0.16%)
Feb 11, 2021 12.30 12.43 12.27 12.38 87,455 +0.09(+0.73%)
Feb 10, 2021 12.24 12.29 12.21 12.29 35,974 +0.08(+0.66%)
Feb 09, 2021 12.18 12.23 12.16 12.21 39,920 +0.04(+0.33%)
Feb 08, 2021 12.09 12.19 12.09 12.17 56,211 +0.06(+0.50%)
Feb 05, 2021 12.10 12.15 12.09 12.11 44,100 +0.07(+0.58%)
Feb 04, 2021 12.03 12.08 12.03 12.04 34,722 +0.04(+0.33%)
Feb 03, 2021 12.00 12.04 11.97 12.00 50,012 +0.03(+0.25%)
Feb 02, 2021 11.92 11.97 11.84 11.97 98,734 +0.09(+0.76%)
Feb 01, 2021 11.83 11.91 11.82 11.88 75,400 +0.08(+0.68%)
Jan 29, 2021 11.84 11.86 11.75 11.80 81,700 -0.04(-0.34%)
Jan 28, 2021 11.79 11.87 11.74 11.84 66,906 +0.09(+0.77%)
Jan 27, 2021 11.76 11.83 11.74 11.75 85,723 -0.09(-0.76%)
Jan 26, 2021 11.83 11.88 11.79 11.84 62,273 +0.05(+0.43%)
Jan 25, 2021 11.84 11.84 11.76 11.79 61,543 -0.02(-0.17%)
Jan 22, 2021 11.80 11.83 11.76 11.81 41,500 +0.01(+0.08%)
Jan 21, 2021 11.77 11.82 11.77 11.80 41,486 +0.00(+0.00%)
Jan 20, 2021 11.80 11.81 11.77 11.80 54,815 +0.04(+0.34%)
Jan 19, 2021 11.78 11.79 11.74 11.76 76,319 +0.02(+0.17%)
Jan 15, 2021 11.77 11.77 11.72 11.74 43,600 +0.00(+0.00%)
Jan 14, 2021 11.82 11.82 11.72 11.74 52,212 -0.10(-0.84%)
Jan 13, 2021 11.87 11.87 11.81 11.84 45,852 +0.05(+0.42%)
Jan 12, 2021 11.80 11.81 11.75 11.79 41,516 +0.00(+0.00%)
Jan 11, 2021 11.82 11.83 11.77 11.79 73,320 -0.03(-0.25%)
Jan 08, 2021 11.84 11.84 11.78 11.82 45,100 +0.03(+0.25%)
Jan 07, 2021 11.70 11.84 11.67 11.79 121,156 +0.16(+1.38%)
Jan 06, 2021 11.65 11.69 11.57 11.63 59,525 +0.02(+0.17%)
Jan 05, 2021 11.65 11.65 11.58 11.61 87,914 -0.02(-0.17%)
Jan 04, 2021 11.69 11.70 11.56 11.63 52,658 -0.06(-0.51%)
Dec 31, 2020 11.69 11.69 11.69 77,918 +0.09(+0.78%)
Dec 30, 2020 11.56 11.63 11.56 11.60 77,918 +0.02(+0.17%)
Dec 29, 2020 11.57 11.63 11.54 11.58 249,465 +0.05(+0.43%)
Dec 28, 2020 11.56 11.57 11.52 11.53 167,884 -0.00(-0.02%)
Dec 24, 2020 11.60 11.60 11.51 11.53 49,200 +0.02(+0.20%)
Dec 23, 2020 11.51 11.54 11.47 11.51 73,925 +0.06(+0.52%)
Dec 22, 2020 11.54 11.54 11.43 11.45 636,960 -0.09(-0.79%)
Dec 21, 2020 11.61 11.62 11.50 11.54 151,369 -0.07(-0.59%)
Dec 18, 2020 11.65 11.69 11.59 11.61 129,300 -0.06(-0.51%)
Dec 17, 2020 11.75 11.86 11.65 11.67 166,661 -0.03(-0.26%)
