Neuberger Berman High Yield Strategies Fundのデータ

Neuberger Berman High Yield Strategies Fundの基本情報

名前 Neuberger Berman High Yield Strategies Fund
ティッカー NHS
国 United States
上場年 nan
セクター nan

Neuberger Berman High Yield Strategies Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.36 12.14 12.36 12.16 61400.0 12.16
2021-02-12 12.39 12.28 12.28 12.36 102000.0 12.36
2021-02-11 12.43 12.27 12.3 12.38 87500.0 12.29
2021-02-10 12.29 12.21 12.24 12.29 36000.0 12.2
2021-02-09 12.23 12.16 12.18 12.21 39900.0 12.12
2021-02-08 12.19 12.09 12.09 12.17 56200.0 12.08
2021-02-05 12.15 12.09 12.1 12.11 44100.0 12.02
2021-02-04 12.08 12.03 12.03 12.04 34700.0 11.95
2021-02-03 12.04 11.97 12.0 12.0 50000.0 11.91
2021-02-02 11.97 11.84 11.92 11.97 98700.0 11.88
2021-02-01 11.91 11.82 11.83 11.88 75400.0 11.79
2021-01-29 11.86 11.75 11.84 11.8 81700.0 11.71
2021-01-28 11.87 11.74 11.79 11.84 66900.0 11.75
2021-01-27 11.83 11.74 11.76 11.75 85700.0 11.66
2021-01-26 11.88 11.79 11.83 11.84 62300.0 11.75
2021-01-25 11.84 11.76 11.84 11.79 61500.0 11.7
2021-01-22 11.83 11.76 11.8 11.81 41600.0 11.72
2021-01-21 11.82 11.77 11.77 11.8 41500.0 11.71
2021-01-20 11.81 11.77 11.8 11.8 54800.0 11.71
2021-01-19 11.79 11.74 11.78 11.76 76300.0 11.67
2021-01-15 11.77 11.72 11.77 11.74 43700.0 11.65
2021-01-14 11.82 11.72 11.82 11.74 52200.0 11.65
2021-01-13 11.87 11.81 11.87 11.84 45900.0 11.66
2021-01-12 11.81 11.75 11.8 11.79 41500.0 11.61
2021-01-11 11.83 11.77 11.82 11.79 73300.0 11.61
2021-01-08 11.84 11.78 11.84 11.82 45200.0 11.64
2021-01-07 11.84 11.67 11.7 11.79 121200.0 11.61
2021-01-06 11.69 11.57 11.65 11.63 59500.0 11.46
2021-01-05 11.65 11.58 11.65 11.61 87900.0 11.44
2021-01-04 11.7 11.56 11.69 11.63 52700.0 11.46
2020-12-31 11.69 11.6 11.63 11.69 77700.0 11.51
2020-12-30 11.63 11.56 11.56 11.6 77900.0 11.43
2020-12-29 11.63 11.54 11.57 11.58 249500.0 11.41
2020-12-28 11.57 11.52 11.56 11.53 167900.0 11.36
2020-12-24 11.6 11.51 11.6 11.53 49200.0 11.36
2020-12-23 11.54 11.47 11.51 11.51 73900.0 11.34
2020-12-22 11.54 11.43 11.54 11.45 637000.0 11.28
2020-12-21 11.62 11.5 11.61 11.54 151400.0 11.37
2020-12-18 11.69 11.59 11.65 11.61 129400.0 11.44
2020-12-17 11.86 11.65 11.75 11.67 166700.0 11.5
2020-12-16 11.82 11.68 11.79 11.7 100700.0 11.52
2020-12-15 11.81 11.74 11.79 11.78 165500.0 11.6
2020-12-14 11.85 11.74 11.82 11.79 84500.0 11.61
2020-12-11 12.03 11.79 12.03 11.83 192200.0 11.56
2020-12-10 12.04 11.76 11.79 12.04 65700.0 11.77
