NYSE American - Delayed Quote USD

Pioneer Diversified High Income Fund, Inc. (HNW)

11.92

-0.04

(-0.35%)

At close: January 17 at 3:59:51 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	12.02	12.02	11.91	11.92	11.92	28,100
Jan 16, 2025	12.04	12.04	11.96	11.97	11.97	24,900
Jan 15, 2025	12.01	12.04	11.96	11.98	11.98	15,200
Jan 14, 2025	11.97	12.00	11.91	11.93	11.93	31,300
Jan 13, 2025	12.06	12.06	11.94	11.94	11.94	17,800
Jan 10, 2025	12.12	12.12	11.96	12.00	12.00	55,900
Jan 8, 2025	11.95	12.02	11.93	12.02	12.02	33,300
Jan 7, 2025	12.02	12.04	11.91	11.95	11.95	24,100
Jan 6, 2025	11.97	12.02	11.94	11.98	11.98	12,500
Jan 3, 2025	11.91	11.95	11.88	11.93	11.93	30,300
Jan 2, 2025	11.87	11.87	11.84	11.86	11.86	8,500
Dec 31, 2024	11.83	11.88	11.79	11.80	11.80	27,500
Dec 30, 2024	11.79	11.80	11.74	11.76	11.76	38,300
Dec 27, 2024	0.10 Dividend
Dec 27, 2024	11.78	11.81	11.63	11.71	11.71	19,100
Dec 26, 2024	11.93	11.99	11.89	11.91	11.81	16,800
Dec 24, 2024	11.97	11.98	11.79	11.93	11.83	79,500
Dec 23, 2024	0.33 Dividend
Dec 23, 2024	11.98	12.10	11.95	11.95	11.85	40,800
Dec 20, 2024	12.24	12.30	12.21	12.26	11.84	9,600
Dec 19, 2024	12.27	12.31	12.19	12.19	11.77	53,200
Dec 18, 2024	12.30	12.32	12.16	12.17	11.75	40,000
Dec 17, 2024	12.28	12.36	12.27	12.28	11.86	18,500
Dec 16, 2024	12.31	12.35	12.30	12.31	11.89	13,500
Dec 13, 2024	12.30	12.36	12.29	12.29	11.87	30,500
Dec 12, 2024	0.10 Dividend
Dec 12, 2024	12.33	12.37	12.29	12.31	11.89	61,300
Dec 11, 2024	12.49	12.49	12.38	12.43	11.91	16,500
Dec 10, 2024	12.41	12.45	12.38	12.41	11.89	22,400
Dec 9, 2024	12.47	12.47	12.36	12.40	11.88	26,000
Dec 6, 2024	12.46	12.48	12.41	12.46	11.94	18,300
Dec 5, 2024	12.46	12.49	12.41	12.41	11.89	13,800
Dec 4, 2024	12.47	12.50	12.44	12.47	11.94	26,800
Dec 3, 2024	12.38	12.47	12.37	12.47	11.94	20,100
Dec 2, 2024	12.29	12.35	12.26	12.33	11.81	16,900
Nov 29, 2024	12.38	12.38	12.31	12.33	11.81	16,600
Nov 27, 2024	12.24	12.30	12.20	12.28	11.76	9,500
Nov 26, 2024	12.31	12.33	12.16	12.19	11.68	69,600
Nov 25, 2024	12.28	12.31	12.26	12.30	11.78	15,300
Nov 22, 2024	12.25	12.27	12.16	12.24	11.72	10,500
Nov 21, 2024	12.28	12.28	12.18	12.21	11.70	15,900
Nov 20, 2024	12.20	12.24	12.17	12.22	11.71	15,200
Nov 19, 2024	12.18	12.18	12.12	12.16	11.65	13,800
Nov 18, 2024	12.12	12.18	12.07	12.16	11.65	33,000
Nov 15, 2024	0.10 Dividend
Nov 15, 2024	12.16	12.21	12.07	12.08	11.57	42,100
Nov 14, 2024	12.29	12.32	12.21	12.22	11.61	20,600
Nov 13, 2024	12.33	12.33	12.22	12.29	11.68	58,700
Nov 12, 2024	12.42	12.42	12.25	12.27	11.66	37,300
Nov 11, 2024	12.38	12.45	12.36	12.42	11.80	81,700
Nov 8, 2024	12.42	12.47	12.40	12.47	11.85	53,300
Nov 7, 2024	12.39	12.40	12.35	12.40	11.78	27,400
Nov 6, 2024	12.45	12.45	12.33	12.37	11.75	24,500
