HNW - Pioneer Diversified High Income Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201914.4014.4414.3814.4214.4243,672
Sep 17, 201914.4514.4514.3914.4014.4015,200
Sep 17, 20190.095 Dividend
Sep 16, 201914.4814.5114.4514.4814.3831,800
Sep 13, 201914.5014.5814.4614.5014.4021,300
Sep 12, 201914.4614.4914.3814.4914.3922,800
Sep 11, 201914.4914.5014.4214.4614.3716,300
Sep 10, 201914.4914.5014.4114.5014.4011,300
Sep 09, 201914.4514.4914.4514.4714.385,200
Sep 06, 201914.3714.4614.3414.4014.3122,100
Sep 05, 201914.4014.4014.3614.3714.2815,600
Sep 04, 201914.3214.3714.3214.3714.2818,000
Sep 03, 201914.2714.3414.2614.3014.2117,700
Aug 30, 201914.3214.3414.2614.2614.1716,800
Aug 29, 201914.3314.3414.2914.2914.2021,200
Aug 28, 201914.2814.3414.2714.3014.2125,200
Aug 27, 201914.2614.3114.2614.2714.1826,000
Aug 26, 201914.2914.3114.2014.2714.18163,300
Aug 23, 201914.3214.3214.2214.2214.1310,100
Aug 22, 201914.2514.3014.2214.3014.2117,100
Aug 21, 201914.2014.3014.1914.2414.1518,200
Aug 20, 201914.1714.2214.1714.2014.1111,100
Aug 19, 201914.2314.3514.1314.1314.0422,300
Aug 19, 20190.095 Dividend
Aug 16, 201914.2914.3514.2914.3114.1213,400
Aug 15, 201914.3114.3814.3114.3214.1325,200
Aug 14, 201914.3614.3614.2914.3114.1214,800
Aug 13, 201914.3714.4314.3714.4314.2411,100
Aug 12, 201914.4314.4414.4014.4014.2114,400
Aug 09, 201914.3414.4414.3414.4414.257,000
Aug 08, 201914.3514.4614.3314.4614.277,700
Aug 07, 201914.3514.4214.3014.4214.2320,100
Aug 06, 201914.3514.3814.2614.3714.1820,000
Aug 05, 201914.3614.3614.2814.3214.1330,000
Aug 02, 201914.3614.4214.3514.3914.2012,800
Aug 01, 201914.3714.4814.3614.3714.1815,100
Jul 31, 201914.3814.4214.3514.3814.1937,900
Jul 30, 201914.3614.4314.3614.3914.2017,300
Jul 29, 201914.3614.3914.3514.3614.1719,400
Jul 26, 201914.3514.3914.3414.3814.1954,400
Jul 25, 201914.3614.3714.3514.3514.1624,200
Jul 24, 201914.3414.3914.3414.3614.1724,800
Jul 23, 201914.3714.4014.3514.3614.1716,500
Jul 22, 201914.4414.4514.3814.3814.1912,800
Jul 19, 201914.4314.4714.3914.4214.235,600
Jul 18, 201914.4014.4514.3914.4414.256,500
Jul 17, 201914.3914.4314.3914.4214.233,100
Jul 16, 201914.3814.4214.3814.4114.2212,400
Jul 15, 201914.3614.4214.3614.3714.183,200
Jul 15, 20190.095 Dividend
Jul 12, 201914.4214.4814.4214.4614.187,000
Jul 11, 201914.3914.4814.3914.4214.1411,300
Jul 10, 201914.4114.4714.4114.4614.1811,400
Jul 09, 201914.3914.4714.3814.4114.1318,100
Jul 08, 201914.3914.4214.3414.3414.0612,700
Jul 05, 201914.3214.4214.3214.4114.1319,400
Jul 03, 201914.3914.4014.3714.3914.1110,500
Jul 02, 201914.3614.4014.3414.3914.1116,600
Jul 01, 201914.2914.3514.2914.3414.0619,900
Jun 28, 201914.2714.3214.2614.3014.0244,400
Jun 27, 201914.2414.2814.1914.2613.9848,700
Jun 26, 201914.2414.3314.2314.2413.9615,700
Jun 25, 201914.3714.3714.2614.2613.9815,600
Jun 24, 201914.3814.4414.3214.3214.0416,900
Jun 21, 201914.2814.3414.2814.3314.059,900
Jun 20, 201914.2914.3414.2814.2914.0110,300
Jun 19, 201914.3014.3214.2514.2814.0010,300
Jun 18, 201914.3314.3614.2814.2914.0117,700
Jun 17, 201914.3414.3714.2714.2914.0112,500
Jun 17, 20190.095 Dividend
Jun 14, 201914.3614.5014.3314.5014.129,200
Jun 13, 201914.4114.4214.3414.3613.9911,300
Jun 12, 201914.4014.4414.3414.3914.0129,700
Jun 11, 201914.4114.4114.3514.3513.9815,600
Jun 10, 201914.3614.4614.3314.4614.0814,800
Jun 07, 201914.3214.3814.3114.3413.974,300
Jun 06, 201914.2814.3514.2514.3513.9824,000
Jun 05, 201914.2114.3214.2114.3113.945,600
Jun 04, 201914.1614.2414.1514.2013.8321,200
Jun 03, 201914.1214.1514.0714.1413.7738,100
May 31, 201914.2714.2814.1114.1113.7422,200
May 30, 201914.3014.3414.2614.2913.929,700
May 29, 201914.3514.3614.2414.3213.9518,200
May 28, 201914.3014.3514.3014.3413.9712,200
May 24, 201914.1914.3014.1914.3013.936,800
May 23, 201914.2714.2714.1914.1913.8212,700
May 22, 201914.2714.3014.2014.2513.8813,100
May 21, 201914.2114.2714.2114.2713.9023,200
May 20, 201914.2714.2714.2014.2313.8611,800
May 17, 201914.2514.3014.2514.2513.887,100
May 16, 201914.2414.2514.2314.2513.8825,200
May 15, 201914.2014.2414.1614.2313.8613,400
May 15, 20190.095 Dividend
May 14, 201914.2214.3014.2214.3013.8315,000
May 13, 201914.2814.3014.1514.2213.7647,800
May 10, 201914.2414.3614.2414.3313.8611,800
May 09, 201914.3714.3814.2214.2413.7834,900
May 08, 201914.3214.4214.3214.3813.9144,300
May 07, 201914.3714.4214.3214.3313.8628,600
May 06, 201914.3314.3914.3314.3713.9021,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...