2020-12-09 11.84 11.76 11.82 11.82 89400.0 11.55
2020-12-08 11.97 11.76 11.77 11.87 107200.0 11.6
2020-12-07 11.82 11.67 11.77 11.67 124000.0 11.41
2020-12-04 11.81 11.73 11.74 11.8 59500.0 11.53
2020-12-03 11.76 11.68 11.7 11.74 102300.0 11.48
2020-12-02 11.7 11.55 11.55 11.7 155000.0 11.44
2020-12-01 11.68 11.55 11.55 11.65 54500.0 11.39
2020-11-30 11.68 11.53 11.66 11.55 86000.0 11.29
2020-11-27 11.59 11.51 11.51 11.54 21900.0 11.28
2020-11-25 11.75 11.54 11.59 11.55 146300.0 11.29
2020-11-24 11.58 11.46 11.46 11.54 35400.0 11.28
2020-11-23 11.48 11.41 11.44 11.47 62300.0 11.21
2020-11-20 11.46 11.38 11.41 11.43 83900.0 11.17
2020-11-19 11.46 11.38 11.39 11.42 44600.0 11.16
2020-11-18 11.41 11.36 11.36 11.41 34800.0 11.15
2020-11-17 11.39 11.22 11.22 11.39 48600.0 11.13
2020-11-16 11.35 11.25 11.27 11.32 40800.0 11.06
2020-11-13 11.31 11.25 11.28 11.27 33100.0 11.02
2020-11-12 11.47 11.32 11.47 11.36 81300.0 11.01
2020-11-11 11.41 11.34 11.38 11.41 44500.0 11.06
2020-11-10 11.4 11.29 11.4 11.34 68200.0 11.0
2020-11-09 11.45 11.21 11.39 11.3 61200.0 10.96
2020-11-06 11.24 11.16 11.24 11.18 39500.0 10.84
2020-11-05 11.19 11.11 11.11 11.19 52000.0 10.85
2020-11-04 11.05 10.9 10.9 10.99 57000.0 10.66
2020-11-03 10.89 10.82 10.85 10.88 25000.0 10.55
2020-11-02 10.8 10.72 10.72 10.79 51100.0 10.46
2020-10-30 10.84 10.72 10.82 10.75 55600.0 10.42
2020-10-29 10.84 10.77 10.78 10.81 33700.0 10.48
2020-10-28 10.88 10.77 10.88 10.79 59800.0 10.46
2020-10-27 10.96 10.86 10.86 10.88 30300.0 10.55
2020-10-26 11.0 10.87 11.0 10.9 22300.0 10.57
2020-10-23 11.1 11.02 11.1 11.02 34800.0 10.69
2020-10-22 11.08 11.01 11.08 11.04 30900.0 10.7
2020-10-21 11.08 11.03 11.06 11.08 28000.0 10.74
2020-10-20 11.12 10.92 10.92 11.12 76500.0 10.78
2020-10-19 11.04 10.9 11.03 10.96 57900.0 10.63
2020-10-16 11.15 10.94 11.06 10.95 36000.0 10.62
2020-10-15 11.14 11.04 11.08 11.09 32400.0 10.75
2020-10-14 11.3 11.05 11.28 11.13 48100.0 10.79
2020-10-13 11.42 11.28 11.42 11.28 32000.0 10.85
2020-10-12 11.52 11.38 11.5 11.38 35800.0 10.95
2020-10-09 11.5 11.38 11.4 11.42 23900.0 10.98
2020-10-08 11.4 11.27 11.32 11.34 24600.0 10.91
2020-10-07 11.33 11.25 11.25 11.27 14000.0 10.84
2020-10-06 11.34 11.12 11.17 11.2 47000.0 10.77
2020-10-05 11.27 11.07 11.18 11.27 46300.0 10.84
2020-10-02 11.23 11.15 11.19 11.18 20200.0 10.75
2020-10-01 11.23 11.09 11.09 11.21 34600.0 10.78
2020-09-30 11.27 11.03 11.13 11.09 293900.0 10.67
2020-09-29 11.16 11.09 11.15 11.13 49500.0 10.7
2020-09-28 11.17 11.09 11.13 11.13 37800.0 10.7
2020-09-25 11.08 10.92 11.0 11.08 35900.0 10.66
2020-09-24 11.12 10.86 11.0 11.04 84200.0 10.62
2020-09-23 11.09 10.83 11.05 10.9 44000.0 10.48
2020-09-22 11.13 10.97 11.1 11.06 36300.0 10.64
2020-09-21 11.19 11.08 11.19 11.1 14600.0 10.68
2020-09-18 11.29 11.17 11.18 11.19 36900.0 10.76
2020-09-17 11.44 11.14 11.38 11.17 172200.0 10.74
2020-09-16 11.47 11.35 11.44 11.41 80700.0 10.97
2020-09-15 11.38 11.3 11.32 11.38 33700.0 10.95
2020-09-14 11.34 11.28 11.28 11.29 51100.0 10.86
2020-09-11 11.38 11.32 11.37 11.38 41200.0 10.86
2020-09-10 11.37 11.16 11.29 11.32 23700.0 10.8
2020-09-09 11.26 11.14 11.21 11.23 29600.0 10.71
2020-09-08 11.35 11.01 11.11 11.16 52000.0 10.65
2020-09-04 11.25 11.11 11.24 11.2 47000.0 10.69
2020-09-03 11.27 11.12 11.26 11.26 47200.0 10.74
2020-09-02 11.38 10.93 11.35 11.28 132400.0 10.76
2020-09-01 11.44 11.24 11.25 11.37 29000.0 10.85
2020-08-31 11.38 11.25 11.38 11.25 34200.0 10.73
2020-08-28 11.36 11.26 11.36 11.28 26200.0 10.76
2020-08-27 11.35 11.26 11.27 11.28 20000.0 10.76
2020-08-26 11.25 11.19 11.2 11.2 19800.0 10.69
2020-08-25 11.23 11.17 11.17 11.19 12700.0 10.68
2020-08-24 11.29 11.15 11.26 11.22 52100.0 10.71
2020-08-21 11.25 11.15 11.2 11.21 19200.0 10.7
2020-08-20 11.22 11.13 11.2 11.22 8500.0 10.71
2020-08-19 11.17 11.05 11.05 11.13 23500.0 10.62
2020-08-18 11.25 11.1 11.15 11.13 35300.0 10.62
2020-08-17 11.28 11.16 11.16 11.22 54700.0 10.71
2020-08-14 11.41 11.22 11.36 11.23 39700.0 10.71
2020-08-13 11.56 11.32 11.32 11.46 50200.0 10.85
2020-08-12 11.43 11.35 11.38 11.36 24900.0 10.75
2020-08-11 11.38 11.32 11.33 11.32 41700.0 10.71
2020-08-10 11.54 11.31 11.4 11.33 43300.0 10.72
2020-08-07 11.45 11.32 11.43 11.32 15100.0 10.71
2020-08-06 11.53 11.38 11.4 11.4 45100.0 10.79
2020-08-05 11.58 11.26 11.26 11.36 101600.0 10.75
2020-08-04 11.33 11.21 11.29 11.33 18300.0 10.72
2020-08-03 11.31 11.11 11.11 11.16 83000.0 10.56
2020-07-31 11.18 11.05 11.16 11.18 30200.0 10.58
2020-07-30 11.12 10.92 10.92 11.12 27700.0 10.53
2020-07-29 11.05 10.97 10.99 11.03 39700.0 10.44
2020-07-28 10.95 10.9 10.9 10.91 24800.0 10.33
2020-07-27 11.0 10.82 10.85 10.96 30600.0 10.37
2020-07-24 10.92 10.83 10.88 10.85 23400.0 10.27
2020-07-23 10.89 10.77 10.77 10.89 38700.0 10.31
2020-07-22 10.87 10.78 10.79 10.8 68700.0 10.22
2020-07-21 10.83 10.75 10.77 10.82 41400.0 10.24
2020-07-20 10.8 10.67 10.78 10.67 26100.0 10.1