Nov 5, 2024	12.35	12.38	12.32	12.36	11.74	18,000
Nov 4, 2024	12.40	12.43	12.32	12.34	11.73	18,100
Nov 1, 2024	12.25	12.40	12.25	12.39	11.77	37,900
Oct 31, 2024	12.36	12.38	12.29	12.30	11.69	16,900
Oct 30, 2024	12.26	12.34	12.22	12.33	11.72	25,800
Oct 29, 2024	12.35	12.36	12.24	12.28	11.67	9,900
Oct 28, 2024	12.35	12.40	12.29	12.32	11.71	31,200
Oct 25, 2024	12.33	12.34	12.29	12.34	11.73	10,700
Oct 24, 2024	12.26	12.30	12.22	12.29	11.68	24,800
Oct 23, 2024	12.24	12.29	12.15	12.20	11.59	33,000
Oct 22, 2024	12.26	12.29	12.23	12.24	11.63	14,100
Oct 21, 2024	12.21	12.31	12.21	12.24	11.63	41,400
Oct 18, 2024	0.10 Dividend
Oct 18, 2024	12.27	12.31	12.25	12.27	11.66	11,000
Oct 17, 2024	12.40	12.43	12.33	12.36	11.65	19,900
Oct 16, 2024	12.37	12.45	12.35	12.36	11.65	28,300
Oct 15, 2024	12.35	12.43	12.33	12.34	11.63	22,100
Oct 14, 2024	12.42	12.42	12.32	12.34	11.63	35,200
Oct 11, 2024	12.37	12.43	12.34	12.39	11.68	14,000
Oct 10, 2024	12.42	12.45	12.30	12.30	11.59	14,300
Oct 9, 2024	12.28	12.37	12.24	12.37	11.66	45,100
Oct 8, 2024	12.41	12.41	12.27	12.29	11.59	90,500
Oct 7, 2024	12.41	12.41	12.33	12.40	11.69	37,100
Oct 4, 2024	12.43	12.43	12.34	12.37	11.66	34,300
Oct 3, 2024	12.36	12.40	12.29	12.31	11.60	15,600
Oct 2, 2024	12.37	12.40	12.32	12.35	11.64	53,900
Oct 1, 2024	12.33	12.35	12.30	12.35	11.64	28,800
Sep 30, 2024	12.29	12.33	12.23	12.30	11.59	65,200
Sep 27, 2024	12.28	12.28	12.22	12.24	11.54	13,300
Sep 26, 2024	12.29	12.29	12.22	12.22	11.52	19,200
Sep 25, 2024	12.21	12.26	12.20	12.24	11.54	14,900
Sep 24, 2024	12.32	12.32	12.20	12.24	11.54	47,200
Sep 23, 2024	12.21	12.30	12.21	12.23	11.53	25,900
Sep 20, 2024	0.10 Dividend
Sep 20, 2024	12.24	12.37	12.17	12.24	11.54	28,700
Sep 19, 2024	12.38	12.38	12.30	12.31	11.51	33,700
Sep 18, 2024	12.29	12.36	12.25	12.29	11.49	65,400
Sep 17, 2024	12.28	12.28	12.25	12.25	11.46	29,400
Sep 16, 2024	12.23	12.30	12.23	12.28	11.48	46,900
Sep 13, 2024	12.30	12.30	12.17	12.26	11.46	40,300
Sep 12, 2024	12.12	12.24	12.12	12.24	11.45	37,500
Sep 11, 2024	12.14	12.15	12.08	12.15	11.36	21,900
Sep 10, 2024	12.31	12.31	12.07	12.14	11.35	185,200
Sep 9, 2024	12.33	12.33	12.24	12.26	11.46	42,000
Sep 6, 2024	12.32	12.33	12.22	12.26	11.46	22,300
Sep 5, 2024	12.32	12.32	12.26	12.27	11.47	27,900
Sep 4, 2024	12.32	12.32	12.27	12.29	11.49	69,000
Sep 3, 2024	12.35	12.38	12.28	12.29	11.49	20,100
Aug 30, 2024	12.38	12.38	12.28	12.29	11.49	82,600
Aug 29, 2024	12.37	12.37	12.29	12.30	11.50	37,600
Aug 28, 2024	12.32	12.32	12.27	12.30	11.50	31,600
Aug 27, 2024	12.28	12.33	12.26	12.30	11.50	31,000
Aug 26, 2024	12.40	12.43	12.27	12.28	11.48	53,100
Aug 23, 2024	12.36	12.38	12.31	12.32	11.52	28,000
Aug 22, 2024	12.38	12.38	12.32	12.32	11.52	25,800
Aug 21, 2024	12.40	12.43	12.35	12.36	11.56	48,000
Aug 20, 2024	0.10 Dividend
