Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.402,34 +1.400,10 (+2,33%)
Pioneer Diversified High Income Fund, Inc. (HNW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:50PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 11,69 | 11,69 | 11,63 | 11,66 | 11,66 | 22.318 |
| 16 mag 2024 | 11,66 | 11,69 | 11,62 | 11,69 | 11,69 | 22.900 |
| 16 mag 2024 | 0.098 Dividendo | |||||
| 15 mag 2024 | 11,78 | 11,80 | 11,72 | 11,76 | 11,66 | 61.500 |
| 14 mag 2024 | 11,78 | 11,79 | 11,68 | 11,71 | 11,61 | 17.100 |
| 13 mag 2024 | 11,75 | 11,78 | 11,70 | 11,76 | 11,66 | 30.000 |
| 10 mag 2024 | 11,71 | 11,73 | 11,66 | 11,68 | 11,58 | 18.600 |
| 09 mag 2024 | 11,67 | 11,70 | 11,67 | 11,67 | 11,57 | 14.400 |
| 08 mag 2024 | 11,67 | 11,70 | 11,65 | 11,68 | 11,58 | 29.500 |
| 07 mag 2024 | 11,65 | 11,69 | 11,64 | 11,65 | 11,55 | 22.200 |
| 06 mag 2024 | 11,56 | 11,66 | 11,54 | 11,60 | 11,50 | 41.300 |
| 03 mag 2024 | 11,55 | 11,59 | 11,54 | 11,59 | 11,49 | 14.600 |
| 02 mag 2024 | 11,48 | 11,57 | 11,47 | 11,49 | 11,39 | 9.900 |
| 01 mag 2024 | 11,46 | 11,53 | 11,46 | 11,51 | 11,41 | 16.300 |
| 30 apr 2024 | 11,42 | 11,57 | 11,42 | 11,45 | 11,35 | 17.700 |
| 29 apr 2024 | 11,44 | 11,47 | 11,43 | 11,47 | 11,37 | 23.500 |
| 26 apr 2024 | 11,43 | 11,47 | 11,42 | 11,45 | 11,35 | 22.000 |
| 25 apr 2024 | 11,41 | 11,41 | 11,34 | 11,37 | 11,28 | 22.400 |
| 24 apr 2024 | 11,53 | 11,53 | 11,41 | 11,43 | 11,33 | 16.800 |
| 23 apr 2024 | 11,43 | 11,56 | 11,43 | 11,50 | 11,40 | 10.000 |
| 22 apr 2024 | 11,39 | 11,54 | 11,39 | 11,45 | 11,35 | 22.700 |
| 19 apr 2024 | 11,40 | 11,42 | 11,36 | 11,39 | 11,30 | 17.000 |
| 18 apr 2024 | 11,35 | 11,39 | 11,35 | 11,38 | 11,29 | 29.400 |
| 18 apr 2024 | 0.09 Dividendo | |||||
| 17 apr 2024 | 11,39 | 11,46 | 11,39 | 11,44 | 11,26 | 15.500 |
| 16 apr 2024 | 11,39 | 11,41 | 11,38 | 11,38 | 11,20 | 13.300 |
| 15 apr 2024 | 11,62 | 11,62 | 11,40 | 11,41 | 11,23 | 46.200 |
| 12 apr 2024 | 11,67 | 11,67 | 11,57 | 11,57 | 11,38 | 30.000 |
| 11 apr 2024 | 11,73 | 11,73 | 11,53 | 11,69 | 11,50 | 41.300 |
| 10 apr 2024 | 11,79 | 11,79 | 11,70 | 11,74 | 11,55 | 13.400 |
| 09 apr 2024 | 11,79 | 11,84 | 11,79 | 11,81 | 11,62 | 17.900 |
| 08 apr 2024 | 11,78 | 11,84 | 11,78 | 11,79 | 11,60 | 18.300 |
