Pioneer Diversified High Income Trust Pioneer Diversified High Income Trust Common Shares of Beneficial Interestのデータ

Pioneer Diversified High Income Trust Pioneer Diversified High Income Trust Common Shares of Beneficial Interestの基本情報

名前 Pioneer Diversified High Income Trust Pioneer Diversified High Income Trust Common Shares of Beneficial Interest
ティッカー HNW
国 United States
上場年 2007.0
セクター nan

Pioneer Diversified High Income Trust Pioneer Diversified High Income Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.92 14.81 14.81 14.89 24500.0 14.78
2021-02-12 15.15 14.77 14.89 14.85 34600.0 14.74
2021-02-11 14.95 14.75 14.82 14.82 47000.0 14.71
2021-02-10 14.9 14.77 14.82 14.77 32300.0 14.66
2021-02-09 14.9 14.75 14.82 14.75 21000.0 14.64
2021-02-08 14.88 14.77 14.84 14.88 44100.0 14.77
2021-02-05 14.78 14.58 14.78 14.77 37400.0 14.66
2021-02-04 14.74 14.51 14.74 14.7 41500.0 14.59
2021-02-03 14.79 14.68 14.79 14.68 25100.0 14.57
2021-02-02 14.78 14.64 14.64 14.75 20600.0 14.64
2021-02-01 14.64 14.57 14.6 14.62 14400.0 14.51
2021-01-29 14.61 14.49 14.51 14.58 32600.0 14.47
2021-01-28 14.66 14.52 14.57 14.61 29500.0 14.5
2021-01-27 14.6 14.44 14.46 14.57 43400.0 14.46
2021-01-26 14.54 14.48 14.51 14.52 21500.0 14.41
2021-01-25 14.54 14.44 14.45 14.51 27900.0 14.4
2021-01-22 14.52 14.3 14.51 14.49 47400.0 14.38
2021-01-21 14.56 14.41 14.41 14.51 40500.0 14.4
2021-01-20 14.56 14.48 14.53 14.5 32000.0 14.39
2021-01-19 14.61 14.45 14.55 14.46 39900.0 14.35
2021-01-15 14.66 14.46 14.66 14.55 48200.0 14.44
2021-01-14 14.64 14.44 14.44 14.64 23800.0 14.53
2021-01-13 14.65 14.2 14.2 14.58 16100.0 14.47
2021-01-12 14.25 14.17 14.24 14.25 22900.0 14.14
2021-01-11 14.22 14.03 14.03 14.2 30800.0 14.1
2021-01-08 14.25 14.12 14.25 14.12 47300.0 14.02
2021-01-07 14.24 14.16 14.19 14.16 27700.0 14.06
2021-01-06 14.37 14.14 14.34 14.15 22600.0 14.05
2021-01-05 14.4 14.33 14.4 14.33 17100.0 14.22
2021-01-04 14.63 14.36 14.56 14.36 20600.0 14.25
2020-12-31 14.62 14.53 14.6 14.55 16800.0 14.44
2020-12-30 14.67 14.59 14.61 14.59 13100.0 14.48
2020-12-29 14.65 14.52 14.65 14.61 44100.0 14.5
2020-12-28 14.69 14.58 14.6 14.63 27900.0 14.41
2020-12-24 14.67 14.6 14.62 14.62 12500.0 14.4
2020-12-23 14.74 14.56 14.7 14.6 14200.0 14.38
2020-12-22 14.76 14.63 14.72 14.63 18200.0 14.41
2020-12-21 14.69 14.49 14.65 14.6 23400.0 14.38
2020-12-18 14.82 14.6 14.82 14.65 22300.0 14.43
2020-12-17 14.91 14.57 14.62 14.8 23500.0 14.49
2020-12-16 14.78 14.39 14.45 14.54 39200.0 14.24
2020-12-15 14.42 14.31 14.37 14.39 18500.0 14.09
2020-12-14 14.4 14.25 14.32 14.28 47900.0 13.98
2020-12-11 14.4 14.23 14.38 14.23 18100.0 13.93
2020-12-10 14.52 14.32 14.49 14.34 24700.0 14.04
2020-12-09 14.6 14.54 14.56 14.56 16300.0 14.15
2020-12-08 14.63 14.46 14.46 14.5 25200.0 14.09
2020-12-07 14.64 14.56 14.63 14.56 23700.0 14.15
2020-12-04 14.72 14.57 14.69 14.57 35300.0 14.16
2020-12-03 14.78 14.66 14.78 14.68 51100.0 14.27
2020-12-02 14.8 14.38 14.39 14.8 20600.0 14.38
2020-12-01 14.77 14.22 14.24 14.39 42400.0 13.98
2020-11-30 14.1 14.0 14.08 14.09 36000.0 13.69
2020-11-27 14.08 14.0 14.06 14.01 11300.0 13.61
2020-11-25 14.06 13.88 13.91 14.0 43300.0 13.6
2020-11-24 13.94 13.81 13.85 13.82 18300.0 13.43
2020-11-23 13.87 13.8 13.85 13.84 14800.0 13.45
2020-11-20 13.88 13.8 13.8 13.8 20800.0 13.41
2020-11-19 13.85 13.8 13.85 13.81 14100.0 13.42
2020-11-18 13.87 13.78 13.8 13.8 25400.0 13.41
2020-11-17 13.8 13.56 13.56 13.8 19600.0 13.41
2020-11-16 13.56 13.39 13.43 13.56 36600.0 13.18
2020-11-13 13.51 13.45 13.45 13.48 26600.0 12.99
2020-11-12 13.46 13.36 13.36 13.4 45800.0 12.92
2020-11-11 13.45 13.2 13.2 13.44 27000.0 12.95
2020-11-10 13.25 13.17 13.18 13.25 12300.0 12.77
2020-11-09 13.37 13.1 13.37 13.11 12300.0 12.64
2020-11-06 13.06 12.85 12.88 13.01 47300.0 12.54
2020-11-05 12.93 12.72 12.72 12.88 25600.0 12.41
2020-11-04 12.8 12.61 12.61 12.74 14600.0 12.28
2020-11-03 12.64 12.54 12.54 12.64 9600.0 12.18
2020-11-02 12.56 12.42 12.42 12.53 23500.0 12.08
2020-10-30 12.63 12.38 12.63 12.43 18500.0 11.98
2020-10-29 12.57 12.42 12.42 12.57 25500.0 12.12
2020-10-28 12.6 12.43 12.58 12.48 28200.0 12.03
2020-10-27 12.76 12.62 12.76 12.66 13600.0 12.2
2020-10-26 12.81 12.62 12.81 12.69 21900.0 12.23
2020-10-23 13.02 12.81 12.96 12.9 35500.0 12.43
2020-10-22 13.0 12.64 12.97 12.99 32100.0 12.52
2020-10-21 12.98 12.88 12.9 12.98 12400.0 12.51
2020-10-20 12.99 12.78 12.92 12.96 10700.0 12.49
2020-10-19 13.1 12.88 13.1 12.88 14800.0 12.41
2020-10-16 13.2 13.1 13.11 13.13 20100.0 12.66
2020-10-15 13.37 13.2 13.29 13.21 19000.0 12.73
2020-10-14 13.55 13.31 13.55 13.41 29500.0 12.83
2020-10-13 13.6 13.43 13.6 13.46 14200.0 12.87
2020-10-12 13.69 13.52 13.69 13.52 32300.0 12.93
2020-10-09 13.72 13.6 13.6 13.69 52100.0 13.09
2020-10-08 13.75 13.49 13.75 13.6 22800.0 13.01
2020-10-07 13.67 13.47 13.56 13.5 15900.0 12.91
2020-10-06 13.58 13.31 13.46 13.42 46400.0 12.84
2020-10-05 13.68 13.46 13.68 13.55 15400.0 12.96
2020-10-02 13.98 13.53 13.9 13.6 23200.0 13.01
2020-10-01 13.88 13.5 13.5 13.6 39200.0 13.01
