Pioneer Diversified High Income Fund, Inc. (HNW)
NYSEAMERICAN: HNW · Real-Time Price · USD
12.32
-0.08 (-0.61%)
At close: Jul 18, 2025, 4:00 PM
12.32
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
HNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 12.36 | 12.39 | 12.31 | 12.32 | 12.32 | -0.61% | 40,326 |
| Jul 17, 2025 | 12.40 | 12.43 | 12.36 | 12.40 | 12.30 | -0.08% | 41,964 |
| Jul 16, 2025 | 12.43 | 12.47 | 12.37 | 12.41 | 12.31 | -0.28% | 160,002 |
| Jul 15, 2025 | 12.50 | 12.50 | 12.41 | 12.44 | 12.34 | - | 26,351 |
| Jul 14, 2025 | 12.50 | 12.54 | 12.43 | 12.44 | 12.34 | -0.28% | 46,002 |
| Jul 11, 2025 | 12.50 | 12.51 | 12.45 | 12.48 | 12.37 | -0.04% | 12,594 |
| Jul 10, 2025 | 12.48 | 12.54 | 12.47 | 12.48 | 12.38 | -0.32% | 30,518 |
| Jul 9, 2025 | 12.51 | 12.52 | 12.49 | 12.52 | 12.42 | 0.34% | 14,355 |
| Jul 8, 2025 | 12.48 | 12.52 | 12.47 | 12.48 | 12.38 | -0.06% | 11,055 |
| Jul 7, 2025 | 12.50 | 12.56 | 12.44 | 12.49 | 12.38 | -0.36% | 47,580 |
| Jul 3, 2025 | 12.53 | 12.55 | 12.49 | 12.53 | 12.43 | -0.40% | 12,991 |
| Jul 2, 2025 | 12.56 | 12.58 | 12.47 | 12.58 | 12.48 | 0.24% | 42,661 |
| Jul 1, 2025 | 12.43 | 12.55 | 12.43 | 12.55 | 12.45 | 0.36% | 33,285 |
| Jun 30, 2025 | 12.50 | 12.55 | 12.44 | 12.51 | 12.40 | 0.04% | 48,997 |
| Jun 27, 2025 | 12.42 | 12.50 | 12.37 | 12.50 | 12.40 | 1.05% | 51,132 |
| Jun 26, 2025 | 12.35 | 12.37 | 12.33 | 12.37 | 12.27 | 0.34% | 31,926 |
| Jun 25, 2025 | 12.35 | 12.35 | 12.30 | 12.33 | 12.23 | 0.23% | 41,841 |
| Jun 24, 2025 | 12.22 | 12.30 | 12.19 | 12.30 | 12.20 | 0.57% | 99,372 |
| Jun 23, 2025 | 12.14 | 12.25 | 12.12 | 12.23 | 12.13 | -0.29% | 80,383 |
| Jun 20, 2025 | 12.27 | 12.28 | 12.25 | 12.27 | 12.17 | -0.08% | 8,159 |
| Jun 18, 2025 | 12.18 | 12.29 | 12.18 | 12.28 | 12.18 | -1.17% | 24,818 |
| Jun 17, 2025 | 12.42 | 12.44 | 12.40 | 12.42 | 12.22 | - | 49,361 |
| Jun 16, 2025 | 12.41 | 12.44 | 12.40 | 12.42 | 12.22 | 0.24% | 40,703 |
| Jun 13, 2025 | 12.39 | 12.40 | 12.39 | 12.39 | 12.19 | 0.06% | 25,927 |
| Jun 12, 2025 | 12.36 | 12.38 | 12.34 | 12.38 | 12.18 | 0.43% | 49,093 |
| Jun 11, 2025 | 12.35 | 12.35 | 12.31 | 12.33 | 12.13 | -0.08% | 52,667 |
| Jun 10, 2025 | 12.36 | 12.36 | 12.29 | 12.34 | 12.14 | - | 10,699 |
| Jun 9, 2025 | 12.34 | 12.34 | 12.29 | 12.34 | 12.14 | 0.24% | 14,733 |
| Jun 6, 2025 | 12.36 | 12.36 | 12.29 | 12.31 | 12.11 | -0.08% | 12,772 |
| Jun 5, 2025 | 12.34 | 12.34 | 12.28 | 12.32 | 12.12 | - | 9,581 |
| Jun 4, 2025 | 12.36 | 12.36 | 12.28 | 12.32 | 12.12 | -0.24% | 18,954 |
| Jun 3, 2025 | 12.27 | 12.35 | 12.26 | 12.35 | 12.15 | 0.82% | 17,191 |
| Jun 2, 2025 | 12.18 | 12.26 | 12.16 | 12.25 | 12.05 | 0.49% | 42,702 |
| May 30, 2025 | 12.27 | 12.27 | 12.17 | 12.19 | 11.99 | -0.49% | 63,636 |
| May 29, 2025 | 12.20 | 12.25 | 12.19 | 12.25 | 12.05 | 0.50% | 14,321 |
| May 28, 2025 | 12.21 | 12.21 | 12.17 | 12.19 | 11.99 | -0.09% | 6,057 |
| May 27, 2025 | 12.23 | 12.23 | 12.15 | 12.20 | 12.00 | 0.08% | 15,876 |
| May 23, 2025 | 12.17 | 12.19 | 12.07 | 12.19 | 11.99 | - | 16,926 |
| May 22, 2025 | 12.13 | 12.19 | 12.08 | 12.19 | 11.99 | 0.49% | 33,062 |
| May 21, 2025 | 12.21 | 12.22 | 12.10 | 12.13 | 11.94 | -0.82% | 44,885 |
| May 20, 2025 | 12.23 | 12.23 | 12.17 | 12.23 | 12.03 | 0.25% | 42,958 |
| May 19, 2025 | 12.20 | 12.22 | 12.14 | 12.20 | 12.00 | -0.07% | 35,590 |
| May 16, 2025 | 12.27 | 12.28 | 12.18 | 12.21 | 12.01 | -0.86% | 18,091 |
| May 15, 2025 | 12.28 | 12.32 | 12.22 | 12.32 | 12.02 | 0.29% | 30,197 |
| May 14, 2025 | 12.25 | 12.28 | 12.21 | 12.28 | 11.99 | 0.41% | 68,508 |
| May 13, 2025 | 12.22 | 12.25 | 12.22 | 12.23 | 11.94 | 0.16% | 21,160 |
| May 12, 2025 | 12.17 | 12.21 | 12.08 | 12.21 | 11.92 | 0.69% | 63,737 |
| May 9, 2025 | 12.04 | 12.14 | 11.95 | 12.13 | 11.83 | 2.85% | 113,501 |
| May 8, 2025 | 11.77 | 11.79 | 11.71 | 11.79 | 11.51 | 0.67% | 9,175 |
| May 7, 2025 | 11.76 | 11.80 | 11.71 | 11.71 | 11.43 | 0.18% | 15,290 |