Neuberger Berman Income Funds - Neuberger High Yield Strategies Fund Inc. (NHS)
NYSEAMERICAN: NHS · Real-Time Price · USD
7.52
-0.07 (-0.92%)
Mar 6, 2026, 4:00 PM EST - Market closed
NHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.55 | 7.61 | 7.49 | 7.52 | 7.52 | -0.92% | 172,414 |
| Mar 5, 2026 | 7.66 | 7.67 | 7.59 | 7.59 | 7.59 | -0.85% | 162,133 |
| Mar 4, 2026 | 7.69 | 7.74 | 7.63 | 7.66 | 7.66 | -0.33% | 180,921 |
| Mar 3, 2026 | 7.71 | 7.71 | 7.61 | 7.68 | 7.68 | -0.65% | 158,467 |
| Mar 2, 2026 | 7.69 | 7.73 | 7.64 | 7.73 | 7.73 | 0.13% | 99,149 |
| Feb 27, 2026 | 7.73 | 7.74 | 7.68 | 7.72 | 7.72 | -0.13% | 166,038 |
| Feb 26, 2026 | 7.73 | 7.75 | 7.70 | 7.73 | 7.73 | 0.13% | 128,102 |
| Feb 25, 2026 | 7.67 | 7.75 | 7.66 | 7.72 | 7.72 | 0.78% | 310,656 |
| Feb 24, 2026 | 7.62 | 7.66 | 7.59 | 7.66 | 7.66 | 0.26% | 97,585 |
| Feb 23, 2026 | 7.65 | 7.65 | 7.56 | 7.64 | 7.64 | -0.13% | 126,402 |
| Feb 20, 2026 | 7.61 | 7.66 | 7.59 | 7.65 | 7.65 | 0.92% | 148,337 |
| Feb 19, 2026 | 7.66 | 7.66 | 7.55 | 7.58 | 7.58 | -0.92% | 136,273 |
| Feb 18, 2026 | 7.64 | 7.68 | 7.60 | 7.65 | 7.65 | 0.13% | 119,923 |
| Feb 17, 2026 | 7.63 | 7.70 | 7.57 | 7.64 | 7.64 | -1.16% | 131,463 |
| Feb 13, 2026 | 7.62 | 7.73 | 7.61 | 7.73 | 7.64 | 1.44% | 261,828 |
| Feb 12, 2026 | 7.61 | 7.62 | 7.55 | 7.62 | 7.53 | 0.13% | 146,382 |
| Feb 11, 2026 | 7.62 | 7.64 | 7.52 | 7.61 | 7.52 | -0.52% | 197,306 |
| Feb 10, 2026 | 7.57 | 7.66 | 7.57 | 7.65 | 7.56 | 1.59% | 97,188 |
| Feb 9, 2026 | 7.55 | 7.60 | 7.51 | 7.53 | 7.44 | -0.79% | 227,094 |
| Feb 6, 2026 | 7.60 | 7.61 | 7.59 | 7.59 | 7.50 | -0.26% | 101,478 |
| Feb 5, 2026 | 7.61 | 7.64 | 7.58 | 7.61 | 7.52 | -0.13% | 154,830 |
| Feb 4, 2026 | 7.60 | 7.63 | 7.54 | 7.62 | 7.53 | 0.59% | 159,706 |
| Feb 3, 2026 | 7.59 | 7.60 | 7.54 | 7.58 | 7.49 | 0.07% | 111,256 |
| Feb 2, 2026 | 7.61 | 7.62 | 7.56 | 7.57 | 7.48 | -0.39% | 157,226 |
| Jan 30, 2026 | 7.62 | 7.64 | 7.57 | 7.60 | 7.51 | - | 171,511 |
| Jan 29, 2026 | 7.58 | 7.60 | 7.53 | 7.60 | 7.51 | 0.53% | 186,047 |
| Jan 28, 2026 | 7.51 | 7.56 | 7.50 | 7.56 | 7.47 | 0.80% | 147,682 |
| Jan 27, 2026 | 7.47 | 7.50 | 7.43 | 7.50 | 7.41 | 0.81% | 130,042 |
| Jan 26, 2026 | 7.43 | 7.44 | 7.40 | 7.44 | 7.35 | 0.54% | 84,699 |
| Jan 23, 2026 | 7.41 | 7.41 | 7.39 | 7.40 | 7.31 | 0.14% | 67,785 |
| Jan 22, 2026 | 7.38 | 7.39 | 7.34 | 7.39 | 7.30 | 0.68% | 94,239 |
| Jan 21, 2026 | 7.27 | 7.34 | 7.25 | 7.34 | 7.25 | 1.38% | 120,048 |
| Jan 20, 2026 | 7.27 | 7.31 | 7.23 | 7.24 | 7.16 | -0.82% | 169,630 |
| Jan 16, 2026 | 7.34 | 7.35 | 7.30 | 7.30 | 7.21 | -0.82% | 149,916 |
| Jan 15, 2026 | 7.34 | 7.37 | 7.33 | 7.36 | 7.27 | -1.21% | 157,803 |
| Jan 14, 2026 | 7.44 | 7.46 | 7.41 | 7.45 | 7.27 | -0.13% | 153,448 |
| Jan 13, 2026 | 7.43 | 7.46 | 7.40 | 7.46 | 7.28 | 0.40% | 192,539 |
| Jan 12, 2026 | 7.42 | 7.45 | 7.40 | 7.43 | 7.25 | 0.13% | 132,831 |
| Jan 9, 2026 | 7.39 | 7.45 | 7.39 | 7.42 | 7.24 | - | 97,346 |
| Jan 8, 2026 | 7.42 | 7.44 | 7.39 | 7.42 | 7.24 | -0.13% | 126,756 |
| Jan 7, 2026 | 7.48 | 7.49 | 7.43 | 7.43 | 7.25 | -0.80% | 89,392 |
| Jan 6, 2026 | 7.46 | 7.49 | 7.43 | 7.49 | 7.31 | 0.81% | 148,134 |
| Jan 5, 2026 | 7.43 | 7.45 | 7.38 | 7.43 | 7.25 | 0.27% | 155,455 |
| Jan 2, 2026 | 7.44 | 7.44 | 7.38 | 7.41 | 7.23 | -0.40% | 153,417 |
| Dec 31, 2025 | 7.43 | 7.49 | 7.24 | 7.44 | 7.26 | 0.27% | 858,331 |
| Dec 30, 2025 | 7.20 | 7.46 | 7.20 | 7.42 | 7.24 | 3.06% | 345,546 |
| Dec 29, 2025 | 7.17 | 7.22 | 7.15 | 7.20 | 7.03 | 0.42% | 220,283 |
| Dec 26, 2025 | 7.20 | 7.20 | 7.16 | 7.17 | 7.00 | 0.14% | 144,825 |
| Dec 24, 2025 | 7.15 | 7.17 | 7.12 | 7.16 | 6.99 | 0.35% | 93,413 |
| Dec 23, 2025 | 7.13 | 7.16 | 7.12 | 7.14 | 6.97 | 0.21% | 121,702 |
| Dec 22, 2025 | 7.05 | 7.13 | 7.05 | 7.12 | 6.95 | 0.14% | 351,323 |
| Dec 19, 2025 | 7.13 | 7.15 | 7.11 | 7.11 | 6.94 | -0.28% | 110,246 |
| Dec 18, 2025 | 7.16 | 7.16 | 7.10 | 7.13 | 6.96 | 0.14% | 186,752 |
| Dec 17, 2025 | 7.19 | 7.19 | 7.12 | 7.12 | 6.95 | -0.56% | 126,789 |
| Dec 16, 2025 | 7.21 | 7.23 | 7.16 | 7.16 | 6.99 | -0.83% | 253,836 |
| Dec 15, 2025 | 7.23 | 7.26 | 7.21 | 7.22 | 7.05 | -1.23% | 154,090 |
| Dec 12, 2025 | 7.29 | 7.34 | 7.29 | 7.31 | 7.05 | 0.14% | 209,965 |
| Dec 11, 2025 | 7.32 | 7.33 | 7.30 | 7.30 | 7.04 | -0.48% | 77,163 |
| Dec 10, 2025 | 7.31 | 7.34 | 7.29 | 7.34 | 7.07 | 0.34% | 90,799 |
| Dec 9, 2025 | 7.26 | 7.31 | 7.25 | 7.31 | 7.05 | 0.97% | 143,881 |
| Dec 8, 2025 | 7.27 | 7.29 | 7.22 | 7.24 | 6.98 | -0.14% | 150,601 |
| Dec 5, 2025 | 7.25 | 7.28 | 7.23 | 7.25 | 6.99 | 0.14% | 126,691 |
| Dec 4, 2025 | 7.27 | 7.28 | 7.24 | 7.24 | 6.98 | -0.55% | 139,914 |
| Dec 3, 2025 | 7.30 | 7.33 | 7.25 | 7.28 | 7.02 | -0.14% | 171,227 |
| Dec 2, 2025 | 7.35 | 7.36 | 7.25 | 7.29 | 7.03 | -0.41% | 141,335 |
| Dec 1, 2025 | 7.28 | 7.32 | 7.24 | 7.32 | 7.06 | 0.27% | 224,185 |