2020-09-30 14.29 13.43 14.29 13.51 40500.0 12.92
2020-09-29 13.49 13.38 13.4 13.4 12300.0 12.82
2020-09-28 13.72 13.41 13.72 13.44 5100.0 12.85
2020-09-25 13.35 13.24 13.35 13.26 10100.0 12.68
2020-09-24 13.28 13.11 13.24 13.23 11500.0 12.65
2020-09-23 13.53 13.18 13.46 13.24 20000.0 12.66
2020-09-22 13.55 13.46 13.55 13.48 10700.0 12.89
2020-09-21 13.55 13.44 13.5 13.51 12500.0 12.92
2020-09-18 13.58 13.45 13.49 13.58 13100.0 12.99
2020-09-17 13.68 13.39 13.6 13.48 14600.0 12.89
2020-09-16 13.6 13.57 13.57 13.58 13000.0 12.99
2020-09-15 13.78 13.57 13.58 13.57 12900.0 12.98
2020-09-14 13.66 13.57 13.63 13.65 17600.0 12.96
2020-09-11 13.73 13.55 13.65 13.73 5700.0 13.03
2020-09-10 13.63 13.49 13.49 13.58 10300.0 12.89
2020-09-09 13.57 13.41 13.57 13.41 8600.0 12.73
2020-09-08 13.6 13.46 13.6 13.46 11600.0 12.78
2020-09-04 13.66 13.33 13.66 13.64 12000.0 12.95
2020-09-03 13.98 13.66 13.98 13.67 11500.0 12.98
2020-09-02 13.72 13.67 13.67 13.72 13200.0 13.02
2020-09-01 13.78 13.63 13.64 13.63 11800.0 12.94
2020-08-31 13.89 13.45 13.49 13.59 12300.0 12.9
2020-08-28 13.5 13.43 13.45 13.46 11000.0 12.78
2020-08-27 13.43 13.31 13.37 13.41 17100.0 12.73
2020-08-26 13.34 13.29 13.34 13.33 11300.0 12.65
2020-08-25 13.33 13.26 13.26 13.31 8000.0 12.63
2020-08-24 13.3 13.21 13.21 13.29 9200.0 12.62
2020-08-21 13.27 13.15 13.24 13.15 18400.0 12.48
2020-08-20 13.6 13.06 13.19 13.23 30000.0 12.56
2020-08-19 13.28 13.14 13.14 13.17 16200.0 12.5
2020-08-18 13.17 13.01 13.06 13.17 24800.0 12.5
2020-08-17 13.19 13.1 13.18 13.16 30500.0 12.39
2020-08-14 13.3 12.96 12.97 13.07 18200.0 12.31
2020-08-13 13.0 12.95 12.98 12.97 8400.0 12.22
2020-08-12 13.04 12.91 13.04 12.98 25600.0 12.22
2020-08-11 13.06 12.93 12.95 12.93 23000.0 12.18
2020-08-10 12.96 12.88 12.9 12.93 32200.0 12.18
2020-08-07 12.87 12.8 12.85 12.87 22600.0 12.12
2020-08-06 13.01 12.8 12.8 12.88 15800.0 12.13
2020-08-05 12.77 12.7 12.7 12.76 14700.0 12.02
2020-08-04 12.69 12.6 12.67 12.69 15400.0 11.95
2020-08-03 12.66 12.58 12.58 12.65 29800.0 11.91
2020-07-31 12.62 12.55 12.6 12.62 18600.0 11.89
2020-07-30 12.61 12.46 12.46 12.61 4900.0 11.88
2020-07-29 12.57 12.45 12.46 12.57 13200.0 11.84
2020-07-28 12.44 12.35 12.36 12.42 9500.0 11.7
2020-07-27 12.41 12.36 12.37 12.38 10000.0 11.66
2020-07-24 12.41 12.27 12.29 12.37 30700.0 11.65
2020-07-23 12.25 12.2 12.21 12.25 10900.0 11.54
2020-07-22 12.26 12.18 12.18 12.2 18000.0 11.49
2020-07-21 12.22 12.13 12.13 12.17 13200.0 11.46
2020-07-20 12.24 12.16 12.23 12.17 19800.0 11.46
