Pioneer Diversified High Income Fund, Inc. (HNW)
NYSEAMERICAN: HNW · Real-Time Price · USD
12.23
+0.02 (0.16%)
At close: May 13, 2025, 4:00 PM
12.23
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
HNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.22 | 12.25 | 12.22 | 12.23 | 12.23 | 0.16% | 21,160 |
| May 12, 2025 | 12.17 | 12.21 | 12.08 | 12.21 | 12.21 | 0.69% | 63,737 |
| May 9, 2025 | 12.04 | 12.14 | 11.95 | 12.13 | 12.13 | 2.85% | 113,501 |
| May 8, 2025 | 11.77 | 11.79 | 11.71 | 11.79 | 11.79 | 0.67% | 9,175 |
| May 7, 2025 | 11.76 | 11.80 | 11.71 | 11.71 | 11.71 | 0.18% | 15,290 |
| May 6, 2025 | 11.71 | 11.77 | 11.68 | 11.69 | 11.69 | -0.51% | 14,387 |
| May 5, 2025 | 11.78 | 11.78 | 11.62 | 11.75 | 11.75 | -0.10% | 60,674 |
| May 2, 2025 | 11.77 | 11.84 | 11.74 | 11.76 | 11.76 | 0.30% | 9,578 |
| May 1, 2025 | 11.85 | 11.89 | 11.72 | 11.73 | 11.73 | 0.06% | 45,019 |
| Apr 30, 2025 | 11.78 | 11.79 | 11.60 | 11.72 | 11.72 | -0.59% | 27,542 |
| Apr 29, 2025 | 11.74 | 12.20 | 11.70 | 11.79 | 11.79 | 0.86% | 21,661 |
| Apr 28, 2025 | 11.71 | 11.77 | 11.66 | 11.69 | 11.69 | 0.17% | 12,971 |
| Apr 25, 2025 | 11.79 | 11.91 | 11.66 | 11.67 | 11.67 | -1.19% | 33,147 |
| Apr 24, 2025 | 11.67 | 11.85 | 11.67 | 11.81 | 11.81 | 1.30% | 10,470 |
| Apr 23, 2025 | 11.59 | 11.66 | 11.54 | 11.66 | 11.66 | 1.66% | 8,720 |
| Apr 22, 2025 | 11.33 | 11.50 | 11.33 | 11.47 | 11.47 | 1.37% | 33,334 |
| Apr 21, 2025 | 11.34 | 11.42 | 11.32 | 11.32 | 11.32 | -1.27% | 11,448 |
| Apr 17, 2025 | 11.39 | 11.49 | 11.39 | 11.46 | 11.46 | 0.26% | 26,408 |
| Apr 16, 2025 | 11.45 | 11.58 | 11.43 | 11.43 | 11.33 | -0.70% | 23,341 |
| Apr 15, 2025 | 11.39 | 11.64 | 11.39 | 11.51 | 11.41 | 1.50% | 42,086 |
| Apr 14, 2025 | 11.32 | 11.41 | 11.26 | 11.34 | 11.24 | 0.89% | 25,266 |
| Apr 11, 2025 | 11.27 | 11.33 | 11.20 | 11.24 | 11.14 | 0.18% | 32,439 |
| Apr 10, 2025 | 11.55 | 11.55 | 10.93 | 11.22 | 11.12 | -2.26% | 41,850 |
| Apr 9, 2025 | 11.27 | 11.57 | 11.10 | 11.48 | 11.38 | 2.50% | 26,654 |
| Apr 8, 2025 | 11.39 | 11.63 | 11.19 | 11.20 | 11.10 | 0.09% | 45,339 |
| Apr 7, 2025 | 10.64 | 11.22 | 10.58 | 11.19 | 11.09 | -0.27% | 113,431 |
| Apr 4, 2025 | 11.77 | 11.86 | 11.22 | 11.22 | 11.12 | -5.32% | 79,703 |
| Apr 3, 2025 | 11.83 | 11.95 | 11.83 | 11.85 | 11.75 | -0.92% | 61,354 |
| Apr 2, 2025 | 11.97 | 11.98 | 11.92 | 11.96 | 11.86 | 0.29% | 12,564 |
| Apr 1, 2025 | 12.00 | 12.00 | 11.93 | 11.93 | 11.82 | -0.13% | 8,272 |
| Mar 31, 2025 | 11.94 | 11.98 | 11.91 | 11.94 | 11.84 | - | 29,485 |
| Mar 28, 2025 | 11.96 | 11.98 | 11.92 | 11.94 | 11.84 | 0.34% | 14,650 |
| Mar 27, 2025 | 11.95 | 11.96 | 11.89 | 11.90 | 11.80 | -0.12% | 13,794 |
| Mar 26, 2025 | 12.00 | 12.00 | 11.87 | 11.91 | 11.81 | -0.72% | 31,989 |
| Mar 25, 2025 | 12.02 | 12.03 | 11.97 | 12.00 | 11.90 | 0.21% | 14,731 |
| Mar 24, 2025 | 11.93 | 12.03 | 11.91 | 11.98 | 11.87 | 0.38% | 30,780 |
| Mar 21, 2025 | 11.95 | 11.95 | 11.90 | 11.93 | 11.83 | 0.17% | 10,933 |
| Mar 20, 2025 | 11.92 | 11.94 | 11.89 | 11.91 | 11.81 | 0.51% | 17,132 |
| Mar 19, 2025 | 11.88 | 11.90 | 11.79 | 11.85 | 11.75 | -0.25% | 24,242 |
| Mar 18, 2025 | 11.91 | 11.91 | 11.85 | 11.88 | 11.78 | 0.42% | 21,801 |
| Mar 17, 2025 | 11.82 | 11.88 | 11.76 | 11.83 | 11.73 | 0.34% | 19,060 |
| Mar 14, 2025 | 11.85 | 11.94 | 11.78 | 11.79 | 11.69 | -0.92% | 32,303 |
| Mar 13, 2025 | 11.97 | 11.98 | 11.87 | 11.90 | 11.70 | -0.42% | 20,142 |
| Mar 12, 2025 | 12.06 | 12.06 | 11.95 | 11.95 | 11.75 | - | 34,575 |
| Mar 11, 2025 | 11.95 | 11.98 | 11.95 | 11.95 | 11.75 | 0.08% | 22,242 |
| Mar 10, 2025 | 11.98 | 11.98 | 11.92 | 11.94 | 11.74 | -0.33% | 41,801 |
| Mar 7, 2025 | 11.98 | 11.99 | 11.96 | 11.98 | 11.78 | 0.42% | 17,080 |
| Mar 6, 2025 | 11.97 | 11.98 | 11.93 | 11.93 | 11.73 | -0.06% | 15,839 |
| Mar 5, 2025 | 11.98 | 12.00 | 11.93 | 11.94 | 11.73 | -0.36% | 23,519 |
| Mar 4, 2025 | 12.01 | 12.01 | 11.95 | 11.98 | 11.78 | 0.03% | 19,449 |