Neuberger Berman High Yield Strategies Fund Historical Stock Prices

NHS 
$12.14
*  
0.10
0.83%
Get NHS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading NHS now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.97  12.16  11.97  12.14 78,231
12/19/2014 11.97 12.16 11.97 12.14 78,231
12/18/2014 11.87 12.185 11.87 12.04 91,149
12/17/2014 11.42 11.82 11.42 11.82 83,092
12/16/2014 11.52 11.57 11.33 11.54 179,250
12/15/2014 11.74 11.74 11.5932 11.61 73,325
12/12/2014 11.83 11.83 11.7 11.73 263,058
12/11/2014 11.87 11.96 11.83 11.92 73,155
12/10/2014 12.19 12.19 12.01 12.06 101,922
12/09/2014 12.3 12.3 12.16 12.211 149,630
12/08/2014 12.39 12.39 12.3 12.34 88,369
12/05/2014 12.41 12.46 12.39 12.43 80,651
12/04/2014 12.53 12.54 12.44 12.46 45,760
12/03/2014 12.55 12.57 12.5 12.5 61,096
12/02/2014 12.64 12.645 12.55 12.59 97,118
12/01/2014 12.7 12.74 12.6501 12.7 56,993
11/28/2014 12.73 12.79 12.68 12.79 49,001
11/26/2014 12.7 12.73 12.65 12.73 34,737
11/25/2014 12.67 12.7 12.63 12.7 47,827
11/24/2014 12.65 12.68 12.63 12.65 45,663
11/21/2014 12.59 12.61 12.56 12.5986 74,509
11/20/2014 12.61 12.64 12.53 12.58 41,312
11/19/2014 12.71 12.71 12.59 12.62 60,365
11/18/2014 12.67 12.7 12.67 12.7 25,414
11/17/2014 12.78 12.81 12.64 12.71 114,546
11/14/2014 12.85 12.91 12.8 12.83 25,619
11/13/2014 12.99 13.009 12.89 12.89 22,552
11/12/2014 13.05 13.05 12.99 13.04 20,429
11/11/2014 13.03 13.1 12.98 13.1 22,018
11/10/2014 13.08 13.09 13.02 13.07 31,914
11/07/2014 13.08 13.09 13.0101 13.09 19,611
11/06/2014 13.07 13.11 13.03 13.06 23,232
11/05/2014 13.09 13.1 13.0301 13.06 31,033
11/04/2014 13.1 13.1 13.02 13.05 28,418
11/03/2014 13.1 13.13 13.05 13.12 43,557
10/31/2014 13.09 13.16 13 13.16 52,345
10/30/2014 13.06 13.09 12.96 13.03 36,051
10/29/2014 13.08 13.09 12.99 13.09 45,631
10/28/2014 13.09 13.1 13.023 13.07 28,880
10/27/2014 13.01 13.06 12.98 13.06 30,015
10/24/2014 13.08 13.08 12.98 13.07 26,902
10/23/2014 13.13 13.14 13.0132 13.06 75,697
10/22/2014 13.03 13.08 12.97 13.06 81,516
10/21/2014 12.88 13 12.87 12.98 55,849
10/20/2014 12.79 12.88 12.77 12.88 43,008
10/17/2014 12.59 12.73 12.59 12.73 52,297
10/16/2014 12.37 12.54 12.3 12.54 61,799
10/15/2014 12.6 12.62 12.33 12.47 122,365
10/14/2014 12.75 12.8 12.66 12.7 51,112
10/13/2014 12.77 12.86 12.66 12.75 35,702
10/10/2014 12.88 12.88 12.77 12.81 46,405
10/09/2014 13.01 13.01 12.89 12.93 59,764
10/08/2014 12.99 12.99 12.93 12.99 74,595
10/07/2014 12.95 12.99 12.92 12.99 52,374
10/06/2014 12.94 13.01 12.93 12.99 67,785
10/03/2014 12.92 12.94 12.9 12.92 65,531
10/02/2014 12.87 12.92 12.82 12.92 36,208
10/01/2014 12.88 12.93 12.87 12.9 43,435
09/30/2014 12.83 12.91 12.8 12.91 56,039
09/29/2014 12.82 12.86 12.75 12.86 50,954
