Pioneer Diversified High Income Fund, Inc. (HNW)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

11.57

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	11.60	11.62	11.54	11.57	11.57	18,800
24 June 2024	11.58	11.61	11.54	11.57	11.57	8,500
21 June 2024	11.58	11.60	11.53	11.57	11.57	32,900
20 June 2024	11.53	11.60	11.53	11.54	11.54	24,700
18 June 2024	11.58	11.61	11.58	11.58	11.58	8,100
18 June 2024	0.098 Dividend
17 June 2024	11.67	11.72	11.63	11.70	11.60	24,800
14 June 2024	11.69	11.70	11.66	11.69	11.59	7,200
13 June 2024	11.77	11.77	11.61	11.69	11.59	27,700
12 June 2024	11.66	11.76	11.66	11.72	11.62	34,100
11 June 2024	11.65	11.79	11.65	11.65	11.55	26,100
10 June 2024	11.68	11.72	11.65	11.65	11.55	16,600
07 June 2024	11.69	11.78	11.65	11.65	11.55	9,300
06 June 2024	11.66	11.80	11.57	11.73	11.63	18,500
05 June 2024	11.66	11.69	11.64	11.66	11.56	15,500
04 June 2024	11.60	11.65	11.59	11.63	11.53	14,300
03 June 2024	11.61	11.63	11.56	11.59	11.49	22,800
31 May 2024	11.60	11.60	11.53	11.54	11.44	22,300
30 May 2024	11.47	11.52	11.47	11.50	11.40	40,800
29 May 2024	11.53	11.55	11.42	11.44	11.34	16,400
28 May 2024	11.59	11.60	11.50	11.52	11.42	22,100
24 May 2024	11.62	11.65	11.58	11.61	11.51	14,100
23 May 2024	11.69	11.69	11.57	11.58	11.48	12,400
22 May 2024	11.67	11.73	11.65	11.65	11.55	9,800
21 May 2024	11.67	11.72	11.65	11.69	11.59	20,700
20 May 2024	11.73	11.73	11.61	11.66	11.56	31,600
17 May 2024	11.69	11.69	11.63	11.66	11.56	22,300
16 May 2024	11.66	11.69	11.62	11.69	11.59	22,900
16 May 2024	0.098 Dividend
15 May 2024	11.78	11.80	11.72	11.76	11.56	61,500
14 May 2024	11.78	11.79	11.68	11.71	11.52	17,100
13 May 2024	11.75	11.78	11.70	11.76	11.56	30,000
10 May 2024	11.71	11.73	11.66	11.68	11.49	18,600
09 May 2024	11.67	11.70	11.67	11.67	11.48	14,400
08 May 2024	11.67	11.70	11.65	11.68	11.49	29,500
07 May 2024	11.65	11.69	11.64	11.65	11.46	22,200
06 May 2024	11.56	11.66	11.54	11.60	11.41	41,300
03 May 2024	11.55	11.59	11.54	11.59	11.40	14,600
02 May 2024	11.48	11.57	11.47	11.49	11.30	9,900
01 May 2024	11.46	11.53	11.46	11.51	11.32	16,300
30 Apr 2024	11.42	11.57	11.42	11.45	11.26	17,700
29 Apr 2024	11.44	11.47	11.43	11.47	11.28	23,500
26 Apr 2024	11.43	11.47	11.42	11.45	11.26	22,000
25 Apr 2024	11.41	11.41	11.34	11.37	11.18	22,400
24 Apr 2024	11.53	11.53	11.41	11.43	11.24	16,800
23 Apr 2024	11.43	11.56	11.43	11.50	11.31	10,000
22 Apr 2024	11.39	11.54	11.39	11.45	11.26	22,700
19 Apr 2024	11.40	11.42	11.36	11.39	11.20	17,000
18 Apr 2024	11.35	11.39	11.35	11.38	11.19	29,400
18 Apr 2024	0.09 Dividend
17 Apr 2024	11.39	11.46	11.39	11.44	11.16	15,500
16 Apr 2024	11.39	11.41	11.38	11.38	11.10	13,300
15 Apr 2024	11.62	11.62	11.40	11.41	11.13	46,200
12 Apr 2024	11.67	11.67	11.57	11.57	11.29	30,000
11 Apr 2024	11.73	11.73	11.53	11.69	11.41	41,300
10 Apr 2024	11.79	11.79	11.70	11.74	11.45	13,400
09 Apr 2024	11.79	11.84	11.79	11.81	11.52	17,900
08 Apr 2024	11.78	11.84	11.78	11.79	11.50	18,300
05 Apr 2024	11.76	11.79	11.72	11.75	11.46	15,600
04 Apr 2024	11.83	11.89	11.72	11.72	11.43	21,000
03 Apr 2024	11.80	11.83	11.79	11.79	11.50	6,500
02 Apr 2024	11.83	11.84	11.70	11.79	11.50	26,000
01 Apr 2024	11.92	11.92	11.85	11.87	11.58	46,600
28 Mar 2024	11.88	11.92	11.86	11.87	11.58	16,400
27 Mar 2024	11.71	11.92	11.71	11.83	11.54	54,600
26 Mar 2024	11.72	11.73	11.72	11.73	11.44	19,600
25 Mar 2024	11.70	11.70	11.66	11.67	11.39	23,700
22 Mar 2024	11.76	11.76	11.70	11.72	11.43	19,200
21 Mar 2024	11.72	11.72	11.70	11.72	11.43	17,000
20 Mar 2024	11.64	11.74	11.60	11.71	11.42	75,400
19 Mar 2024	11.56	11.60	11.56	11.60	11.32	14,700
18 Mar 2024	11.63	11.63	11.55	11.55	11.27	24,700
15 Mar 2024	11.50	11.57	11.50	11.52	11.24	12,400
14 Mar 2024	11.58	11.58	11.49	11.49	11.21	36,300
14 Mar 2024	0.09 Dividend
13 Mar 2024	11.65	11.67	11.62	11.66	11.29	28,200
12 Mar 2024	11.62	11.64	11.58	11.63	11.26	33,300
11 Mar 2024	11.57	11.59	11.55	11.59	11.22	33,900
08 Mar 2024	11.50	11.56	11.50	11.56	11.19	14,000
07 Mar 2024	11.46	11.53	11.46	11.52	11.15	22,600
06 Mar 2024	11.47	11.47	11.42	11.46	11.09	9,200
05 Mar 2024	11.44	11.50	11.44	11.44	11.07	26,100
04 Mar 2024	11.42	11.47	11.40	11.47	11.10	13,200
01 Mar 2024	11.34	11.44	11.34	11.43	11.07	20,400
29 Feb 2024	11.30	11.37	11.30	11.33	10.97	37,400
28 Feb 2024	11.21	11.23	11.21	11.23	10.87	10,200
27 Feb 2024	11.20	11.21	11.17	11.20	10.84	16,800
26 Feb 2024	11.22	11.22	11.12	11.14	10.78	23,500
23 Feb 2024	11.16	11.22	11.16	11.18	10.82	26,000
22 Feb 2024	11.21	11.21	11.15	11.17	10.81	15,700
21 Feb 2024	11.13	11.20	11.13	11.17	10.81	46,400
20 Feb 2024	11.13	11.16	11.12	11.15	10.79	36,100
16 Feb 2024	11.13	11.16	11.10	11.10	10.75	27,000
15 Feb 2024	11.11	11.16	11.11	11.13	10.77	15,200
15 Feb 2024	0.09 Dividend
14 Feb 2024	11.18	11.20	11.15	11.17	10.73	13,000
13 Feb 2024	11.18	11.18	11.10	11.13	10.69	52,400
12 Feb 2024	11.20	11.28	11.20	11.20	10.76	61,100
09 Feb 2024	11.26	11.28	11.21	11.21	10.76	25,400
08 Feb 2024	11.28	11.31	11.25	11.25	10.80	37,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.90-54.00(-0.67%)

AUD/USD0.6677+0.0027(+0.41%)

ASX 2007,783.00-55.80(-0.71%)

OIL81.11+0.28(+0.35%)

GOLD2,325.70-5.10(-0.22%)

Bitcoin AUD92,374.09+1,497.16(+1.65%)

Pioneer Diversified High Income Fund, Inc. (HNW)

ALL ORDS
8,022.90
-54.00(-0.67%)

AUD/USD
0.6677
+0.0027(+0.41%)

ASX 200
7,783.00
-55.80(-0.71%)

OIL
81.11
+0.28(+0.35%)

GOLD
2,325.70
-5.10(-0.22%)

Bitcoin AUD
92,374.09
+1,497.16(+1.65%)