2020-07-17 11.05 10.59 10.59 10.73 83200.0 10.16
2020-07-16 10.62 10.57 10.6 10.59 18100.0 10.02
2020-07-15 10.63 10.51 10.55 10.6 32600.0 10.03
2020-07-14 10.54 10.4 10.4 10.51 22400.0 9.95
2020-07-13 10.68 10.5 10.63 10.51 26300.0 9.86
2020-07-10 10.64 10.53 10.64 10.56 56200.0 9.91
2020-07-09 10.62 10.53 10.58 10.59 27100.0 9.94
2020-07-08 10.65 10.6 10.6 10.62 37400.0 9.97
2020-07-07 10.6 10.54 10.54 10.55 47800.0 9.9
2020-07-06 10.6 10.46 10.49 10.56 48900.0 9.91
2020-07-02 10.64 10.45 10.59 10.47 71600.0 9.82
2020-07-01 10.51 10.36 10.36 10.48 52400.0 9.83
2020-06-30 10.36 10.2 10.2 10.35 70200.0 9.71
2020-06-29 10.32 10.2 10.2 10.27 115800.0 9.64
2020-06-26 10.55 10.17 10.55 10.3 295800.0 9.66
2020-06-25 10.63 10.57 10.6 10.59 26500.0 9.94
2020-06-24 10.76 10.54 10.73 10.54 119400.0 9.89
2020-06-23 10.75 10.64 10.71 10.73 349600.0 10.07
2020-06-22 10.67 10.58 10.59 10.64 65300.0 9.98
2020-06-19 10.76 10.6 10.73 10.62 60900.0 9.97
2020-06-18 10.73 10.61 10.69 10.69 55900.0 10.03
2020-06-17 10.84 10.65 10.83 10.66 59900.0 10.0
2020-06-16 10.94 10.77 10.86 10.77 49300.0 10.11
2020-06-15 10.69 10.47 10.53 10.69 39200.0 10.03
2020-06-12 10.9 10.54 10.8 10.59 31700.0 9.94
2020-06-11 10.95 10.52 10.63 10.63 72500.0 9.89
2020-06-10 11.13 11.02 11.12 11.1 50600.0 10.33
2020-06-09 11.12 11.04 11.08 11.06 58900.0 10.29
2020-06-08 11.14 11.07 11.07 11.13 33400.0 10.35
2020-06-05 11.17 10.96 11.0 11.07 48200.0 10.3
2020-06-04 11.08 10.9 10.98 10.96 54700.0 10.2
2020-06-03 11.07 10.91 10.91 10.94 44900.0 10.18
2020-06-02 10.93 10.88 10.91 10.89 52100.0 10.13
2020-06-01 11.0 10.62 10.64 10.87 125100.0 10.11
2020-05-29 10.73 10.64 10.72 10.72 33700.0 9.97
2020-05-28 10.69 10.48 10.51 10.67 79200.0 9.93
2020-05-27 10.52 10.34 10.47 10.51 66900.0 9.78
2020-05-26 10.38 10.15 10.21 10.29 118200.0 9.57
2020-05-22 10.22 9.97 10.08 10.1 118900.0 9.4
2020-05-21 10.14 9.92 9.97 10.04 103300.0 9.34
2020-05-20 10.09 9.95 10.04 10.02 206800.0 9.32
2020-05-19 10.05 9.78 9.84 9.98 41900.0 9.28
2020-05-18 9.9 9.7 9.75 9.86 90300.0 9.17
2020-05-15 9.86 9.68 9.68 9.78 47700.0 9.1
2020-05-14 9.82 9.63 9.74 9.73 94100.0 9.05
2020-05-13 9.99 9.81 9.97 9.89 112500.0 9.12
2020-05-12 10.01 9.92 9.92 9.92 44100.0 9.14
2020-05-11 9.97 9.87 9.9 9.96 37600.0 9.18
2020-05-08 10.2 9.93 9.93 9.98 187700.0 9.2
2020-05-07 9.93 9.8 9.8 9.9 115900.0 9.13
2020-05-06 9.86 9.78 9.8 9.79 77600.0 9.02
2020-05-05 9.83 9.72 9.78 9.72 46200.0 8.96
