Quantcast

Pioneer Diversified High Income Trust Pioneer Diversified High Income Trust Common Shares of Beneficial Interest Historical Stock Prices

HNW 
$14.21
*  
0.13
0.91%
Get HNW Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HNW now
Exchange:AMEX

Community Rating:
View:    HNW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.32 14.39 14.20 14.21 20,951
04/17/2019 14.38 14.4 14.27 14.34 20,252
04/16/2019 14.4 14.4 14.28 14.35 30,565
04/15/2019 14.43 14.49 14.39 14.41 11,242
04/12/2019 14.47 14.47 14.41 14.42 8,417
04/11/2019 14.45 14.4993 14.43 14.47 26,026
04/10/2019 14.32 14.41 14.32 14.41 22,088
04/09/2019 14.29 14.3 14.251 14.3 25,744
04/08/2019 14.3 14.33 14.26 14.29 10,324
04/05/2019 14.23 14.37 14.23 14.3 42,325
04/04/2019 14.23 14.26 14.22 14.23 47,976
04/03/2019 14.29 14.29 14.2 14.22 29,243
04/02/2019 14.28 14.2987 14.19 14.27 29,497
04/01/2019 14.26 14.3 14.24 14.28 13,955
03/29/2019 14.23 14.27 14.18 14.24 20,314
03/28/2019 14.13 14.205 14.1294 14.18 29,133
03/27/2019 14.16 14.18 14.11 14.12 30,474
03/26/2019 14.12 14.19 14.1 14.1 16,347
03/25/2019 14.12 14.15 14.11 14.11 334,678
03/22/2019 14.17 14.17 14.12 14.12 66,675
03/21/2019 14.12 14.2 14.12 14.18 39,703
03/20/2019 14.16 14.16 14.1036 14.13 51,717
03/19/2019 14.08 14.16 14.08 14.15 51,663
03/18/2019 14.05 14.109 14.05 14.08 22,807
03/15/2019 14.11 14.18 14.09 14.16 26,355
03/14/2019 14.11 14.13 14.09 14.09 19,807
03/13/2019 14.08 14.168 14.08 14.1 23,261
03/12/2019 14.09 14.135 14.07 14.07 17,021
03/11/2019 14.06 14.17 14.03 14.09 24,880
03/08/2019 14.09 14.09 14.05 14.06 62,894
03/07/2019 14.05 14.09 14.03 14.06 97,728
03/06/2019 14.08 14.11 14.05 14.05 25,347
03/05/2019 14.04 14.1102 14.04 14.05 26,953
03/04/2019 14.1 14.1 14.05 14.05 30,607
03/01/2019 13.99 14.06 13.99 14.05 23,272
02/28/2019 13.93 14.01 13.9 14.01 51,457
02/27/2019 13.85 13.9 13.85 13.9 12,160
02/26/2019 13.78 13.95 13.78 13.85 38,610
02/25/2019 13.85 13.9 13.81 13.9 41,220
02/22/2019 13.87 13.9333 13.76 13.81 87,684
02/21/2019 13.93 13.93 13.87 13.87 9,859
02/20/2019 13.86 13.97 13.86 13.89 33,688
02/19/2019 13.85 13.92 13.85 13.87 38,021
02/15/2019 13.96 13.99 13.95 13.95 16,484
02/14/2019 13.95 13.9847 13.9 13.95 35,523
02/13/2019 13.92 13.96 13.85 13.941 38,364
02/12/2019 13.92 13.95 13.8871 13.89 30,342
02/11/2019 13.93 13.96 13.85 13.85 34,589
02/08/2019 13.99 13.99 13.84 13.88 39,185
02/07/2019 13.91 13.91 13.82 13.87 32,561
02/06/2019 13.88 13.91 13.8 13.91 38,364
02/05/2019 13.82 13.88 13.775 13.82 27,851
02/04/2019 13.86 13.86 13.76 13.8 17,676
02/01/2019 13.84 13.877 13.78 13.83 34,784
01/31/2019 13.8 13.9 13.74 13.9 15,276
01/30/2019 13.66 13.73 13.66 13.73 14,818
01/29/2019 13.56 13.66 13.56 13.6501 20,091
01/28/2019 13.53 13.59 13.49 13.58 12,677
01/25/2019 13.61 13.61 13.58 13.59 4,360
01/24/2019 13.58 13.59 13.5493 13.55 12,004
01/23/2019 13.57 13.58 13.5162 13.57 27,913
01/22/2019 13.61 13.61 13.48 13.52 21,253
01/18/2019 13.54 13.63 13.53 13.53 49,867
01/17/2019 13.57 13.59 13.55 13.59 19,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio