HNW - Pioneer Diversified High Income Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201914.2714.2414.2014.2214.227,350
May 22, 201914.2714.3014.2014.2514.2513,100
May 21, 201914.2114.2714.2114.2714.2723,200
May 20, 201914.2714.2714.2014.2314.2311,800
May 17, 201914.2514.3014.2514.2514.257,100
May 16, 201914.2414.2514.2314.2514.2525,200
May 15, 201914.2014.2414.1614.2314.2313,400
May 15, 20190.095 Dividend
May 14, 201914.2214.3014.2214.3014.2015,000
May 13, 201914.2814.3014.1514.2214.1347,800
May 10, 201914.2414.3614.2414.3314.2311,800
May 09, 201914.3714.3814.2214.2414.1534,900
May 08, 201914.3214.4214.3214.3814.2844,300
May 07, 201914.3714.4214.3214.3314.2328,600
May 06, 201914.3314.3914.3314.3714.2721,900
May 03, 201914.3914.4414.3414.3814.2865,900
May 02, 201914.4014.4314.4014.4314.3325,800
May 01, 201914.3614.4714.3614.4114.3134,600
Apr 30, 201914.4214.4214.3714.3914.2914,200
Apr 29, 201914.3714.4314.3714.4214.3211,800
Apr 26, 201914.3414.3714.3414.3614.265,400
Apr 25, 201914.3314.3614.3114.3314.238,900
Apr 24, 201914.3214.3514.3014.3214.2212,700
Apr 23, 201914.2514.3114.2514.2914.2011,100
Apr 22, 201914.2014.2814.2014.2314.1410,200
Apr 18, 201914.3214.3914.2014.2114.1221,000
Apr 17, 201914.3814.4014.2714.3414.2420,300
Apr 16, 201914.4014.4014.2814.3514.2530,600
Apr 16, 20190.095 Dividend
Apr 15, 201914.4314.4914.3914.4114.2211,200
Apr 12, 201914.4714.4714.4114.4214.238,400
Apr 11, 201914.4514.5014.4314.4714.2826,000
Apr 10, 201914.3214.4114.3214.4114.2222,100
Apr 09, 201914.2914.3014.2514.3014.1125,700
Apr 08, 201914.3014.3314.2614.2914.1010,300
Apr 05, 201914.2314.3714.2314.3014.1142,300
Apr 04, 201914.2314.2614.2214.2314.0448,000
Apr 03, 201914.2914.2914.2014.2214.0329,200
Apr 02, 201914.2814.3014.1914.2714.0829,500
Apr 01, 201914.2614.3014.2414.2814.0914,000
Mar 29, 201914.2314.2714.1814.2414.0520,300
Mar 28, 201914.1314.2114.1314.1813.9929,100
Mar 27, 201914.1614.1814.1114.1213.9330,500
Mar 26, 201914.1214.1914.1014.1013.9116,300
Mar 25, 201914.1214.1514.1114.1113.92334,700
Mar 22, 201914.1714.1714.1214.1213.9366,700
Mar 21, 201914.1214.2014.1214.1813.9939,700
Mar 20, 201914.1614.1614.1014.1313.9451,700
Mar 19, 201914.0814.1614.0814.1513.9651,700
Mar 18, 201914.0514.1114.0514.0813.8922,800
Mar 18, 20190.095 Dividend
Mar 15, 201914.1114.1814.0914.1613.8826,400
Mar 14, 201914.1114.1314.0914.0913.8119,800
Mar 13, 201914.0814.1714.0814.1013.8223,300
Mar 12, 201914.0914.1414.0714.0713.7917,000
Mar 11, 201914.0614.1714.0314.0913.8124,900
Mar 08, 201914.0914.0914.0514.0613.7862,900
Mar 07, 201914.0514.0914.0314.0613.7897,700
Mar 06, 201914.0814.1114.0514.0513.7725,300
Mar 05, 201914.0414.1114.0414.0513.7727,000
Mar 04, 201914.1014.1014.0514.0513.7730,600
Mar 01, 201913.9914.0613.9914.0513.7723,300
Feb 28, 201913.9314.0113.9014.0113.7351,500
Feb 27, 201913.8513.9013.8513.9013.6212,200
Feb 26, 201913.7813.9513.7813.8513.5838,600
Feb 25, 201913.8513.9013.8113.9013.6241,200
Feb 22, 201913.8713.9313.7613.8113.5487,700
Feb 21, 201913.9313.9313.8713.8713.609,900
Feb 20, 201913.8613.9713.8613.8913.6133,700
Feb 19, 201913.8513.9213.8513.8713.6038,000
Feb 19, 20190.095 Dividend
Feb 15, 201913.9613.9913.9513.9513.5816,500
Feb 14, 201913.9513.9813.9013.9513.5835,500
Feb 13, 201913.9213.9613.8513.9413.5738,400
Feb 12, 201913.9213.9513.8913.8913.5230,300
Feb 11, 201913.9313.9613.8513.8513.4834,600
Feb 08, 201913.9913.9913.8413.8813.5139,200
Feb 07, 201913.9113.9113.8213.8713.5032,600
Feb 06, 201913.8813.9113.8013.9113.5438,400
Feb 05, 201913.8213.8813.7813.8213.4527,900
Feb 04, 201913.8613.8613.7613.8013.4317,700
Feb 01, 201913.8413.8813.7813.8313.4634,800
Jan 31, 201913.8013.9013.7413.9013.5315,300
Jan 30, 201913.6613.7313.6613.7313.3714,800
Jan 29, 201913.5613.6613.5613.6513.2920,100
Jan 28, 201913.5313.5913.4913.5813.2212,700
Jan 25, 201913.6113.6113.5813.5913.234,400
Jan 24, 201913.5813.5913.5513.5513.1912,000
Jan 23, 201913.5713.5813.5213.5713.2127,900
Jan 22, 201913.6113.6113.4813.5213.1621,300
Jan 18, 201913.5413.6313.5313.5313.1749,900
Jan 17, 201913.5713.5913.5513.5913.2319,500
Jan 16, 201913.4013.5613.4013.5513.19109,000
Jan 15, 201913.3313.4613.3313.4213.0619,300
Jan 14, 201913.4413.4413.3513.3813.0323,200
Jan 11, 201913.4313.4513.3913.4313.0718,900
Jan 10, 201913.4713.4713.3913.4713.1135,700
Jan 09, 201913.4413.4713.4013.4313.0725,200
Jan 08, 201913.4513.5013.3413.3913.0429,500
Jan 07, 201913.2513.4313.2513.3613.0115,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...