Pioneer Diversified High Income Fund, Inc. (HNW)
NYSEAMERICAN: HNW · Real-Time Price · USD
11.94
+0.04 (0.34%)
Mar 28, 2025, 4:00 PM EST - Market closed
HNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.96 | 11.98 | 11.92 | 11.94 | 11.94 | 0.34% | 14,650 |
| Mar 27, 2025 | 11.95 | 11.96 | 11.89 | 11.90 | 11.90 | -0.12% | 13,794 |
| Mar 26, 2025 | 12.00 | 12.00 | 11.87 | 11.91 | 11.91 | -0.72% | 31,989 |
| Mar 25, 2025 | 12.02 | 12.03 | 11.97 | 12.00 | 12.00 | 0.21% | 14,731 |
| Mar 24, 2025 | 11.93 | 12.03 | 11.91 | 11.98 | 11.98 | 0.38% | 30,780 |
| Mar 21, 2025 | 11.95 | 11.95 | 11.90 | 11.93 | 11.93 | 0.17% | 10,933 |
| Mar 20, 2025 | 11.92 | 11.94 | 11.89 | 11.91 | 11.91 | 0.51% | 17,132 |
| Mar 19, 2025 | 11.88 | 11.90 | 11.79 | 11.85 | 11.85 | -0.25% | 24,242 |
| Mar 18, 2025 | 11.91 | 11.91 | 11.85 | 11.88 | 11.88 | 0.42% | 21,801 |
| Mar 17, 2025 | 11.82 | 11.88 | 11.76 | 11.83 | 11.83 | 0.34% | 19,060 |
| Mar 14, 2025 | 11.85 | 11.94 | 11.78 | 11.79 | 11.79 | -0.92% | 32,303 |
| Mar 13, 2025 | 11.97 | 11.98 | 11.87 | 11.90 | 11.80 | -0.42% | 20,142 |
| Mar 12, 2025 | 12.06 | 12.06 | 11.95 | 11.95 | 11.85 | - | 34,575 |
| Mar 11, 2025 | 11.95 | 11.98 | 11.95 | 11.95 | 11.85 | 0.08% | 22,242 |
| Mar 10, 2025 | 11.98 | 11.98 | 11.92 | 11.94 | 11.84 | -0.33% | 41,801 |
| Mar 7, 2025 | 11.98 | 11.99 | 11.96 | 11.98 | 11.88 | 0.42% | 17,080 |
| Mar 6, 2025 | 11.97 | 11.98 | 11.93 | 11.93 | 11.83 | -0.06% | 15,839 |
| Mar 5, 2025 | 11.98 | 12.00 | 11.93 | 11.94 | 11.84 | -0.36% | 23,519 |
| Mar 4, 2025 | 12.01 | 12.01 | 11.95 | 11.98 | 11.88 | 0.03% | 19,449 |
| Mar 3, 2025 | 12.01 | 12.05 | 11.96 | 11.98 | 11.88 | -0.27% | 30,063 |
| Feb 28, 2025 | 12.00 | 12.04 | 11.98 | 12.01 | 11.91 | 0.17% | 16,330 |
| Feb 27, 2025 | 12.09 | 12.09 | 11.98 | 11.99 | 11.89 | -0.17% | 17,798 |
| Feb 26, 2025 | 12.01 | 12.03 | 11.98 | 12.01 | 11.91 | 0.17% | 25,329 |
| Feb 25, 2025 | 11.95 | 12.00 | 11.92 | 11.99 | 11.89 | 0.13% | 45,697 |
| Feb 24, 2025 | 11.97 | 12.02 | 11.96 | 11.98 | 11.87 | -0.17% | 32,372 |
| Feb 21, 2025 | 12.02 | 12.04 | 11.98 | 12.00 | 11.89 | -0.12% | 23,670 |
| Feb 20, 2025 | 12.01 | 12.03 | 11.98 | 12.01 | 11.91 | 0.25% | 12,602 |
| Feb 19, 2025 | 11.99 | 12.01 | 11.97 | 11.98 | 11.88 | -0.17% | 25,740 |
| Feb 18, 2025 | 11.97 | 12.08 | 11.96 | 12.00 | 11.90 | -0.66% | 39,127 |
| Feb 14, 2025 | 12.07 | 12.13 | 12.04 | 12.08 | 11.88 | 0.33% | 20,255 |
| Feb 13, 2025 | 12.02 | 12.05 | 12.00 | 12.04 | 11.84 | 0.50% | 13,939 |
| Feb 12, 2025 | 11.99 | 12.02 | 11.90 | 11.98 | 11.78 | -0.17% | 41,466 |
| Feb 11, 2025 | 12.00 | 12.00 | 11.97 | 12.00 | 11.80 | 0.17% | 48,440 |
| Feb 10, 2025 | 11.99 | 12.00 | 11.96 | 11.98 | 11.78 | - | 27,972 |
| Feb 7, 2025 | 11.95 | 11.99 | 11.94 | 11.98 | 11.78 | 0.17% | 93,338 |
| Feb 6, 2025 | 11.93 | 11.98 | 11.89 | 11.96 | 11.76 | 0.25% | 89,162 |
| Feb 5, 2025 | 11.91 | 11.93 | 11.86 | 11.93 | 11.73 | 0.51% | 55,147 |
| Feb 4, 2025 | 11.90 | 11.91 | 11.86 | 11.87 | 11.67 | 0.17% | 102,273 |
| Feb 3, 2025 | 11.89 | 11.89 | 11.82 | 11.85 | 11.65 | -0.34% | 50,343 |
| Jan 31, 2025 | 11.90 | 11.92 | 11.87 | 11.89 | 11.69 | 0.08% | 37,487 |
| Jan 30, 2025 | 11.90 | 11.92 | 11.86 | 11.88 | 11.68 | - | 21,630 |
| Jan 29, 2025 | 11.91 | 11.93 | 11.87 | 11.88 | 11.68 | -0.34% | 25,972 |
| Jan 28, 2025 | 11.93 | 11.95 | 11.70 | 11.92 | 11.72 | - | 38,917 |
| Jan 27, 2025 | 11.96 | 11.98 | 11.92 | 11.92 | 11.72 | -0.33% | 64,310 |
| Jan 24, 2025 | 11.98 | 12.02 | 11.93 | 11.96 | 11.76 | -0.17% | 60,406 |
| Jan 23, 2025 | 11.96 | 11.98 | 11.95 | 11.98 | 11.78 | 0.25% | 10,474 |
| Jan 22, 2025 | 11.95 | 12.00 | 11.91 | 11.95 | 11.75 | 0.08% | 26,800 |
| Jan 21, 2025 | 12.00 | 12.00 | 11.94 | 11.94 | 11.74 | 0.14% | 31,376 |
| Jan 17, 2025 | 12.02 | 12.02 | 11.91 | 11.92 | 11.73 | -0.35% | 28,067 |
| Jan 16, 2025 | 12.04 | 12.04 | 11.96 | 11.97 | 11.77 | -0.13% | 24,850 |