| Nov 28, 2025 | 7.29 | 7.32 | 7.26 | 7.30 | 7.04 | 0.27% | 132,762 |
| Nov 26, 2025 | 7.23 | 7.28 | 7.22 | 7.28 | 7.02 | 0.83% | 163,617 |
| Nov 25, 2025 | 7.15 | 7.22 | 7.11 | 7.22 | 6.96 | 1.26% | 212,887 |
| Nov 24, 2025 | 7.17 | 7.18 | 7.12 | 7.13 | 6.87 | - | 189,343 |
| Nov 21, 2025 | 7.11 | 7.13 | 7.07 | 7.13 | 6.87 | 0.85% | 112,624 |
| Nov 20, 2025 | 7.15 | 7.18 | 7.04 | 7.07 | 6.82 | -0.56% | 241,888 |
| Nov 19, 2025 | 7.18 | 7.20 | 7.09 | 7.11 | 6.86 | -1.25% | 232,753 |
| Nov 18, 2025 | 7.21 | 7.27 | 7.18 | 7.20 | 6.94 | - | 155,052 |
| Nov 17, 2025 | 7.25 | 7.26 | 7.16 | 7.20 | 6.94 | -2.57% | 250,852 |
| Nov 14, 2025 | 7.35 | 7.39 | 7.23 | 7.39 | 7.04 | 0.54% | 345,172 |
| Nov 13, 2025 | 7.50 | 7.51 | 7.31 | 7.35 | 7.00 | -2.00% | 270,922 |
| Nov 12, 2025 | 7.51 | 7.53 | 7.44 | 7.50 | 7.14 | 0.27% | 77,460 |
| Nov 11, 2025 | 7.49 | 7.51 | 7.43 | 7.48 | 7.12 | - | 72,782 |
| Nov 10, 2025 | 7.48 | 7.51 | 7.44 | 7.48 | 7.12 | 0.27% | 144,494 |
| Nov 7, 2025 | 7.47 | 7.48 | 7.41 | 7.46 | 7.10 | - | 121,624 |
| Nov 6, 2025 | 7.38 | 7.50 | 7.38 | 7.46 | 7.10 | 1.36% | 168,318 |
| Nov 5, 2025 | 7.39 | 7.39 | 7.34 | 7.36 | 7.01 | -0.14% | 84,245 |
| Nov 4, 2025 | 7.40 | 7.43 | 7.34 | 7.37 | 7.02 | -0.27% | 113,912 |
| Nov 3, 2025 | 7.45 | 7.45 | 7.38 | 7.39 | 7.04 | -1.73% | 165,785 |
| Oct 31, 2025 | 7.54 | 7.58 | 7.52 | 7.52 | 7.16 | 0.27% | 163,821 |
| Oct 30, 2025 | 7.51 | 7.53 | 7.45 | 7.50 | 7.14 | -0.40% | 127,438 |
| Oct 29, 2025 | 7.52 | 7.53 | 7.42 | 7.53 | 7.17 | 0.67% | 136,932 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.41 | 7.48 | 7.12 | 0.27% | 154,745 |
| Oct 27, 2025 | 7.38 | 7.46 | 7.36 | 7.46 | 7.10 | 1.36% | 160,074 |
| Oct 24, 2025 | 7.35 | 7.36 | 7.32 | 7.36 | 7.01 | 0.68% | 57,469 |
| Oct 23, 2025 | 7.36 | 7.36 | 7.27 | 7.31 | 6.96 | -0.41% | 88,292 |
| Oct 22, 2025 | 7.31 | 7.34 | 7.25 | 7.34 | 6.99 | 0.96% | 98,227 |
| Oct 21, 2025 | 7.20 | 7.28 | 7.20 | 7.27 | 6.92 | 0.97% | 172,493 |
| Oct 20, 2025 | 7.23 | 7.25 | 7.17 | 7.20 | 6.86 | 0.28% | 200,644 |
| Oct 17, 2025 | 7.22 | 7.37 | 7.14 | 7.18 | 6.84 | -0.55% | 336,142 |
| Oct 16, 2025 | 7.30 | 7.35 | 7.22 | 7.22 | 6.88 | -0.96% | 190,357 |
| Oct 15, 2025 | 7.40 | 7.45 | 7.29 | 7.29 | 6.94 | -2.41% | 227,174 |
| Oct 14, 2025 | 7.46 | 7.51 | 7.38 | 7.47 | 7.03 | 0.13% | 229,862 |
| Oct 13, 2025 | 7.52 | 7.53 | 7.40 | 7.46 | 7.02 | 0.27% | 158,377 |