09/26/2014 12.92 12.93 12.8513 12.93 41,116
09/25/2014 13.05 13.07 12.92 12.96 49,954
09/24/2014 13.07 13.09 13.05 13.08 43,894
09/23/2014 13.1 13.14 13.05 13.11 42,469
09/22/2014 13.11 13.15 13.06 13.09 33,139
09/19/2014 13.13 13.164 13.1 13.14 62,926
09/18/2014 13.1 13.1399 13.08 13.11 48,987
09/17/2014 13.06 13.08 13.05 13.08 34,265
09/16/2014 13.16 13.16 13.04 13.09 51,892
09/15/2014 13.2 13.202 13.13 13.14 23,859
09/12/2014 13.24 13.25 13.18 13.2 37,123
09/11/2014 13.32 13.32 13.2 13.24 41,324
09/10/2014 13.35 13.36 13.29 13.36 32,437
09/09/2014 13.38 13.4 13.29 13.33 30,737
09/08/2014 13.47 13.51 13.32 13.36 65,754
09/05/2014 13.46 13.52 13.46 13.52 26,115
09/04/2014 13.51 13.57 13.46 13.46 43,054
09/03/2014 13.6 13.6 13.48 13.52 32,491
09/02/2014 13.61 13.62 13.57 13.575 30,595
08/29/2014 13.58 13.6 13.51 13.6 58,028
08/28/2014 13.51 13.58 13.49 13.58 34,701
08/27/2014 13.53 13.57 13.53 13.57 63,506
08/26/2014 13.55 13.56 13.49 13.55 54,532
08/25/2014 13.54 13.54 13.47 13.51 53,834
08/22/2014 13.46 13.52 13.46 13.51 56,221
08/21/2014 13.46 13.52 13.46 13.48 45,284
08/20/2014 13.48 13.48 13.4516 13.4629 42,207
08/19/2014 13.45 13.47 13.41 13.4694 42,803
08/18/2014 13.4 13.44 13.38 13.42 55,889
08/15/2014 13.38 13.4 13.35 13.4 50,478
08/14/2014 13.36 13.38 13.34 13.36 23,448
08/13/2014 13.3 13.3299 13.29 13.3298 24,642
08/12/2014 13.31 13.38 13.31 13.38 31,207
08/11/2014 13.2 13.33 13.2 13.33 47,707
08/08/2014 13.1 13.21 13.07 13.2 47,023
08/07/2014 13.04 13.29 13.03 13.07 57,190
08/06/2014 12.97 13.0993 12.9625 13.04 87,072
08/05/2014 13.11 13.11 13.04 13.04 41,384
08/04/2014 13.07 13.15 13.06 13.12 50,116
08/01/2014 13.18 13.26 13.07 13.16 77,210
07/31/2014 13.45 13.47 13.2 13.24 120,217
07/30/2014 13.62 13.63 13.47 13.47 50,099
07/29/2014 13.65 13.67 13.59 13.592 36,872
07/28/2014 13.67 13.7 13.62 13.62 40,773
07/25/2014 13.69 13.69 13.6206 13.66 27,997
07/24/2014 13.62 13.68 13.61 13.68 61,888
07/23/2014 13.56 13.6 13.52 13.6 43,415
07/22/2014 13.49 13.54 13.47 13.54 37,032
07/21/2014 13.53 13.54 13.44 13.44 48,018
07/18/2014 13.47 13.54 13.45 13.53 73,768
07/17/2014 13.56 13.56 13.45 13.47 71,520
07/16/2014 13.61 13.61 13.52 13.52 53,363
07/15/2014 13.67 13.67 13.59 13.61 35,413
07/14/2014 13.72 13.72 13.64 13.64 42,491
07/11/2014 13.63 13.72 13.63 13.72 40,438
07/10/2014 13.72 13.75 13.71 13.71 61,203
07/09/2014 13.73 13.77 13.72 13.72 49,332
07/08/2014 13.78 13.78 13.73 13.78 37,510
07/07/2014 13.78 13.8 13.72 13.76 32,795
07/03/2014 13.81 13.82 13.7 13.76 40,197
07/02/2014 13.82 13.83 13.78 13.78 31,434
07/01/2014 13.82 13.86 13.79 13.79 54,489
06/30/2014 13.78 13.85 13.78 13.85 47,780
06/27/2014 13.8 13.84 13.77 13.84 55,295
06/26/2014 13.82 13.82 13.75 13.8 35,775