2020-07-17 12.26 12.2 12.2 12.25 17800.0 11.45
2020-07-16 12.21 12.13 12.13 12.2 10600.0 11.4
2020-07-15 12.21 12.1 12.1 12.17 15800.0 11.37
2020-07-14 12.17 11.95 11.95 12.12 18400.0 11.33
2020-07-13 12.24 12.15 12.15 12.15 15100.0 11.35
2020-07-10 12.19 12.1 12.1 12.16 5600.0 11.36
2020-07-09 12.23 12.17 12.23 12.18 10200.0 11.38
2020-07-08 12.24 12.12 12.21 12.24 15500.0 11.44
2020-07-07 12.2 12.07 12.07 12.17 10500.0 11.37
2020-07-06 12.15 12.08 12.08 12.13 4600.0 11.34
2020-07-02 12.13 12.04 12.05 12.09 7700.0 11.3
2020-07-01 12.06 11.93 11.93 11.98 16600.0 11.2
2020-06-30 12.03 11.91 12.0 12.02 14100.0 11.23
2020-06-29 11.95 11.89 11.93 11.91 11900.0 11.13
2020-06-26 12.01 11.9 12.01 11.91 10700.0 11.13
2020-06-25 12.0 11.95 11.96 11.97 3600.0 11.19
2020-06-24 12.11 11.98 12.05 11.99 29000.0 11.2
2020-06-23 12.08 12.05 12.07 12.05 6500.0 11.26
2020-06-22 12.02 11.98 11.98 11.98 9400.0 11.2
2020-06-19 12.1 12.0 12.07 12.0 10400.0 11.21
2020-06-18 12.04 12.0 12.04 12.03 13100.0 11.24
2020-06-17 12.23 12.03 12.23 12.03 23500.0 11.24
2020-06-16 12.29 12.11 12.15 12.11 17900.0 11.32
2020-06-15 12.3 11.99 12.12 12.21 23600.0 11.32
2020-06-12 12.34 12.1 12.34 12.17 7300.0 11.28
2020-06-11 12.26 11.89 12.26 12.03 30300.0 11.15
2020-06-10 12.44 12.34 12.38 12.44 16500.0 11.53
2020-06-09 12.38 12.29 12.38 12.34 12800.0 11.44
2020-06-08 12.35 12.28 12.34 12.34 8900.0 11.44
2020-06-05 12.44 12.2 12.21 12.23 32500.0 11.34
2020-06-04 12.24 12.1 12.24 12.13 6600.0 11.25
2020-06-03 12.23 12.04 12.04 12.17 30500.0 11.28
2020-06-02 12.04 11.88 11.88 12.04 6700.0 11.16
2020-06-01 11.88 11.65 11.65 11.86 40800.0 11.0
2020-05-29 11.76 11.67 11.72 11.73 22500.0 10.88
2020-05-28 11.75 11.59 11.6 11.7 18500.0 10.85
2020-05-27 11.68 11.5 11.68 11.59 12900.0 10.75
2020-05-26 11.55 11.31 11.31 11.51 11300.0 10.67
2020-05-22 11.29 11.15 11.2 11.26 105100.0 10.44
2020-05-21 11.18 11.1 11.17 11.15 22000.0 10.34
2020-05-20 11.14 11.02 11.02 11.1 9600.0 10.29
2020-05-19 10.98 10.89 10.95 10.97 26700.0 10.17
2020-05-18 11.0 10.84 10.84 10.99 37000.0 10.19
2020-05-15 10.84 10.78 10.81 10.83 22100.0 9.95
2020-05-14 10.93 10.78 10.93 10.84 14500.0 9.96
2020-05-13 11.09 10.92 11.09 10.96 130700.0 10.07
2020-05-12 11.12 11.03 11.07 11.07 15900.0 10.17
2020-05-11 11.08 10.98 11.0 10.99 12900.0 10.1
2020-05-08 11.07 11.0 11.0 11.05 17300.0 10.16
2020-05-07 11.01 10.94 10.98 10.95 22400.0 10.06
2020-05-06 11.0 10.89 10.96 10.93 26700.0 10.05
2020-05-05 11.01 10.91 10.91 10.93 8600.0 10.05
2020-05-04 10.93 10.79 10.93 10.89 8200.0 10.01
