Neuberger Berman High Yield Strategies Fund (NY: NHS )

8.080 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 8.050 8.130 7.940 8.080 82,647 +0.11(+1.38%)
Jun 23, 2022 7.820 7.970 7.820 7.970 79,322 +0.19(+2.44%)
Jun 22, 2022 7.400 7.879 7.400 7.780 318,629 -0.04(-0.51%)
Jun 21, 2022 7.910 7.930 7.520 7.820 409,943 -0.10(-1.26%)
Jun 17, 2022 7.810 7.941 7.810 7.920 138,133 +0.05(+0.64%)
Jun 16, 2022 8.150 8.150 7.820 7.870 90,218 -0.31(-3.79%)
Jun 15, 2022 8.160 8.310 8.070 8.180 113,045 +0.02(+0.25%)
Jun 14, 2022 8.220 8.225 8.040 8.160 95,538 -0.02(-0.24%)
Jun 13, 2022 8.560 8.560 8.143 8.180 199,106 -0.42(-4.88%)
Jun 10, 2022 8.860 8.860 8.450 8.600 286,260 -0.31(-3.48%)
Jun 09, 2022 9.020 9.020 8.852 8.910 91,409 -0.01(-0.11%)
Jun 08, 2022 9.030 9.060 8.900 8.920 162,761 -0.12(-1.33%)
Jun 07, 2022 9.120 9.195 9.040 9.040 282,049 -0.06(-0.66%)
Jun 06, 2022 9.220 9.290 9.100 9.100 84,615 -0.08(-0.87%)
Jun 03, 2022 9.260 9.260 9.130 9.180 65,345 -0.07(-0.76%)
Jun 02, 2022 9.260 9.290 9.150 9.250 67,499 +0.09(+0.98%)
Jun 01, 2022 9.200 9.254 9.130 9.160 114,928 +0.02(+0.22%)
May 31, 2022 9.150 9.190 9.030 9.140 134,298 -0.01(-0.11%)
May 27, 2022 8.920 9.175 8.920 9.150 287,891 +0.27(+3.04%)
May 26, 2022 8.800 8.960 8.660 8.880 331,665 +0.10(+1.14%)
May 25, 2022 9.000 9.000 8.740 8.780 231,553 -0.29(-3.20%)
May 24, 2022 9.400 9.400 8.960 9.070 122,078 -0.34(-3.61%)
May 23, 2022 9.190 9.660 9.013 9.410 407,547 +0.44(+4.91%)
May 20, 2022 8.880 8.970 8.870 8.970 74,170 +0.12(+1.36%)
May 19, 2022 8.860 8.860 8.770 8.850 46,945 +0.01(+0.11%)
May 18, 2022 8.930 9.000 8.790 8.840 103,220 -0.15(-1.67%)
May 17, 2022 8.750 9.100 8.680 8.990 388,830 +0.13(+1.47%)
May 16, 2022 8.970 9.066 8.840 8.860 97,312 -0.08(-0.89%)
May 13, 2022 9.000 9.060 8.922 8.940 92,290 -0.04(-0.45%)
May 12, 2022 9.090 9.120 8.930 8.980 138,518 -0.11(-1.21%)
May 11, 2022 9.130 9.360 9.090 9.090 101,410 -0.11(-1.20%)
May 10, 2022 9.190 9.290 9.090 9.200 77,164 +0.04(+0.44%)
May 09, 2022 9.270 9.270 9.020 9.160 98,865 -0.14(-1.51%)
May 06, 2022 9.340 9.420 9.300 9.300 70,065 -0.05(-0.53%)
May 05, 2022 9.570 9.940 9.260 9.350 106,401 -0.25(-2.60%)
May 04, 2022 9.630 9.720 9.500 9.600 107,508 -0.03(-0.31%)
May 03, 2022 9.560 9.680 9.550 9.630 81,431 -0.06(-0.62%)
May 02, 2022 9.800 9.840 9.630 9.690 61,244 -0.07(-0.72%)
Apr 29, 2022 10.03 10.03 9.760 9.760 73,446 -0.24(-2.40%)
Apr 28, 2022 9.990 10.00 9.860 10.00 66,071 +0.01(+0.10%)
Apr 27, 2022 10.05 10.18 9.970 9.990 31,279 -0.06(-0.60%)
Apr 26, 2022 10.15 10.20 10.05 10.05 53,580 -0.16(-1.57%)
Apr 25, 2022 10.15 10.21 10.05 10.21 41,797 +0.06(+0.59%)
Apr 22, 2022 10.20 10.27 10.13 10.15 92,310 +0.02(+0.20%)
Apr 21, 2022 10.44 10.11 10.13 109,143 -0.25(-2.41%)
Apr 20, 2022 10.59 10.63 10.30 10.38 138,319 -0.13(-1.24%)
Apr 19, 2022 10.48 10.72 10.48 10.51 57,177 -0.06(-0.57%)
Apr 18, 2022 11.10 11.10 10.55 10.57 205,982 -0.79(-6.95%)
Apr 14, 2022 11.56 11.66 11.21 11.36 206,248 -0.38(-3.24%)
Apr 13, 2022 11.70 12.04 11.65 11.74 252,432 +0.07(+0.60%)
Apr 12, 2022 11.61 12.20 11.59 11.67 530,106 +0.19(+1.66%)
Apr 11, 2022 11.18 11.70 11.13 11.48 331,705 +0.28(+2.50%)
Apr 08, 2022 11.18 11.29 11.12 11.20 274,849 -0.03(-0.27%)
Apr 07, 2022 11.36 11.40 11.13 11.23 76,906 -0.10(-0.88%)
Apr 06, 2022 11.48 11.48 11.27 11.33 36,717 -0.14(-1.22%)
Apr 05, 2022 11.63 11.70 11.45 11.47 46,789 -0.16(-1.38%)
Apr 04, 2022 11.55 11.70 11.52 11.63 25,118 +0.09(+0.78%)
Apr 01, 2022 11.45 11.59 11.35 11.54 45,983 +0.12(+1.05%)
Mar 31, 2022 11.27 11.50 11.27 11.42 96,042 +0.19(+1.69%)
Mar 30, 2022 11.16 11.28 11.10 11.23 61,256 +0.10(+0.90%)
Mar 29, 2022 11.05 11.13 10.98 11.13 69,171 +0.15(+1.37%)
Mar 28, 2022 10.99 11.04 10.94 10.98 52,660 +0.01(+0.09%)
Mar 25, 2022 11.09 11.09 10.94 10.97 24,426 -0.12(-1.08%)
Mar 24, 2022 11.18 11.18 10.94 11.09 39,186 -0.01(-0.09%)
Mar 23, 2022 11.09 11.14 11.01 11.10 77,347 +0.01(+0.09%)
Mar 22, 2022 11.06 11.12 10.96 11.09 87,455 +0.06(+0.54%)
Mar 21, 2022 10.93 11.04 10.92 11.03 37,685 +0.10(+0.91%)
Mar 18, 2022 10.90 10.97 10.86 10.93 21,455 +0.03(+0.28%)
Mar 17, 2022 10.66 10.90 10.66 10.90 17,174 +0.24(+2.25%)
Mar 16, 2022 10.47 10.66 10.46 10.66 41,473 +0.27(+2.60%)
Mar 15, 2022 10.23 10.41 10.23 10.39 41,577 +0.13(+1.27%)
Mar 14, 2022 10.61 10.62 10.20 10.26 72,446 -0.43(-4.02%)
Mar 11, 2022 10.78 10.82 10.68 10.69 32,732 -0.08(-0.74%)
Mar 10, 2022 10.90 10.90 10.73 10.77 27,962 -0.12(-1.10%)
Mar 09, 2022 10.89 10.90 10.84 10.89 16,613 +0.14(+1.30%)
Mar 08, 2022 10.81 10.84 10.68 10.75 28,117 -0.06(-0.56%)
Mar 07, 2022 11.00 11.00 10.79 10.81 25,447 -0.21(-1.91%)
Mar 04, 2022 11.19 11.25 10.99 11.02 80,795 -0.19(-1.69%)
Mar 03, 2022 11.29 11.29 11.20 11.21 23,835 -0.06(-0.53%)
Mar 02, 2022 11.20 11.27 11.11 11.27 21,294 +0.12(+1.08%)
Mar 01, 2022 11.11 11.17 11.10 11.15 42,513 +0.01(+0.09%)
Feb 28, 2022 10.98 11.14 10.93 11.14 73,989 +0.15(+1.36%)
Feb 25, 2022 10.78 11.05 10.88 10.99 62,248 +0.19(+1.76%)
Feb 24, 2022 10.61 10.81 10.57 10.80 36,360 +0.05(+0.47%)
Feb 23, 2022 10.74 10.88 10.71 10.75 103,040 +0.04(+0.37%)
Feb 22, 2022 10.85 10.88 10.67 10.71 30,735 -0.14(-1.29%)
Feb 18, 2022 10.85 0 -0.04(-0.37%)
Feb 17, 2022 10.90 10.92 10.86 10.89 22,722 -0.03(-0.27%)
Feb 16, 2022 10.80 10.92 10.77 10.92 33,733 +0.08(+0.74%)
Feb 15, 2022 10.79 10.88 10.77 10.84 45,759 +0.08(+0.74%)
Feb 14, 2022 10.73 10.79 10.65 10.76 64,950 -0.14(-1.28%)