06/25/2014 13.82 13.83 13.79 13.79 53,777
06/24/2014 13.81 13.83 13.78 13.83 37,372
06/23/2014 13.83 13.83 13.77 13.81 34,672
06/20/2014 13.81 13.82 13.76 13.81 37,232
06/19/2014 13.85 13.85 13.76 13.8 33,094
06/18/2014 13.83 13.83 13.74 13.82 51,570
06/17/2014 13.78 13.78 13.71 13.78 25,511
06/16/2014 13.79 13.79 13.74 13.78 26,434
06/13/2014 13.72 13.79 13.72 13.79 28,648
06/12/2014 13.75 13.76 13.69 13.71 34,320
06/11/2014 13.68 13.79 13.68 13.79 36,933
06/10/2014 13.76 13.76 13.67 13.76 83,157
06/09/2014 13.74 13.75 13.7 13.73 33,398
06/06/2014 13.76 13.79 13.7 13.7 64,557
06/05/2014 13.75 13.75 13.7 13.75 38,172
06/04/2014 13.73 13.76 13.67 13.71 32,218
06/03/2014 13.75 13.7532 13.7 13.7 48,019
06/02/2014 13.77 13.79 13.73 13.76 35,396
05/30/2014 13.83 13.83 13.75 13.76 47,699
05/29/2014 13.78 13.8 13.73 13.8 47,542
05/28/2014 13.75 13.76 13.71 13.76 28,907
05/27/2014 13.8 13.8 13.69 13.72 54,716
05/23/2014 13.77 13.79 13.71 13.75 27,480
05/22/2014 13.76 13.78 13.73 13.73 28,089
05/21/2014 13.71 13.76 13.71 13.75 38,008
05/20/2014 13.75 13.77 13.65 13.69 67,303
05/19/2014 13.76 13.761 13.72 13.76 41,691
05/16/2014 13.69 13.78 13.68 13.76 76,221
05/15/2014 13.76 13.78 13.68 13.7 62,021
05/14/2014 13.75 13.78 13.74 13.76 62,668
05/13/2014 13.84 13.84 13.74 13.74 38,350
05/12/2014 13.8 13.87 13.8 13.87 59,918
05/09/2014 13.83 13.83 13.76 13.82 41,649
05/08/2014 13.8 13.84 13.7404 13.84 51,866
05/07/2014 13.76 13.76 13.72 13.76 55,951
05/06/2014 13.73 13.75 13.7 13.75 36,488
05/05/2014 13.73 13.74 13.67 13.72 66,341
05/02/2014 13.7 13.74 13.68 13.73 50,274
05/01/2014 13.76 13.76 13.68 13.71 71,851
04/30/2014 13.75 13.77 13.67 13.71 70,303
04/29/2014 13.7 13.72 13.66 13.72 37,917
04/28/2014 13.69 13.71 13.65 13.69 53,628
04/25/2014 13.65 13.68 13.61 13.65 42,074
04/24/2014 13.68 13.68 13.61 13.62 55,365
04/23/2014 13.69 13.7 13.64 13.7 45,773
04/22/2014 13.76 13.7699 13.65 13.68 52,048
04/21/2014 13.79 13.81 13.6996 13.73 69,464
04/17/2014 13.78 13.78 13.67 13.78 38,025
04/16/2014 13.76 13.76 13.69 13.75 25,401
04/15/2014 13.75 13.82 13.67 13.7 41,419
04/14/2014 13.8 13.8 13.7 13.74 24,610
04/11/2014 13.74 13.79 13.73 13.74 43,003
04/10/2014 13.77 13.79 13.74 13.79 31,095
04/09/2014 13.7 13.78 13.7 13.779 48,724
04/08/2014 13.7 13.7 13.6 13.66 28,842
04/07/2014 13.74 13.75 13.67 13.69 30,546
04/04/2014 13.62 13.72 13.62 13.7 38,451
04/03/2014 13.6 13.63 13.54 13.59 40,875
04/02/2014 13.65 13.65 13.58 13.62 30,497
04/01/2014 13.63 13.66 13.61 13.65 25,671
03/31/2014 13.63 13.67 13.6 13.62 34,139
03/28/2014 13.54 13.63 13.54 13.63 30,920
03/27/2014 13.55 13.57 13.51 13.57 54,928
03/26/2014 13.66 13.6715 13.55 13.55 36,729
03/25/2014 13.57 13.67 13.56 13.59 37,754
03/24/2014 13.76 13.76 13.59 13.59 38,790
03/21/2014 13.74 13.79 13.71 13.74 44,286
03/20/2014 13.7 13.78 13.65 13.7 31,809
03/19/2014 13.74 13.78 13.67 13.69 45,456
03/18/2014 13.67 13.74 13.67 13.71 33,316
03/17/2014 13.76 13.76 13.6 13.61 43,811
03/14/2014 13.65 13.72 13.6 13.68 33,438
03/13/2014 13.86 13.9 13.6 13.66 66,842
03/12/2014 13.93 13.93 13.82 13.85 31,541
03/11/2014 13.9 13.95 13.77 13.94 134,977
03/10/2014 13.65 13.87 13.65 13.87 105,262
03/07/2014 13.82 13.85 13.61 13.67 69,154
03/06/2014 13.85 13.85 13.79 13.82 69,840
03/05/2014 13.83 13.83 13.7263 13.83 49,336
03/04/2014 13.74 13.8 13.73 13.79 53,740
03/03/2014 13.68 13.75 13.64 13.71 58,379
02/28/2014 13.71 13.72 13.66 13.72 67,201
02/27/2014 13.66 13.71 13.635 13.71 44,352
02/26/2014 13.61 13.65 13.57 13.65 46,386
02/25/2014 13.55 13.6 13.54 13.6 46,743
02/24/2014 13.55 13.59 13.5 13.57 47,571
02/21/2014 13.53 13.55 13.52 13.529 57,940
02/20/2014 13.52 13.53 13.48 13.5 38,837
02/19/2014 13.48 13.54 13.45 13.4892 67,961
02/18/2014 13.56 13.57 13.49 13.49 66,959
02/14/2014 13.56 13.61 13.49 13.53 62,875
02/13/2014 13.54 13.5999 13.53 13.59 32,608
02/12/2014 13.6 13.62 13.54 13.59 44,064
02/11/2014 13.57 13.65 13.5 13.65 41,409
02/10/2014 13.59 13.62 13.49 13.62 50,103
02/07/2014 13.41 13.5 13.41 13.49 28,223
02/06/2014 13.34 13.44 13.34 13.44 46,349
02/05/2014 13.29 13.42 13.27 13.38 43,212
02/04/2014 13.32 13.37 13.22 13.37 52,670
02/03/2014 13.41 13.45 13.2 13.28 228,988
01/31/2014 13.32 13.4066 13.28 13.38 46,315
01/30/2014 13.39 13.44 13.3 13.36 37,791
01/29/2014 13.36 13.39 13.27 13.29 43,685
01/28/2014 13.35 13.42 13.29 13.4 44,832
01/27/2014 13.35 13.39 13.21 13.32 65,282
01/24/2014 13.61 13.61 13.3 13.32 50,637
01/23/2014 13.6 13.68 13.584 13.62 38,524
01/22/2014 13.67 13.7 13.61 13.69 39,625
01/21/2014 13.64 13.68 13.59 13.64 33,508
01/17/2014 13.54 13.59 13.5 13.5899 45,890
01/16/2014 13.39 13.53 13.36 13.49 75,265
01/15/2014 13.34 13.39 13.28 13.36 31,291
01/14/2014 13.35 13.37 13.28 13.32 44,386
01/13/2014 13.31 13.3999 13.3 13.38 32,208
01/10/2014 13.45 13.45 13.35 13.43 45,829
01/09/2014 13.44 13.485 13.37 13.37 53,592
01/08/2014 13.27 13.51 13.27 13.51 44,466
01/07/2014 13.28 13.3392 13.27 13.31 37,870
01/06/2014 13.27 13.34 13.26 13.27 30,103
01/03/2014 13.28 13.31 13.26 13.31 30,638
01/02/2014 13.3 13.31 13.2 13.2501 39,717
12/31/2013 13.15 13.35 13.13 13.26 88,086
12/30/2013 13.29 13.33 13.16 13.18 49,553
12/27/2013 13.42 13.42 13.24 13.26 51,164
12/26/2013 13.46 13.57 13.33 13.42 44,726
12/24/2013 13.42 13.42 13.31 13.42 29,634
12/23/2013 13.2 13.39 13.17 13.39 59,621
12/20/2013 13.12 13.19 13.1 13.19 54,141
12/19/2013 13.2 13.24 13.1 13.17 63,905
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?