Dec 16, 2020 11.79 11.82 11.68 11.70 100,728 -0.08(-0.64%)
Dec 15, 2020 11.79 11.81 11.74 11.78 165,532 -0.01(-0.13%)
Dec 14, 2020 11.82 11.85 11.74 11.79 84,474 -0.04(-0.34%)
Dec 11, 2020 12.03 12.03 11.79 11.83 192,200 -0.21(-1.74%)
Dec 10, 2020 11.79 12.04 11.76 12.04 65,833 +0.22(+1.86%)
Dec 09, 2020 11.82 11.84 11.76 11.82 89,361 -0.05(-0.42%)
Dec 08, 2020 11.77 11.97 11.76 11.87 107,226 +0.20(+1.71%)
Dec 07, 2020 11.77 11.82 11.67 11.67 124,166 -0.13(-1.10%)
Dec 04, 2020 11.74 11.81 11.73 11.80 59,400 +0.06(+0.51%)
Dec 03, 2020 11.70 11.76 11.68 11.74 102,336 +0.04(+0.38%)
Dec 02, 2020 11.55 11.70 11.55 11.70 155,009 +0.04(+0.39%)
Dec 01, 2020 11.55 11.68 11.55 11.65 54,540 +0.10(+0.87%)
Nov 30, 2020 11.66 11.68 11.53 11.55 86,012 +0.01(+0.09%)
Nov 27, 2020 11.51 11.59 11.51 11.54 21,800 -0.01(-0.09%)
Nov 25, 2020 11.59 11.75 11.54 11.55 146,200 +0.01(+0.09%)
Nov 24, 2020 11.46 11.58 11.46 11.54 35,370 +0.07(+0.65%)
Nov 23, 2020 11.44 11.48 11.41 11.46 62,270 +0.04(+0.31%)
Nov 20, 2020 11.41 11.46 11.38 11.43 83,800 +0.01(+0.09%)
Nov 19, 2020 11.39 11.46 11.38 11.42 44,628 +0.01(+0.09%)
Nov 18, 2020 11.36 11.41 11.36 11.41 34,795 +0.02(+0.18%)
Nov 17, 2020 11.22 11.39 11.22 11.39 48,558 +0.07(+0.62%)
Nov 16, 2020 11.27 11.35 11.25 11.32 40,837 +0.05(+0.44%)
Nov 13, 2020 11.28 11.31 11.25 11.27 33,100 -0.09(-0.79%)
Nov 12, 2020 11.47 11.47 11.32 11.36 81,268 -0.05(-0.44%)
Nov 11, 2020 11.38 11.41 11.34 11.41 44,484 +0.07(+0.62%)
Nov 10, 2020 11.40 11.40 11.29 11.34 68,235 +0.04(+0.35%)
Nov 09, 2020 11.39 11.45 11.21 11.30 61,175 +0.12(+1.07%)
Nov 06, 2020 11.24 11.24 11.16 11.18 39,500 -0.01(-0.09%)
Nov 05, 2020 11.11 11.19 11.11 11.19 52,025 +0.20(+1.82%)
Nov 04, 2020 10.90 11.05 10.90 10.99 57,003 +0.11(+1.01%)
Nov 03, 2020 10.85 10.89 10.82 10.88 25,025 +0.09(+0.83%)
Nov 02, 2020 10.72 10.80 10.72 10.79 51,097 +0.04(+0.37%)
Oct 30, 2020 10.82 10.84 10.72 10.75 55,500 -0.06(-0.56%)
Oct 29, 2020 10.78 10.84 10.77 10.81 33,666 +0.02(+0.19%)
Oct 28, 2020 10.88 10.88 10.77 10.79 59,778 -0.09(-0.83%)
Oct 27, 2020 10.86 10.96 10.86 10.88 30,331 -0.02(-0.18%)
Oct 26, 2020 11.00 11.00 10.87 10.90 22,290 -0.12(-1.09%)
