Yahoo

Mail

Singapore markets open in 8 hours 56 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,062.07
+51.47(+1.03%)
Dow
38,434.13
+194.15(+0.51%)
Nasdaq
15,668.81
+217.50(+1.41%)
Bitcoin USD
66,430.58
+434.91(+0.66%)
CMC Crypto 200
1,432.45
+17.70(+1.25%)

Pioneer Diversified High Income Fund, Inc. (HNW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.54

+0.09

(+0.81%)

As of 11:16AM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	11.43	11.56	11.53	11.54	11.54	2,327
22 Apr 2024	11.39	11.54	11.39	11.45	11.45	22,700
19 Apr 2024	11.40	11.42	11.36	11.39	11.39	17,000
18 Apr 2024	11.35	11.39	11.35	11.38	11.38	29,400
18 Apr 2024	0.09 Dividend
17 Apr 2024	11.39	11.46	11.39	11.44	11.35	15,500
16 Apr 2024	11.39	11.41	11.38	11.38	11.29	13,300
15 Apr 2024	11.62	11.62	11.40	11.41	11.32	46,200
12 Apr 2024	11.67	11.67	11.57	11.57	11.48	30,000
11 Apr 2024	11.73	11.73	11.53	11.69	11.60	41,300
10 Apr 2024	11.79	11.79	11.70	11.74	11.65	13,400
09 Apr 2024	11.79	11.84	11.79	11.81	11.72	17,900
08 Apr 2024	11.78	11.84	11.78	11.79	11.70	18,300
05 Apr 2024	11.76	11.79	11.72	11.75	11.66	15,600
04 Apr 2024	11.83	11.89	11.72	11.72	11.63	21,000
03 Apr 2024	11.80	11.83	11.79	11.79	11.70	6,500
02 Apr 2024	11.83	11.84	11.70	11.79	11.70	26,000
01 Apr 2024	11.92	11.92	11.85	11.87	11.78	46,600
28 Mar 2024	11.88	11.92	11.86	11.87	11.78	16,400
27 Mar 2024	11.71	11.92	11.71	11.83	11.74	54,600
26 Mar 2024	11.72	11.73	11.72	11.73	11.64	19,600
25 Mar 2024	11.70	11.70	11.66	11.67	11.58	23,700
22 Mar 2024	11.76	11.76	11.70	11.72	11.63	19,200
21 Mar 2024	11.72	11.72	11.70	11.72	11.63	17,000
20 Mar 2024	11.64	11.74	11.60	11.71	11.62	75,400
19 Mar 2024	11.56	11.60	11.56	11.60	11.51	14,700
18 Mar 2024	11.63	11.63	11.55	11.55	11.46	24,700
15 Mar 2024	11.50	11.57	11.50	11.52	11.43	12,400
14 Mar 2024	11.58	11.58	11.49	11.49	11.40	36,300
14 Mar 2024	0.09 Dividend
13 Mar 2024	11.65	11.67	11.62	11.66	11.48	28,200
12 Mar 2024	11.62	11.64	11.58	11.63	11.45	33,300
11 Mar 2024	11.57	11.59	11.55	11.59	11.41	33,900
08 Mar 2024	11.50	11.56	11.50	11.56	11.38	14,000
07 Mar 2024	11.46	11.53	11.46	11.52	11.34	22,600
06 Mar 2024	11.47	11.47	11.42	11.46	11.28	9,200
05 Mar 2024	11.44	11.50	11.44	11.44	11.26	26,100
04 Mar 2024	11.42	11.47	11.40	11.47	11.29	13,200
01 Mar 2024	11.34	11.44	11.34	11.43	11.25	20,400
29 Feb 2024	11.30	11.37	11.30	11.33	11.15	37,400
28 Feb 2024	11.21	11.23	11.21	11.23	11.06	10,200
27 Feb 2024	11.20	11.21	11.17	11.20	11.03	16,800
26 Feb 2024	11.22	11.22	11.12	11.14	10.97	23,500
23 Feb 2024	11.16	11.22	11.16	11.18	11.01	26,000
22 Feb 2024	11.21	11.21	11.15	11.17	11.00	15,700
21 Feb 2024	11.13	11.20	11.13	11.17	11.00	46,400
20 Feb 2024	11.13	11.16	11.12	11.15	10.98	36,100
16 Feb 2024	11.13	11.16	11.10	11.10	10.93	27,000
15 Feb 2024	11.11	11.16	11.11	11.13	10.96	15,200
15 Feb 2024	0.09 Dividend
14 Feb 2024	11.18	11.20	11.15	11.17	10.91	13,000
13 Feb 2024	11.18	11.18	11.10	11.13	10.87	52,400
12 Feb 2024	11.20	11.28	11.20	11.20	10.94	61,100
09 Feb 2024	11.26	11.28	11.21	11.21	10.95	25,400
08 Feb 2024	11.28	11.31	11.25	11.25	10.99	37,700
07 Feb 2024	11.28	11.28	11.23	11.28	11.02	21,400
06 Feb 2024	11.17	11.24	11.17	11.22	10.96	24,000
05 Feb 2024	11.20	11.20	11.13	11.17	10.91	11,700
02 Feb 2024	11.20	11.21	11.16	11.21	10.95	10,400
01 Feb 2024	11.15	11.22	11.15	11.22	10.96	23,400
31 Jan 2024	11.10	11.16	11.09	11.13	10.87	14,800
30 Jan 2024	11.05	11.12	11.03	11.09	10.83	20,700
29 Jan 2024	11.10	11.10	11.02	11.04	10.78	14,300
26 Jan 2024	11.01	11.06	11.00	11.04	10.78	17,600
25 Jan 2024	10.97	11.04	10.95	11.04	10.78	15,700
24 Jan 2024	10.95	10.97	10.91	10.96	10.70	22,700
23 Jan 2024	10.85	10.92	10.85	10.92	10.66	37,500
22 Jan 2024	10.80	10.89	10.80	10.89	10.63	23,000
19 Jan 2024	10.75	10.85	10.71	10.83	10.58	26,800
18 Jan 2024	10.74	10.79	10.74	10.78	10.53	16,900
17 Jan 2024	10.81	10.81	10.69	10.72	10.47	38,500
16 Jan 2024	10.85	10.86	10.80	10.81	10.56	22,000
12 Jan 2024	10.88	10.89	10.87	10.87	10.62	14,900
11 Jan 2024	10.85	10.85	10.80	10.83	10.58	3,700
10 Jan 2024	10.78	10.87	10.78	10.85	10.60	18,500
09 Jan 2024	10.80	10.82	10.76	10.78	10.53	19,800
08 Jan 2024	10.85	10.85	10.76	10.81	10.56	23,800
05 Jan 2024	10.64	10.83	10.64	10.81	10.56	25,900
04 Jan 2024	10.80	10.81	10.70	10.78	10.53	24,500
03 Jan 2024	10.70	10.75	10.70	10.73	10.48	23,900
02 Jan 2024	10.70	10.75	10.68	10.75	10.50	36,500
29 Dec 2023	10.76	10.85	10.68	10.73	10.48	58,400
28 Dec 2023	10.80	10.86	10.77	10.78	10.53	42,400
28 Dec 2023	0.09 Dividend
27 Dec 2023	10.85	10.90	10.85	10.90	10.56	48,200
26 Dec 2023	10.92	10.99	10.82	10.85	10.51	45,000
22 Dec 2023	10.85	10.89	10.84	10.88	10.54	24,800
21 Dec 2023	10.84	10.87	10.83	10.85	10.51	11,600
20 Dec 2023	10.92	10.93	10.81	10.81	10.47	27,100
19 Dec 2023	10.97	11.03	10.85	10.86	10.52	35,900
18 Dec 2023	11.01	11.01	10.90	10.94	10.60	19,900
15 Dec 2023	11.00	11.00	10.91	11.00	10.65	16,400
14 Dec 2023	10.90	11.00	10.90	10.96	10.61	14,200
13 Dec 2023	10.54	10.88	10.51	10.86	10.52	34,900
12 Dec 2023	10.67	10.77	10.67	10.67	10.33	19,000
11 Dec 2023	10.69	10.74	10.67	10.67	10.33	9,200
11 Dec 2023	0.09 Dividend
08 Dec 2023	10.77	10.83	10.73	10.73	10.30	9,600
07 Dec 2023	10.75	10.82	10.75	10.78	10.35	10,700
06 Dec 2023	10.76	10.76	10.72	10.75	10.32	15,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,062.07+51.47(+1.03%)

Dow38,434.13+194.15(+0.51%)

Nasdaq15,668.81+217.50(+1.41%)

Bitcoin USD66,430.58+434.91(+0.66%)

CMC Crypto 2001,432.45+17.70(+1.25%)

Pioneer Diversified High Income Fund, Inc. (HNW)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,062.07
+51.47(+1.03%)

Dow
38,434.13
+194.15(+0.51%)

Nasdaq
15,668.81
+217.50(+1.41%)

Bitcoin USD
66,430.58
+434.91(+0.66%)

CMC Crypto 200
1,432.45
+17.70(+1.25%)