Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Diversified High Income Trust Fund (NY: HNW )

12.47 +0.07 (+0.56%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.262 7.298 7.228 7.228 56,618 -0.06(-0.85%)
Nov 26, 2014 7.251 7.291 7.291 7.291 108,395 +0.02(+0.28%)
Nov 25, 2014 7.413 7.417 7.223 7.270 282,644 -0.15(-1.97%)
Nov 24, 2014 7.413 7.452 7.409 7.417 104,433 -0.01(-0.11%)
Nov 21, 2014 7.421 7.437 7.409 7.425 88,881 +0.02(+0.24%)
Nov 20, 2014 7.349 7.413 7.349 7.407 95,097 +0.03(+0.40%)
Nov 19, 2014 7.334 7.397 7.334 7.377 63,283 +0.00(+0.00%)
Nov 18, 2014 7.444 7.452 7.357 7.377 139,453 -0.06(-0.75%)
Nov 17, 2014 7.484 7.516 7.409 7.433 150,212 -0.07(-0.90%)
Nov 14, 2014 7.425 7.520 7.425 7.500 220,881 +0.03(+0.42%)
Nov 13, 2014 7.563 7.567 7.464 7.468 182,107 -0.08(-1.07%)
Nov 12, 2014 7.530 7.569 7.510 7.549 56,352 +0.04(+0.47%)
Nov 11, 2014 7.557 7.557 7.510 7.514 105,391 -0.04(-0.47%)
Nov 10, 2014 7.675 7.675 7.479 7.549 241,392 -0.10(-1.26%)
Nov 07, 2014 7.589 7.683 7.589 7.646 105,350 +0.04(+0.49%)
Nov 06, 2014 7.663 7.718 7.608 7.608 203,068 -0.09(-1.12%)
Nov 05, 2014 7.738 7.738 7.545 7.695 616,746 -0.26(-3.26%)
Nov 04, 2014 7.923 7.997 7.864 7.954 95,337 +0.02(+0.25%)
Nov 03, 2014 7.978 8.015 7.891 7.934 71,739 -0.04(-0.54%)
Oct 31, 2014 7.978 8.045 7.927 7.978 44,011 +0.02(+0.30%)
Oct 30, 2014 8.060 8.060 7.927 7.954 48,326 -0.12(-1.51%)
Oct 29, 2014 7.993 8.076 7.993 8.076 65,579 +0.04(+0.49%)
Oct 28, 2014 7.958 8.037 7.899 8.037 28,346 +0.08(+0.99%)
Oct 27, 2014 7.954 7.990 7.990 7.958 59,777 -0.03(-0.39%)
Oct 24, 2014 8.013 8.013 7.899 7.990 27,412 -0.01(-0.10%)
Oct 23, 2014 8.017 8.080 7.965 7.997 70,637 +0.00(+0.00%)
Oct 22, 2014 8.060 8.068 7.868 7.997 79,564 -0.04(-0.44%)
Oct 21, 2014 8.025 8.072 7.916 8.033 65,164 +0.04(+0.49%)
Oct 20, 2014 7.915 7.993 7.883 7.993 36,316 +0.07(+0.94%)
Oct 17, 2014 7.860 8.037 7.777 7.919 172,077 +0.06(+0.75%)
Oct 16, 2014 7.687 7.860 7.608 7.860 87,755 +0.12(+1.52%)
Oct 15, 2014 7.762 7.762 7.553 7.742 121,124 -0.04(-0.56%)
Oct 14, 2014 7.887 7.887 7.718 7.785 105,488 -0.02(-0.25%)
Oct 13, 2014 7.953 7.953 7.754 7.805 117,775 -0.19(-2.39%)
Oct 10, 2014 8.011 8.015 7.914 7.996 53,723 +0.00(+0.05%)
Oct 09, 2014 8.043 8.062 7.949 7.992 45,286 -0.12(-1.44%)
Oct 08, 2014 8.019 8.109 7.933 8.109 107,697 +0.09(+1.07%)
Oct 07, 2014 7.976 8.031 7.906 8.023 79,653 +0.09(+1.08%)
Oct 06, 2014 7.894 8.015 7.867 7.937 53,466 +0.06(+0.79%)
Oct 03, 2014 7.816 7.875 7.816 7.875 42,303 +0.04(+0.55%)
Oct 02, 2014 7.859 7.859 7.737 7.832 62,110 +0.00(+0.05%)
Oct 01, 2014 7.719 7.828 7.719 7.828 63,137 +0.11(+1.47%)
Sep 30, 2014 7.676 7.723 7.661 7.715 78,876 +0.04(+0.51%)
Sep 29, 2014 7.661 7.746 7.637 7.676 98,150 -0.08(-1.06%)
Sep 26, 2014 7.742 7.778 7.731 7.758 43,180 +0.00(+0.00%)
Sep 25, 2014 7.766 7.793 7.742 7.758 42,390 -0.02(-0.25%)
Sep 24, 2014 7.797 7.801 7.770 7.778 58,917 -0.01(-0.10%)
Sep 23, 2014 7.797 7.816 7.766 7.785 83,983 -0.00(-0.05%)
Sep 22, 2014 7.820 7.879 7.762 7.789 156,937 -0.04(-0.50%)
Sep 19, 2014 7.855 7.887 7.816 7.828 54,620 -0.03(-0.35%)
Sep 18, 2014 7.937 7.949 7.855 7.855 70,711 -0.04(-0.49%)
Sep 17, 2014 7.906 7.930 7.879 7.894 86,869 +0.01(+0.10%)
Sep 16, 2014 7.836 7.887 7.785 7.887 80,366 +0.07(+0.95%)
Sep 15, 2014 7.972 7.972 7.781 7.813 122,849 -0.12(-1.47%)
Sep 12, 2014 7.995 7.995 7.930 7.930 107,945 -0.02(-0.19%)
Sep 11, 2014 7.968 7.991 7.945 7.945 117,510 +0.01(+0.10%)
Sep 10, 2014 7.976 8.022 7.934 7.937 91,670 -0.01(-0.10%)
Sep 09, 2014 7.937 7.978 7.933 7.945 58,845 +0.01(+0.10%)
Sep 08, 2014 7.933 8.011 7.931 7.937 113,534 -0.07(-0.87%)
Sep 05, 2014 7.930 8.007 7.930 8.007 107,441 +0.07(+0.93%)
Sep 04, 2014 7.972 7.995 7.933 7.933 86,135 -0.04(-0.53%)
Sep 03, 2014 7.972 8.007 7.968 7.976 29,733 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.