Oct 23, 2020 11.10 11.10 11.02 11.02 34,800 -0.02(-0.14%)
Oct 22, 2020 11.08 11.08 11.01 11.04 30,923 -0.04(-0.41%)
Oct 21, 2020 11.06 11.08 11.03 11.08 28,027 -0.04(-0.36%)
Oct 20, 2020 10.92 11.12 10.92 11.12 76,471 +0.16(+1.46%)
Oct 19, 2020 11.03 11.04 10.90 10.96 57,948 +0.01(+0.09%)
Oct 16, 2020 11.06 11.15 10.94 10.95 35,900 -0.14(-1.26%)
Oct 15, 2020 11.08 11.14 11.04 11.09 32,431 -0.04(-0.36%)
Oct 14, 2020 11.28 11.30 11.05 11.13 48,149 -0.15(-1.33%)
Oct 13, 2020 11.42 11.42 11.28 11.28 32,043 -0.10(-0.88%)
Oct 12, 2020 11.50 11.52 11.38 11.38 35,831 -0.04(-0.35%)
Oct 09, 2020 11.40 11.50 11.38 11.42 23,800 +0.08(+0.71%)
Oct 08, 2020 11.32 11.40 11.27 11.34 24,597 +0.07(+0.62%)
Oct 07, 2020 11.25 11.33 11.25 11.27 13,967 +0.07(+0.63%)
Oct 06, 2020 11.17 11.34 11.12 11.20 46,993 -0.07(-0.62%)
Oct 05, 2020 11.18 11.27 11.07 11.27 46,318 +0.09(+0.85%)
Oct 02, 2020 11.19 11.23 11.15 11.18 20,100 -0.04(-0.31%)
Oct 01, 2020 11.09 11.23 11.09 11.21 34,573 +0.12(+1.08%)
Sep 30, 2020 11.13 11.27 11.03 11.09 293,861 -0.04(-0.36%)
Sep 29, 2020 11.15 11.16 11.09 11.13 49,459 +0.00(+0.00%)
Sep 28, 2020 11.13 11.17 11.09 11.13 37,821 +0.05(+0.45%)
Sep 25, 2020 11.00 11.08 10.92 11.08 35,800 +0.04(+0.36%)
Sep 24, 2020 11.00 11.12 10.86 11.04 84,193 +0.14(+1.28%)
Sep 23, 2020 11.05 11.09 10.83 10.90 43,995 -0.15(-1.40%)
Sep 22, 2020 11.10 11.13 10.97 11.05 36,338 -0.04(-0.41%)
Sep 21, 2020 11.19 11.19 11.08 11.10 14,560 -0.09(-0.80%)
Sep 18, 2020 11.18 11.29 11.17 11.19 36,900 +0.02(+0.18%)
Sep 17, 2020 11.38 11.44 11.14 11.17 172,169 -0.24(-2.10%)
Sep 16, 2020 11.44 11.47 11.35 11.41 80,679 +0.03(+0.26%)
Sep 15, 2020 11.32 11.38 11.30 11.38 33,664 +0.09(+0.80%)
Sep 14, 2020 11.28 11.34 11.28 11.29 51,059 -0.09(-0.79%)
Sep 11, 2020 11.37 11.38 11.32 11.38 41,200 +0.06(+0.53%)
Sep 10, 2020 11.29 11.37 11.16 11.32 23,733 +0.09(+0.80%)
Sep 09, 2020 11.21 11.26 11.14 11.23 29,594 +0.07(+0.63%)
Sep 08, 2020 11.11 11.35 11.01 11.16 52,041 -0.04(-0.36%)
Sep 04, 2020 11.24 11.25 11.11 11.20 46,900 -0.06(-0.53%)
Sep 03, 2020 11.26 11.27 11.12 11.26 47,199 -0.02(-0.18%)
Sep 02, 2020 11.35 11.38 10.93 11.28 132,425 -0.09(-0.79%)
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.