Pioneer Diversified High Income Fund, Inc. (HNW)
Sep 25, 2025 - HNW was delisted pending liquidation
12.81
+0.01 (0.08%)
Inactive · Last trade price
on Sep 25, 2025
HNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 12.75 | 12.82 | 12.75 | 12.81 | 12.81 | 0.08% | 51,830 |
| Sep 24, 2025 | 12.82 | 12.85 | 12.76 | 12.80 | 12.80 | -0.08% | 364,476 |
| Sep 23, 2025 | 12.81 | 12.85 | 12.74 | 12.81 | 12.81 | -0.39% | 139,105 |
| Sep 22, 2025 | 12.84 | 12.86 | 12.78 | 12.86 | 12.86 | - | 95,619 |
| Sep 19, 2025 | 12.85 | 12.86 | 12.84 | 12.86 | 12.86 | 0.04% | 100,609 |
| Sep 18, 2025 | 12.84 | 12.87 | 12.84 | 12.85 | 12.85 | -0.04% | 239,677 |
| Sep 17, 2025 | 12.84 | 12.87 | 12.75 | 12.86 | 12.86 | 0.16% | 109,492 |
| Sep 16, 2025 | 12.82 | 12.85 | 12.79 | 12.84 | 12.84 | 0.04% | 49,334 |
| Sep 15, 2025 | 12.79 | 12.84 | 12.76 | 12.83 | 12.83 | 0.55% | 64,008 |
| Sep 12, 2025 | 12.82 | 12.84 | 12.76 | 12.76 | 12.76 | -0.51% | 32,228 |
| Sep 11, 2025 | 12.82 | 12.86 | 12.80 | 12.83 | 12.83 | -0.04% | 54,476 |
| Sep 10, 2025 | 12.83 | 12.84 | 12.83 | 12.83 | 12.83 | 0.20% | 47,995 |
| Sep 9, 2025 | 12.77 | 12.81 | 12.77 | 12.81 | 12.81 | - | 50,820 |
| Sep 8, 2025 | 12.76 | 12.81 | 12.76 | 12.81 | 12.81 | 0.16% | 63,547 |
| Sep 5, 2025 | 12.78 | 12.79 | 12.76 | 12.79 | 12.79 | 0.04% | 39,437 |
| Sep 4, 2025 | 12.76 | 12.80 | 12.76 | 12.78 | 12.78 | - | 79,911 |
| Sep 3, 2025 | 12.72 | 12.79 | 12.71 | 12.78 | 12.78 | 0.35% | 157,080 |
| Sep 2, 2025 | 12.70 | 12.78 | 12.70 | 12.74 | 12.74 | -0.51% | 93,223 |
| Aug 29, 2025 | 12.77 | 12.81 | 12.77 | 12.80 | 12.80 | -0.04% | 42,430 |
| Aug 28, 2025 | 12.74 | 12.81 | 12.72 | 12.81 | 12.81 | 0.39% | 78,423 |
| Aug 27, 2025 | 12.75 | 12.77 | 12.74 | 12.76 | 12.76 | 0.12% | 89,996 |
| Aug 26, 2025 | 12.72 | 12.77 | 12.69 | 12.74 | 12.74 | 0.24% | 166,838 |
| Aug 25, 2025 | 12.84 | 12.87 | 12.68 | 12.71 | 12.71 | -0.86% | 131,140 |
| Aug 22, 2025 | 12.78 | 12.82 | 12.75 | 12.82 | 12.82 | 0.59% | 52,881 |
| Aug 21, 2025 | 12.73 | 12.75 | 12.73 | 12.75 | 12.75 | -0.08% | 186,595 |
| Aug 20, 2025 | 12.75 | 12.77 | 12.73 | 12.76 | 12.76 | -0.08% | 132,114 |
| Aug 19, 2025 | 12.68 | 12.77 | 12.68 | 12.77 | 12.77 | 0.24% | 77,637 |
| Aug 18, 2025 | 12.70 | 12.76 | 12.68 | 12.74 | 12.74 | 0.28% | 92,056 |
| Aug 15, 2025 | 12.70 | 12.72 | 12.70 | 12.70 | 12.70 | -0.08% | 58,149 |
| Aug 14, 2025 | 12.70 | 12.72 | 12.68 | 12.71 | 12.71 | 0.16% | 163,799 |
| Aug 13, 2025 | 12.65 | 12.70 | 12.64 | 12.69 | 12.69 | 0.48% | 37,284 |
| Aug 12, 2025 | 12.62 | 12.63 | 12.60 | 12.63 | 12.63 | 0.20% | 85,186 |
| Aug 11, 2025 | 12.56 | 12.61 | 12.56 | 12.61 | 12.61 | 0.36% | 89,628 |
| Aug 8, 2025 | 12.55 | 12.57 | 12.52 | 12.56 | 12.56 | 0.28% | 57,387 |
| Aug 7, 2025 | 12.46 | 12.54 | 12.46 | 12.53 | 12.53 | 0.20% | 66,950 |
| Aug 6, 2025 | 12.48 | 12.51 | 12.47 | 12.50 | 12.50 | 0.24% | 50,378 |
| Aug 5, 2025 | 12.45 | 12.49 | 12.42 | 12.47 | 12.47 | 0.24% | 73,821 |
| Aug 4, 2025 | 12.44 | 12.45 | 12.42 | 12.44 | 12.44 | 0.16% | 160,256 |
| Aug 1, 2025 | 12.42 | 12.44 | 12.39 | 12.42 | 12.42 | 0.04% | 88,871 |
| Jul 31, 2025 | 12.40 | 12.42 | 12.37 | 12.42 | 12.42 | 0.36% | 82,344 |
| Jul 30, 2025 | 12.36 | 12.38 | 12.34 | 12.37 | 12.37 | 0.24% | 66,357 |
| Jul 29, 2025 | 12.33 | 12.35 | 12.33 | 12.34 | 12.34 | - | 25,389 |
| Jul 28, 2025 | 12.31 | 12.34 | 12.31 | 12.34 | 12.34 | 0.12% | 21,411 |
| Jul 25, 2025 | 12.33 | 12.33 | 12.29 | 12.33 | 12.33 | 0.04% | 40,459 |
| Jul 24, 2025 | 12.33 | 12.35 | 12.30 | 12.32 | 12.32 | -0.08% | 57,400 |
| Jul 23, 2025 | 12.30 | 12.35 | 12.27 | 12.33 | 12.33 | 0.16% | 64,449 |
| Jul 22, 2025 | 12.32 | 12.32 | 12.26 | 12.31 | 12.31 | 0.16% | 132,190 |
| Jul 21, 2025 | 12.31 | 12.32 | 12.28 | 12.29 | 12.29 | -0.24% | 62,705 |
| 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 |