Aug 20, 2024	12.41	12.45	12.35	12.40	11.60	24,900
Aug 19, 2024	12.45	12.54	12.41	12.45	11.55	82,400
Aug 16, 2024	12.48	12.50	12.42	12.45	11.55	20,600
Aug 15, 2024	12.43	12.45	12.30	12.44	11.54	49,400
Aug 14, 2024	12.32	12.40	12.31	12.33	11.44	16,800
Aug 13, 2024	12.40	12.45	12.28	12.28	11.39	87,200
Aug 12, 2024	12.24	12.37	12.23	12.25	11.37	20,100
Aug 9, 2024	12.33	12.40	12.19	12.21	11.33	51,600
Aug 8, 2024	12.10	12.35	12.10	12.29	11.40	33,200
Aug 7, 2024	12.06	12.15	11.98	12.15	11.27	64,000
Aug 6, 2024	11.81	11.97	11.81	11.94	11.08	27,300
Aug 5, 2024	11.11	11.97	11.11	11.81	10.96	120,600
Aug 2, 2024	12.25	12.26	12.13	12.21	11.33	70,800
Aug 1, 2024	12.38	12.38	12.01	12.26	11.37	69,700
Jul 31, 2024	12.16	12.28	12.07	12.28	11.39	77,800
Jul 30, 2024	11.96	11.99	11.94	11.99	11.12	18,000
Jul 29, 2024	11.87	11.95	11.87	11.95	11.09	20,000
Jul 26, 2024	11.87	11.92	11.84	11.89	11.03	14,400
Jul 25, 2024	11.82	11.86	11.80	11.82	10.97	9,000
Jul 24, 2024	11.77	11.85	11.75	11.79	10.94	12,500
Jul 23, 2024	11.75	11.90	11.72	11.80	10.95	19,900
Jul 22, 2024	11.77	11.88	11.68	11.79	10.94	30,500
Jul 19, 2024	0.10 Dividend
Jul 19, 2024	11.84	11.95	11.81	11.84	10.99	12,400
Jul 18, 2024	12.01	12.01	11.90	11.91	10.96	19,200
Jul 17, 2024	11.95	12.02	11.95	11.99	11.03	24,000
Jul 16, 2024	12.02	12.04	11.99	12.01	11.05	17,000
Jul 15, 2024	12.00	12.03	11.95	11.95	11.00	10,600
Jul 12, 2024	11.99	12.08	11.95	11.97	11.01	11,900
Jul 11, 2024	11.91	12.05	11.90	11.92	10.97	44,500
Jul 10, 2024	11.85	11.90	11.85	11.86	10.91	16,900
Jul 9, 2024	11.79	11.89	11.76	11.86	10.91	14,300
Jul 8, 2024	11.78	11.88	11.76	11.76	10.82	11,000
Jul 5, 2024	11.77	11.77	11.76	11.76	10.82	5,300
Jul 3, 2024	11.69	11.80	11.68	11.77	10.83	19,300
Jul 2, 2024	11.65	11.70	11.65	11.69	10.76	25,700
Jul 1, 2024	11.66	11.66	11.61	11.65	10.72	17,100
Jun 28, 2024	11.64	11.68	11.56	11.68	10.75	30,700
Jun 27, 2024	11.58	11.64	11.57	11.59	10.66	34,400
Jun 26, 2024	11.58	11.58	11.53	11.58	10.66	23,500
Jun 25, 2024	11.60	11.62	11.54	11.57	10.65	18,800
Jun 24, 2024	11.58	11.61	11.54	11.57	10.65	8,500
Jun 21, 2024	11.58	11.60	11.53	11.57	10.65	32,900
Jun 20, 2024	11.53	11.60	11.53	11.54	10.62	24,700
Jun 18, 2024	0.10 Dividend
Jun 18, 2024	11.58	11.61	11.58	11.58	10.66	8,100
Jun 17, 2024	11.67	11.72	11.63	11.70	10.68	24,800
Jun 14, 2024	11.69	11.70	11.66	11.69	10.67	7,200
Jun 13, 2024	11.77	11.77	11.61	11.69	10.67	27,700
Jun 12, 2024	11.66	11.76	11.66	11.72	10.69	34,100
Jun 11, 2024	11.65	11.79	11.65	11.65	10.63	26,100
Jun 10, 2024	11.68	11.72	11.65	11.65	10.63	16,600
Jun 7, 2024	11.69	11.78	11.65	11.65	10.63	9,300
Jun 6, 2024	11.66	11.80	11.57	11.73	10.70	18,500
Jun 5, 2024	11.66	11.69	11.64	11.66	10.64	15,500
Jun 4, 2024	11.60	11.65	11.59	11.63	10.61	14,300
Jun 3, 2024	11.61	11.63	11.56	11.59	10.58	22,800
May 31, 2024	11.60	11.60	11.53	11.54	10.53	22,300
May 30, 2024	11.47	11.52	11.47	11.50	10.49	40,800
May 29, 2024	11.53	11.55	11.42	11.44	10.44	16,400
May 28, 2024	11.59	11.60	11.50	11.52	10.51	22,100
May 24, 2024	11.62	11.65	11.58	11.61	10.59	14,100
May 23, 2024	11.69	11.69	11.57	11.58	10.57	12,400
May 22, 2024	11.67	11.73	11.65	11.65	10.63	9,800
May 21, 2024	11.67	11.72	11.65	11.69	10.67	20,700
May 20, 2024	11.73	11.73	11.61	11.66	10.64	31,600
May 17, 2024	11.69	11.69	11.63	11.66	10.64	22,300
May 16, 2024	0.10 Dividend
May 16, 2024	11.66	11.69	11.62	11.69	10.67	22,900
May 15, 2024	11.78	11.80	11.72	11.76	10.64	61,500
May 14, 2024	11.78	11.79	11.68	11.71	10.60	17,100
May 13, 2024	11.75	11.78	11.70	11.76	10.64	30,000
May 10, 2024	11.71	11.73	11.66	11.68	10.57	18,600
May 9, 2024	11.67	11.70	11.67	11.67	10.56	14,400
May 8, 2024	11.67	11.70	11.65	11.68	10.57	29,500
May 7, 2024	11.65	11.69	11.64	11.65	10.54	22,200
May 6, 2024	11.56	11.66	11.54	11.60	10.50	41,300
May 3, 2024	11.55	11.59	11.54	11.59	10.49	14,600
May 2, 2024	11.48	11.57	11.47	11.49	10.40	9,900
May 1, 2024	11.46	11.53	11.46	11.51	10.41	16,300
Apr 30, 2024	11.42	11.57	11.42	11.45	10.36	17,700
Apr 29, 2024	11.44	11.47	11.43	11.47	10.38	23,500
Apr 26, 2024	11.43	11.47	11.42	11.45	10.36	22,000
Apr 25, 2024	11.41	11.41	11.34	11.37	10.29	22,400
Apr 24, 2024	11.53	11.53	11.41	11.43	10.34	16,800
Apr 23, 2024	11.43	11.56	11.43	11.50	10.41	10,000
Apr 22, 2024	11.39	11.54	11.39	11.45	10.36	22,700
Apr 19, 2024	11.40	11.42	11.36	11.39	10.31	17,000
Apr 18, 2024	0.09 Dividend
Apr 18, 2024	11.35	11.39	11.35	11.38	10.30	29,400
Apr 17, 2024	11.39	11.46	11.39	11.44	10.27	15,500
Apr 16, 2024	11.39	11.41	11.38	11.38	10.22	13,300
Apr 15, 2024	11.62	11.62	11.40	11.41	10.24	46,200
Apr 12, 2024	11.67	11.67	11.57	11.57	10.39	30,000
Apr 11, 2024	11.73	11.73	11.53	11.69	10.49	41,300
Apr 10, 2024	11.79	11.79	11.70	11.74	10.54	13,400
Apr 9, 2024	11.79	11.84	11.79	11.81	10.60	17,900
Apr 8, 2024	11.78	11.84	11.78	11.79	10.58	18,300
Apr 5, 2024	11.76	11.79	11.72	11.75	10.55	15,600
Apr 4, 2024	11.83	11.89	11.72	11.72	10.52	21,000
Apr 3, 2024	11.80	11.83	11.79	11.79	10.58	6,500
Apr 2, 2024	11.83	11.84	11.70	11.79	10.58	26,000
Apr 1, 2024	11.92	11.92	11.85	11.87	10.66	46,600
Mar 28, 2024	11.88	11.92	11.86	11.87	10.66	16,400
Mar 27, 2024	11.71	11.92	11.71	11.83	10.62	54,600
Mar 26, 2024	11.72	11.73	11.72	11.73	10.53	19,600
Mar 25, 2024	11.70	11.70	11.66	11.67	10.48	23,700
Mar 22, 2024	11.76	11.76	11.70	11.72	10.52	19,200
Mar 21, 2024	11.72	11.72	11.70	11.72	10.52	17,000
Mar 20, 2024	11.64	11.74	11.60	11.71	10.51	75,400
Mar 19, 2024	11.56	11.60	11.56	11.60	10.41	14,700
Mar 18, 2024	11.63	11.63	11.55	11.55	10.37	24,700