2020-05-04 9.71 9.6 9.6 9.69 57900.0 8.93
2020-05-01 9.7 9.55 9.64 9.61 84700.0 8.86
2020-04-30 10.0 9.5 9.68 9.75 105900.0 8.99
2020-04-29 9.58 9.39 9.39 9.55 106600.0 8.8
2020-04-28 9.46 9.28 9.44 9.33 55100.0 8.6
2020-04-27 9.55 9.3 9.55 9.39 54100.0 8.66
2020-04-24 9.78 9.49 9.7 9.51 47700.0 8.77
2020-04-23 9.79 9.68 9.76 9.71 44700.0 8.95
2020-04-22 9.8 9.66 9.77 9.75 27400.0 8.99
2020-04-21 9.82 9.54 9.73 9.74 74900.0 8.98
2020-04-20 10.08 9.78 9.88 9.83 118000.0 9.06
2020-04-17 9.97 9.69 9.88 9.92 94300.0 9.14
2020-04-16 9.74 9.46 9.61 9.67 71200.0 8.91
2020-04-15 9.65 9.48 9.59 9.63 43200.0 8.88
2020-04-14 9.76 9.37 9.68 9.72 64100.0 8.96
2020-04-13 9.95 9.45 9.74 9.5 91600.0 8.67
2020-04-09 10.19 9.3 9.3 9.7 172100.0 8.86
2020-04-08 9.23 8.9 8.9 9.2 168800.0 8.4
2020-04-07 8.88 8.76 8.85 8.83 97500.0 8.06
2020-04-06 8.85 8.45 8.48 8.72 103800.0 7.96
2020-04-03 8.79 8.18 8.79 8.3 184100.0 7.58
2020-04-02 8.6 8.37 8.38 8.56 97800.0 7.81
2020-04-01 8.53 8.21 8.53 8.39 146600.0 7.66
2020-03-31 8.79 8.41 8.65 8.68 436100.0 7.92
2020-03-30 8.74 8.48 8.74 8.57 122300.0 7.82
2020-03-27 8.74 8.26 8.35 8.53 246100.0 7.79
2020-03-26 8.67 8.36 8.46 8.5 196200.0 7.76
2020-03-25 8.49 7.45 7.45 8.22 179500.0 7.5
2020-03-24 7.59 7.15 7.15 7.46 88200.0 6.81
2020-03-23 7.73 6.59 7.1 7.14 219600.0 6.52
2020-03-20 7.95 7.35 7.51 7.54 149600.0 6.88
2020-03-19 7.66 7.05 7.1 7.66 154300.0 6.99
2020-03-18 8.59 7.32 8.59 7.32 249200.0 6.68
2020-03-17 9.08 8.77 9.08 9.04 141100.0 8.25
2020-03-16 9.36 8.87 9.0 9.02 81100.0 8.23
2020-03-13 10.06 9.64 10.06 9.9 77800.0 9.04
2020-03-12 10.0 9.35 9.92 9.5 210300.0 8.59
2020-03-11 10.92 10.52 10.84 10.56 202300.0 9.55
2020-03-10 11.17 10.6 11.17 10.94 123400.0 9.89
2020-03-09 11.4 10.76 11.4 10.94 149000.0 9.89
2020-03-06 11.7 11.55 11.67 11.7 141100.0 10.58
2020-03-05 11.93 11.64 11.93 11.72 156800.0 10.6
2020-03-04 12.04 11.86 11.86 11.99 227800.0 10.84
2020-03-03 12.01 11.66 11.75 11.77 162800.0 10.64
2020-03-02 11.83 11.56 11.67 11.77 347800.0 10.64
2020-02-28 11.79 11.58 11.77 11.75 213700.0 10.62
2020-02-27 12.21 11.91 12.17 11.97 181300.0 10.82
2020-02-26 12.32 12.17 12.17 12.23 38000.0 11.06
2020-02-25 12.54 12.02 12.53 12.14 99900.0 10.98
2020-02-24 12.54 12.35 12.54 12.39 70600.0 11.2
2020-02-21 12.68 12.6 12.63 12.64 55800.0 11.43
2020-02-20 12.72 12.62 12.63 12.63 41700.0 11.42
2020-02-19 12.73 12.62 12.68 12.63 65200.0 11.42
2020-02-18 12.72 12.61 12.61 12.63 41000.0 11.42