| 05 apr 2024 | 11,76 | 11,79 | 11,72 | 11,75 | 11,56 | 15.600 |
| 04 apr 2024 | 11,83 | 11,89 | 11,72 | 11,72 | 11,53 | 21.000 |
| 03 apr 2024 | 11,80 | 11,83 | 11,79 | 11,79 | 11,60 | 6.500 |
| 02 apr 2024 | 11,83 | 11,84 | 11,70 | 11,79 | 11,60 | 26.000 |
| 01 apr 2024 | 11,92 | 11,92 | 11,85 | 11,87 | 11,68 | 46.600 |
| 28 mar 2024 | 11,88 | 11,92 | 11,86 | 11,87 | 11,68 | 16.400 |
| 27 mar 2024 | 11,71 | 11,92 | 11,71 | 11,83 | 11,64 | 54.600 |
| 26 mar 2024 | 11,72 | 11,73 | 11,72 | 11,73 | 11,54 | 19.600 |
| 25 mar 2024 | 11,70 | 11,70 | 11,66 | 11,67 | 11,48 | 23.700 |
| 22 mar 2024 | 11,76 | 11,76 | 11,70 | 11,72 | 11,53 | 19.200 |
| 21 mar 2024 | 11,72 | 11,72 | 11,70 | 11,72 | 11,53 | 17.000 |
| 20 mar 2024 | 11,64 | 11,74 | 11,60 | 11,71 | 11,52 | 75.400 |
| 19 mar 2024 | 11,56 | 11,60 | 11,56 | 11,60 | 11,41 | 14.700 |
| 18 mar 2024 | 11,63 | 11,63 | 11,55 | 11,55 | 11,36 | 24.700 |
| 15 mar 2024 | 11,50 | 11,57 | 11,50 | 11,52 | 11,33 | 12.400 |
| 14 mar 2024 | 11,58 | 11,58 | 11,49 | 11,49 | 11,30 | 36.300 |
| 14 mar 2024 | 0.09 Dividendo | |||||
| 13 mar 2024 | 11,65 | 11,67 | 11,62 | 11,66 | 11,38 | 28.200 |
| 12 mar 2024 | 11,62 | 11,64 | 11,58 | 11,63 | 11,35 | 33.300 |
| 11 mar 2024 | 11,57 | 11,59 | 11,55 | 11,59 | 11,31 | 33.900 |
| 08 mar 2024 | 11,50 | 11,56 | 11,50 | 11,56 | 11,29 | 14.000 |
| 07 mar 2024 | 11,46 | 11,53 | 11,46 | 11,52 | 11,25 | 22.600 |
| 06 mar 2024 | 11,47 | 11,47 | 11,42 | 11,46 | 11,19 | 9.200 |
| 05 mar 2024 | 11,44 | 11,50 | 11,44 | 11,44 | 11,17 | 26.100 |
| 04 mar 2024 | 11,42 | 11,47 | 11,40 | 11,47 | 11,20 | 13.200 |
| 01 mar 2024 | 11,34 | 11,44 | 11,34 | 11,43 | 11,16 | 20.400 |
| 29 feb 2024 | 11,30 | 11,37 | 11,30 | 11,33 | 11,06 | 37.400 |
| 28 feb 2024 | 11,21 | 11,23 | 11,21 | 11,23 | 10,96 | 10.200 |
| 27 feb 2024 | 11,20 | 11,21 | 11,17 | 11,20 | 10,93 | 16.800 |
| 26 feb 2024 | 11,22 | 11,22 | 11,12 | 11,14 | 10,88 | 23.500 |
| 23 feb 2024 | 11,16 | 11,22 | 11,16 | 11,18 | 10,91 | 26.000 |
| 22 feb 2024 | 11,21 | 11,21 | 11,15 | 11,17 | 10,90 | 15.700 |
| 21 feb 2024 | 11,13 | 11,20 | 11,13 | 11,17 | 10,90 | 46.400 |
| 20 feb 2024 | 11,13 | 11,16 | 11,12 | 11,15 | 10,89 | 36.100 |