Mar 15, 2024	11.50	11.57	11.50	11.52	10.34	12,400
Mar 14, 2024	0.09 Dividend
Mar 14, 2024	11.58	11.58	11.49	11.49	10.31	36,300
Mar 13, 2024	11.65	11.67	11.62	11.66	10.39	28,200
Mar 12, 2024	11.62	11.64	11.58	11.63	10.36	33,300
Mar 11, 2024	11.57	11.59	11.55	11.59	10.32	33,900
Mar 8, 2024	11.50	11.56	11.50	11.56	10.30	14,000
Mar 7, 2024	11.46	11.53	11.46	11.52	10.26	22,600
Mar 6, 2024	11.47	11.47	11.42	11.46	10.21	9,200
Mar 5, 2024	11.44	11.50	11.44	11.44	10.19	26,100
Mar 4, 2024	11.42	11.47	11.40	11.47	10.22	13,200
Mar 1, 2024	11.34	11.44	11.34	11.43	10.18	20,400
Feb 29, 2024	11.30	11.37	11.30	11.33	10.09	37,400
Feb 28, 2024	11.21	11.23	11.21	11.23	10.00	10,200
Feb 27, 2024	11.20	11.21	11.17	11.20	9.98	16,800
Feb 26, 2024	11.22	11.22	11.12	11.14	9.92	23,500
Feb 23, 2024	11.16	11.22	11.16	11.18	9.96	26,000
Feb 22, 2024	11.21	11.21	11.15	11.17	9.95	15,700
Feb 21, 2024	11.13	11.20	11.13	11.17	9.95	46,400
Feb 20, 2024	11.13	11.16	11.12	11.15	9.93	36,100
Feb 16, 2024	11.13	11.16	11.10	11.10	9.89	27,000
Feb 15, 2024	0.09 Dividend
Feb 15, 2024	11.11	11.16	11.11	11.13	9.91	15,200
Feb 14, 2024	11.18	11.20	11.15	11.17	9.87	13,000
Feb 13, 2024	11.18	11.18	11.10	11.13	9.83	52,400
Feb 12, 2024	11.20	11.28	11.20	11.20	9.90	61,100
Feb 9, 2024	11.26	11.28	11.21	11.21	9.91	25,400
Feb 8, 2024	11.28	11.31	11.25	11.25	9.94	37,700
Feb 7, 2024	11.28	11.28	11.23	11.28	9.97	21,400
Feb 6, 2024	11.17	11.24	11.17	11.22	9.91	24,000
Feb 5, 2024	11.20	11.20	11.13	11.17	9.87	11,700
Feb 2, 2024	11.20	11.21	11.16	11.21	9.91	10,400
Feb 1, 2024	11.15	11.22	11.15	11.22	9.91	23,400
Jan 31, 2024	11.10	11.16	11.09	11.13	9.83	14,800
Jan 30, 2024	11.05	11.12	11.03	11.09	9.80	20,700
Jan 29, 2024	11.10	11.10	11.02	11.04	9.76	14,300
Jan 26, 2024	11.01	11.06	11.00	11.04	9.76	17,600
Jan 25, 2024	10.97	11.04	10.95	11.04	9.76	15,700
Jan 24, 2024	10.95	10.97	10.91	10.96	9.68	22,700
Jan 23, 2024	10.85	10.92	10.85	10.92	9.65	37,500
Jan 22, 2024	10.80	10.89	10.80	10.89	9.62	23,000
Jan 19, 2024	10.75	10.85	10.71	10.83	9.57	26,800
Jan 18, 2024	10.74	10.79	10.74	10.78	9.53	16,900

JLS Nuveen Mortgage and Income Fund

18.58

-0.36%

PHT Pioneer High Income Fund, Inc.

7.80

+0.19%

VLT Invesco High Income Trust II

10.91

+0.15%

PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.

9.08

-0.22%

DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.

10.44

0.00%

EVV Eaton Vance Limited Duration Income Fund

9.94

0.00%

SWZ The Swiss Helvetia Fund Inc.

8.45

+0.60%

PHD Pioneer Floating Rate Fund, Inc.

9.62

-0.41%

PSF Cohen & Steers Select Preferred and Income Fund, Inc.

19.99

+0.30%

NXJ Nuveen New Jersey Quality Municipal Income Fund

12.13

+0.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pioneer Diversified High Income Fund, Inc. (HNW)

Related Tickers