Feb 11, 2022 10.99 11.02 10.87 10.90 52,207 -0.09(-0.82%)
Feb 10, 2022 11.09 11.19 10.98 10.99 52,324 -0.19(-1.70%)
Feb 09, 2022 11.12 11.24 11.11 11.18 28,051 +0.08(+0.72%)
Feb 08, 2022 11.15 11.18 11.10 11.10 24,838 -0.06(-0.54%)
Feb 07, 2022 11.18 11.18 11.11 11.16 50,671 -0.02(-0.18%)
Feb 04, 2022 11.23 11.24 11.10 11.18 57,179 -0.07(-0.62%)
Feb 03, 2022 11.33 11.21 11.25 60,061 -0.15(-1.32%)
Feb 02, 2022 11.40 11.45 11.36 11.40 83,116 +0.03(+0.26%)
Feb 01, 2022 11.27 11.40 11.24 11.37 78,460 +0.10(+0.89%)
Jan 31, 2022 11.23 11.29 11.27 49,790 +0.00(+0.00%)
Jan 28, 2022 11.25 11.26 11.16 11.27 49,452 +0.02(+0.18%)
Jan 27, 2022 11.28 11.35 11.24 11.25 56,991 +0.01(+0.09%)
Jan 26, 2022 11.23 11.35 11.21 11.24 49,190 +0.07(+0.63%)
Jan 25, 2022 11.15 11.26 11.12 11.17 57,590 -0.08(-0.71%)
Jan 24, 2022 11.40 11.40 10.97 11.25 82,290 -0.26(-2.26%)
Jan 21, 2022 11.67 11.69 11.50 11.51 47,877 -0.20(-1.71%)
Jan 20, 2022 11.75 11.88 11.65 11.71 43,153 -0.04(-0.34%)
Jan 19, 2022 11.86 11.87 11.75 11.75 53,398 -0.12(-1.01%)
Jan 18, 2022 11.90 11.90 11.83 11.87 54,441 -0.09(-0.75%)
Jan 14, 2022 11.96 0 -0.09(-0.75%)
Jan 13, 2022 12.10 12.15 12.05 12.05 66,243 -0.07(-0.58%)
Jan 12, 2022 12.09 12.22 12.09 12.12 91,033 +0.03(+0.25%)
Jan 11, 2022 12.07 12.12 12.07 12.09 50,284 -0.02(-0.17%)
Jan 10, 2022 12.06 12.14 12.06 12.11 32,402 -0.05(-0.41%)
Jan 07, 2022 12.23 12.28 12.15 12.16 33,174 -0.10(-0.82%)
Jan 06, 2022 12.20 12.32 12.20 12.26 29,937 +0.03(+0.25%)
Jan 05, 2022 12.36 12.45 12.17 12.23 70,022 -0.17(-1.37%)
Jan 04, 2022 12.48 12.53 12.40 12.40 35,981 -0.12(-0.96%)
Jan 03, 2022 12.42 12.56 12.42 12.52 26,690 +0.09(+0.72%)
Dec 31, 2021 12.49 12.81 12.40 12.43 48,081 -0.02(-0.16%)
Dec 30, 2021 12.47 12.56 12.44 12.45 28,053 -0.05(-0.40%)
Dec 29, 2021 12.44 12.54 12.41 12.50 23,957 +0.07(+0.56%)
Dec 28, 2021 12.37 12.50 12.37 12.43 28,090 +0.03(+0.24%)
Dec 27, 2021 12.43 12.48 12.40 12.40 31,142 -0.05(-0.40%)
Dec 23, 2021 12.32 12.47 12.31 12.45 35,167 +0.18(+1.47%)
Dec 22, 2021 12.13 12.29 12.13 12.27 29,548 +0.14(+1.15%)
Dec 21, 2021 12.10 12.19 12.03 12.13 62,450 +0.05(+0.41%)
Dec 20, 2021 12.20 12.20 12.05 12.08 34,868 -0.16(-1.31%)
Dec 17, 2021 12.17 12.25 12.17 12.24 14,130 +0.05(+0.41%)
Dec 16, 2021 12.46 12.46 12.15 12.19 44,060 -0.30(-2.40%)
Dec 15, 2021 12.43 12.53 12.33 12.49 23,253 +0.02(+0.16%)
Dec 14, 2021 12.41 12.54 12.41 12.47 26,283 -0.10(-0.80%)
Dec 13, 2021 12.56 12.57 12.41 12.57 25,150 +0.02(+0.16%)
Dec 10, 2021 12.73 12.75 12.46 12.55 27,995 -0.05(-0.40%)
Dec 09, 2021 12.75 12.85 12.58 12.60 13,812 -0.21(-1.64%)
Dec 08, 2021 12.83 12.83 12.73 12.81 33,440 +0.04(+0.31%)
Dec 07, 2021 12.57 12.77 12.49 12.77 52,549 +0.25(+2.00%)
Dec 06, 2021 12.23 12.52 12.23 12.52 19,762 +0.27(+2.20%)
Dec 03, 2021 12.62 12.62 12.21 12.25 38,845 -0.39(-3.09%)
Dec 02, 2021 12.53 12.64 12.43 12.64 27,580 +0.16(+1.28%)
Dec 01, 2021 12.51 12.60 12.48 12.48 26,910 +0.01(+0.08%)
Nov 30, 2021 12.56 12.59 12.41 12.47 32,703 -0.09(-0.72%)
Nov 29, 2021 12.40 12.63 12.40 12.56 38,278 +0.06(+0.48%)
Nov 26, 2021 12.60 12.61 12.48 12.50 12,620 -0.10(-0.79%)
Nov 24, 2021 12.61 12.62 12.49 12.60 21,152 -0.02(-0.16%)
Nov 23, 2021 12.71 12.71 12.56 12.62 18,530 -0.06(-0.47%)
Nov 22, 2021 12.87 12.87 12.68 12.68 19,806 -0.17(-1.32%)
Nov 19, 2021 12.81 12.89 12.81 12.85 24,422 +0.07(+0.55%)
Nov 18, 2021 12.90 12.80 12.78 12.78 22,058 -0.12(-0.93%)
Nov 17, 2021 13.06 13.06 12.84 12.90 41,029 -0.18(-1.38%)
Nov 16, 2021 13.04 13.11 13.03 13.08 23,173 +0.03(+0.23%)
Nov 15, 2021 13.15 13.17 13.05 13.05 32,256 -0.15(-1.14%)
Nov 12, 2021 13.11 13.22 13.08 13.20 25,445 +0.04(+0.30%)
Nov 11, 2021 13.15 13.22 13.08 13.16 35,370 +0.01(+0.08%)
Nov 10, 2021 13.13 13.15 20,319 +0.05(+0.38%)
Nov 09, 2021 13.06 13.15 13.06 13.10 22,412 +0.00(+0.00%)
Nov 08, 2021 13.07 13.12 13.04 13.10 22,118 +0.06(+0.46%)
Nov 05, 2021 13.01 13.12 13.01 13.04 23,245 +0.03(+0.23%)
Nov 04, 2021 13.11 13.18 13.01 13.01 28,957 -0.09(-0.69%)
Nov 03, 2021 13.15 13.20 12.98 13.10 27,024 -0.01(-0.08%)
Nov 02, 2021 13.10 13.19 13.06 13.11 42,679 -0.03(-0.23%)
Nov 01, 2021 13.20 13.16 13.16 13.14 33,831 -0.02(-0.15%)
Oct 29, 2021 13.19 13.19 13.08 13.16 39,444 +0.05(+0.38%)
Oct 28, 2021 13.14 13.19 13.07 13.11 30,495 +0.04(+0.31%)
Oct 27, 2021 13.07 13.20 13.06 13.07 24,419 +0.01(+0.08%)
Oct 26, 2021 13.14 13.05 13.06 30,843 -0.04(-0.31%)
Oct 25, 2021 13.20 13.20 13.10 13.10 25,695 -0.06(-0.46%)
Oct 22, 2021 13.13 13.16 13.00 13.16 27,312 +0.07(+0.53%)
Oct 21, 2021 13.15 13.17 13.08 13.09 23,589 -0.03(-0.23%)
Oct 20, 2021 13.17 13.17 13.09 13.12 39,060 -0.04(-0.30%)
Oct 19, 2021 13.03 13.16 12.99 13.16 49,333 +0.18(+1.39%)
Oct 18, 2021 12.98 12.98 12.96 12.98 16,238 +0.03(+0.23%)
Oct 15, 2021 12.99 12.99 12.91 12.95 25,981 -0.05(-0.38%)
Oct 14, 2021 12.98 13.05 12.98 13.00 26,042 -0.06(-0.46%)
Oct 13, 2021 13.05 13.06 12.97 13.06 22,224 +0.04(+0.31%)
Oct 12, 2021 12.96 13.04 12.94 13.02 23,610 +0.06(+0.46%)
Oct 11, 2021 12.95 13.07 12.88 12.96 46,809 +0.01(+0.08%)
Oct 08, 2021 12.96 12.96 12.86 12.95 21,403 +0.03(+0.23%)
Oct 07, 2021 12.80 12.92 12.77 12.92 25,144 +0.17(+1.33%)
Oct 06, 2021 12.70 12.79 12.65 12.75 26,140 -0.02(-0.16%)
Oct 05, 2021 12.71 12.80 12.71 12.77 19,119 +0.03(+0.24%)
Oct 04, 2021 12.71 12.77 12.66 12.74 23,992 +0.04(+0.31%)
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.