| 16 feb 2024 | 11,13 | 11,16 | 11,10 | 11,10 | 10,84 | 27.000 |
| 15 feb 2024 | 11,11 | 11,16 | 11,11 | 11,13 | 10,87 | 15.200 |
| 15 feb 2024 | 0.09 Dividendo | |||||
| 14 feb 2024 | 11,18 | 11,20 | 11,15 | 11,17 | 10,82 | 13.000 |
| 13 feb 2024 | 11,18 | 11,18 | 11,10 | 11,13 | 10,78 | 52.400 |
| 12 feb 2024 | 11,20 | 11,28 | 11,20 | 11,20 | 10,85 | 61.100 |
| 09 feb 2024 | 11,26 | 11,28 | 11,21 | 11,21 | 10,86 | 25.400 |
| 08 feb 2024 | 11,28 | 11,31 | 11,25 | 11,25 | 10,89 | 37.700 |
| 07 feb 2024 | 11,28 | 11,28 | 11,23 | 11,28 | 10,92 | 21.400 |
| 06 feb 2024 | 11,17 | 11,24 | 11,17 | 11,22 | 10,87 | 24.000 |
| 05 feb 2024 | 11,20 | 11,20 | 11,13 | 11,17 | 10,82 | 11.700 |
| 02 feb 2024 | 11,20 | 11,21 | 11,16 | 11,21 | 10,86 | 10.400 |
| 01 feb 2024 | 11,15 | 11,22 | 11,15 | 11,22 | 10,87 | 23.400 |
| 31 gen 2024 | 11,10 | 11,16 | 11,09 | 11,13 | 10,78 | 14.800 |
| 30 gen 2024 | 11,05 | 11,12 | 11,03 | 11,09 | 10,74 | 20.700 |
| 29 gen 2024 | 11,10 | 11,10 | 11,02 | 11,04 | 10,69 | 14.300 |
| 26 gen 2024 | 11,01 | 11,06 | 11,00 | 11,04 | 10,69 | 17.600 |
| 25 gen 2024 | 10,97 | 11,04 | 10,95 | 11,04 | 10,69 | 15.700 |
| 24 gen 2024 | 10,95 | 10,97 | 10,91 | 10,96 | 10,61 | 22.700 |
| 23 gen 2024 | 10,85 | 10,92 | 10,85 | 10,92 | 10,57 | 37.500 |
| 22 gen 2024 | 10,80 | 10,89 | 10,80 | 10,89 | 10,55 | 23.000 |
| 19 gen 2024 | 10,75 | 10,85 | 10,71 | 10,83 | 10,49 | 26.800 |
| 18 gen 2024 | 10,74 | 10,79 | 10,74 | 10,78 | 10,44 | 16.900 |
| 17 gen 2024 | 10,81 | 10,81 | 10,69 | 10,72 | 10,38 | 38.500 |
| 16 gen 2024 | 10,85 | 10,86 | 10,80 | 10,81 | 10,47 | 22.000 |
| 12 gen 2024 | 10,88 | 10,89 | 10,87 | 10,87 | 10,53 | 14.900 |
| 11 gen 2024 | 10,85 | 10,85 | 10,80 | 10,83 | 10,49 | 3.700 |
| 10 gen 2024 | 10,78 | 10,87 | 10,78 | 10,85 | 10,51 | 18.500 |
| 09 gen 2024 | 10,80 | 10,82 | 10,76 | 10,78 | 10,44 | 19.800 |
| 08 gen 2024 | 10,85 | 10,85 | 10,76 | 10,81 | 10,47 | 23.800 |
| 05 gen 2024 | 10,64 | 10,83 | 10,64 | 10,81 | 10,47 | 25.900 |
| 04 gen 2024 | 10,80 | 10,81 | 10,70 | 10,78 | 10,44 | 24.500 |
| 03 gen 2024 | 10,70 | 10,75 | 10,70 | 10,73 | 10,39 | 23.900 |
| 02 gen 2024 | 10,70 | 10,75 | 10,68 | 10,75 | 10,41 | 36.500 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.