2020-05-01 10.97 10.86 10.87 10.86 11100.0 9.98
2020-04-30 11.0 10.87 11.0 10.99 14500.0 10.1
2020-04-29 11.0 10.88 10.88 11.0 8400.0 10.11
2020-04-28 10.88 10.82 10.88 10.83 6800.0 9.95
2020-04-27 10.91 10.85 10.88 10.85 12100.0 9.97
2020-04-24 11.0 10.82 10.97 10.84 11700.0 9.96
2020-04-23 10.92 10.78 10.78 10.89 9900.0 10.01
2020-04-22 10.86 10.66 10.66 10.85 18700.0 9.97
2020-04-21 10.66 10.38 10.38 10.62 13500.0 9.76
2020-04-20 10.9 10.75 10.9 10.75 30200.0 9.88
2020-04-17 11.05 10.78 10.78 10.93 67900.0 10.05
2020-04-16 10.85 10.71 10.81 10.73 11000.0 9.86
2020-04-15 10.82 10.7 10.8 10.79 6700.0 9.92
2020-04-14 11.14 10.99 11.05 11.03 19700.0 10.05
2020-04-13 10.98 10.69 10.98 10.74 10800.0 9.79
2020-04-09 11.59 10.91 10.91 11.01 32700.0 10.03
2020-04-08 10.66 10.28 10.33 10.6 28700.0 9.66
2020-04-07 10.38 10.15 10.15 10.33 5800.0 9.41
2020-04-06 10.25 10.0 10.0 10.11 8300.0 9.21
2020-04-03 10.04 9.81 10.0 9.9 13000.0 9.02
2020-04-02 10.18 9.82 9.82 10.17 7400.0 9.27
2020-04-01 10.26 9.94 10.13 9.94 18400.0 9.06
2020-03-31 10.71 10.4 10.59 10.49 9400.0 9.56
2020-03-30 10.45 10.1 10.24 10.45 19800.0 9.52
2020-03-27 10.53 10.01 10.53 10.27 22400.0 9.36
2020-03-26 10.58 9.91 9.91 10.58 20300.0 9.64
2020-03-25 10.38 9.45 9.45 10.12 14700.0 9.22
2020-03-24 9.67 9.26 9.26 9.61 55000.0 8.76
2020-03-23 9.59 9.05 9.38 9.1 48300.0 8.29
2020-03-20 10.22 9.52 9.62 9.73 31200.0 8.87
2020-03-19 9.71 9.25 9.34 9.52 111900.0 8.67
2020-03-18 10.77 9.75 10.77 9.75 79000.0 8.88
2020-03-17 11.35 11.01 11.13 11.19 49900.0 10.2
2020-03-16 11.6 11.3 11.42 11.33 38200.0 10.24
2020-03-13 12.72 11.98 12.3 12.4 43500.0 11.2
2020-03-12 12.69 11.76 12.69 11.97 37200.0 10.82
2020-03-11 13.55 12.93 13.45 13.08 37900.0 11.82
2020-03-10 14.24 13.52 13.9 13.73 17800.0 12.41
2020-03-09 14.34 13.72 14.05 13.8 48300.0 12.47
2020-03-06 14.63 14.51 14.51 14.63 19400.0 13.22
2020-03-05 14.91 14.57 14.89 14.73 48500.0 13.31
2020-03-04 15.1 14.84 14.84 15.07 10200.0 13.62
2020-03-03 14.92 14.66 14.78 14.66 67300.0 13.25
2020-03-02 14.88 14.57 14.59 14.81 17200.0 13.38
2020-02-28 14.63 14.36 14.51 14.63 31700.0 13.22
2020-02-27 14.9 14.76 14.89 14.81 28200.0 13.38
2020-02-26 15.21 15.05 15.05 15.08 16600.0 13.63
2020-02-25 15.29 14.99 15.21 15.05 43600.0 13.6
2020-02-24 15.25 15.13 15.25 15.22 29900.0 13.75
2020-02-21 15.39 15.32 15.35 15.36 7600.0 13.88
2020-02-20 15.39 15.33 15.33 15.39 14800.0 13.91
2020-02-19 15.37 15.28 15.28 15.31 13300.0 13.83
2020-02-18 15.32 15.16 15.21 15.26 51300.0 13.79