Pioneer Diversified High Income Fund Inc Historical Data - HNW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Pioneer Diversified High Income Fund Inc (HNW)
Pioneer Diversified High Income Fund Inc (HNW) Historical

Pioneer Diversified High Income Fund Inc (HNW)

11.4866

-0.0184

( -0.16% )

Updated: 09:50:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0766	0.67134092901	11.41	11.6	11.3427	20354	11.4458139	CS
4	-0.3434	-2.90278951817	11.83	11.8899	11.3427	21501	11.52948043	CS
12	0.2066	1.83156028369	11.28	11.93	11.1	25242	11.47826705	CS
26	1.3966	13.8414271556	10.09	11.93	10.0582	24072	11.09467126	CS
52	1.4866	14.866	10	11.93	9.8	30411	10.50504589	CS
156	-3.5034	-23.371581054	14.99	16.24	9.8	31725	12.30242495	CS
260	-2.9134	-20.2319444444	14.4	16.24	9.05	28016	12.7670348	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714602600	11.505	0.06	0.48	11.46	11.6	11.4599	16265
1714516200	11.45	-0.02	-0.17	11.42	11.57	11.42	17712
1714429800	11.47	0.02	0.17	11.44	11.47	11.43	23358
1714170600	11.45	0.08	0.70	11.43	11.5	11.4195	22003
1714084200	11.3703	-0.06	-0.52	11.41	11.41	11.3427	22381
1713997800	11.43	-0.07	-0.61	11.53	11.53	11.41	16824
1713911400	11.5	0.05	0.46	11.43	11.5618	11.43	9968
1713825000	11.4479	0.05	0.47	11.39	11.5401	11.39	22698
1713565800	11.3947	0.01	0.13	11.36	11.4215	11.36	17043
1713479400	11.38	-0.06	-0.52	11.35	11.39	11.35	29395
1713393000	11.44	0.06	0.53	11.39	11.46	11.39	15529
1713306600	11.38	-0.03	-0.26	11.39	11.41	11.375	13322
1713220200	11.41	-0.16	-1.38	11.62	11.62	11.395	46165
1712961000	11.57	-0.12	-1.02	11.67	11.67	11.57	29670
1712874600	11.6898	-0.05	-0.43	11.73	11.73	11.53	41298
1712788200	11.74	-0.07	-0.59	11.79	11.79	11.7	13433
1712701800	11.8101	0.02	0.17	11.79	11.84	11.79	17939
1712615400	11.79	0.04	0.34	11.78	11.8399	11.78	18321
1712356200	11.75	0.03	0.25	11.76	11.7899	11.72	15626
1712269800	11.721	-0.07	-0.59	11.83	11.8899	11.72	20997
1712183400	11.79	0	0.04	11.8	11.8274	11.79	6481
1712097000	11.785	-0.08	-0.70	11.83	11.83	11.7	23495
1712010600	11.8681	-0.01	-0.06	11.92	11.93	11.85	46624
1711665000	11.8747	0.04	0.38	11.88	11.9199	11.86	16397
1711578600	11.83	0.1	0.85	11.71	11.92	11.71	54358
1711492200	11.73	0.06	0.51	11.72	11.73	11.72	19616
1711405800	11.67	-0.05	-0.42	11.7	11.7001	11.66	23698
1711146600	11.7187	-0	-0.01	11.76	11.76	11.7	19179
1711060200	11.72	0.01	0.09	11.72	11.72	11.7	17003
1710973800	11.71	0.11	0.95	11.64	11.7443	11.5999	75442
1710887400	11.6	0.05	0.43	11.56	11.6	11.5598	14712
1710801000	11.55	0.03	0.26	11.63	11.63	11.55	24690
1710541800	11.52	0.03	0.26	11.5	11.5699	11.5	11392
1710455400	11.49	-0.17	-1.42	11.58	11.58	11.49	36115
1710369000	11.655	0.02	0.21	11.65	11.67	11.61	28206
1710282600	11.63	0.04	0.35	11.62	11.64	11.5801	33272
1710196200	11.59	0.03	0.26	11.57	11.59	11.55	33878
1709940600	11.5599	0.04	0.35	11.5	11.56	11.5	13951
1709854200	11.52	0.06	0.55	11.46	11.5271	11.46	21699
1709767800	11.4575	0.02	0.15	11.47	11.47	11.42	9207
1709681400	11.44	-0.03	-0.26	11.44	11.5	11.44	26068
1709595000	11.47	0.04	0.39	11.42	11.47	11.4	13205
1709335800	11.425	0.1	0.84	11.34	11.435	11.34	20376
1709249400	11.33	0.1	0.89	11.3	11.37	11.3	35769
1709163000	11.23	0.03	0.27	11.21	11.23	11.2092	10241
1709076600	11.2	0.06	0.54	11.2	11.21	11.17	16799
1708990200	11.14	-0.04	-0.36	11.22	11.22	11.12	23462
1708731000	11.18	0.01	0.09	11.16	11.22	11.16	26039
1708644600	11.17	0	0.00	11.21	11.2147	11.15	15726
1708558200	11.17	0.03	0.22	11.13	11.2	11.13	46411
1708471800	11.145	0.04	0.38	11.13	11.16	11.12	36079
1708126200	11.103	-0.03	-0.24	11.13	11.16	11.1002	26994
1708039800	11.13	-0.04	-0.36	11.11	11.155	11.11	15178
1707953400	11.17	0.04	0.36	11.18	11.2	11.15	13012
1707867000	11.13	-0.07	-0.63	11.18	11.18	11.1	52275
1707780600	11.201	-0.01	-0.08	11.2	11.275	11.2	61132
1707521400	11.21	-0.04	-0.36	11.26	11.2805	11.21	25445
1707435000	11.25	-0.03	-0.27	11.28	11.31	11.245	37716
1707348600	11.28	0.06	0.53	11.28	11.28	11.23	21402
1707262200	11.22	0.05	0.45	11.17	11.24	11.17	23975
1707175800	11.17	-0.04	-0.36	11.18	11.2	11.1268	11712
1706916600	11.21	-0.01	-0.09	11.18	11.21	11.16	10391

Pioneer Diversified High...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions