Pioneer Diversified High Income Trust

HNW
🏛️ 美国 →
12.81
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-25 12.75 12.82 12.75 12.81 0.1M
2025-09-24 12.84 12.84 12.76 12.79 0.4M
2025-09-23 12.81 12.85 12.75 12.81 0.1M
2025-09-22 12.85 12.86 12.78 12.86 0.1M
2025-09-19 12.85 12.86 12.84 12.86 0.1M
2025-09-18 12.84 12.87 12.84 12.85 0.2M
2025-09-17 12.84 12.87 12.75 12.86 0.1M
2025-09-16 12.82 12.85 12.79 12.84 0.0M
2025-09-15 12.79 12.84 12.76 12.83 0.1M
2025-09-12 12.82 12.84 12.76 12.76 0.0M
2025-09-11 12.82 12.86 12.80 12.83 0.1M
2025-09-10 12.83 12.84 12.83 12.83 0.0M
2025-09-09 12.77 12.81 12.77 12.81 0.1M
2025-09-08 12.76 12.81 12.76 12.81 0.1M
2025-09-05 12.78 12.79 12.76 12.79 0.0M
2025-09-04 12.76 12.80 12.76 12.78 0.1M
2025-09-03 12.72 12.79 12.71 12.78 0.2M
2025-09-02 12.70 12.78 12.70 12.74 0.1M
2025-08-29 12.77 12.81 12.77 12.80 0.0M
2025-08-28 12.74 12.81 12.72 12.81 0.1M
2025-08-27 12.75 12.77 12.74 12.76 0.1M
2025-08-26 12.72 12.77 12.69 12.74 0.2M
2025-08-25 12.84 12.87 12.68 12.71 0.1M
2025-08-22 12.78 12.82 12.75 12.82 0.1M
2025-08-21 12.73 12.75 12.73 12.75 0.2M
2025-08-20 12.75 12.77 12.73 12.76 0.1M
2025-08-19 12.68 12.77 12.68 12.77 0.1M
2025-08-18 12.70 12.76 12.68 12.74 0.1M
2025-08-15 12.70 12.72 12.70 12.70 0.1M
2025-08-14 12.70 12.72 12.68 12.71 0.2M
2025-08-13 12.65 12.70 12.64 12.69 0.0M
2025-08-12 12.62 12.63 12.60 12.63 0.1M
2025-08-11 12.56 12.61 12.56 12.61 0.1M
2025-08-08 12.55 12.57 12.52 12.56 0.1M
2025-08-07 12.46 12.54 12.46 12.53 0.1M
2025-08-06 12.48 12.51 12.47 12.50 0.1M
2025-08-05 12.45 12.49 12.42 12.47 0.1M
2025-08-04 12.44 12.45 12.42 12.44 0.2M
2025-08-01 12.42 12.44 12.39 12.42 0.1M
2025-07-31 12.40 12.42 12.37 12.42 0.1M
2025-07-30 12.36 12.38 12.34 12.37 0.1M
2025-07-29 12.33 12.35 12.33 12.34 0.0M
2025-07-28 12.31 12.34 12.31 12.34 0.0M
2025-07-25 12.33 12.33 12.29 12.33 0.0M
2025-07-24 12.33 12.35 12.30 12.32 0.1M
2025-07-23 12.30 12.35 12.27 12.33 0.1M
2025-07-22 12.32 12.32 12.26 12.31 0.1M
2025-07-21 12.31 12.32 12.28 12.29 0.1M
2025-07-18 12.36 12.39 12.31 12.32 0.0M
2025-07-17 12.40 12.43 12.36 12.40 0.0M
2025-07-16 12.43 12.47 12.37 12.41 0.2M
2025-07-15 12.50 12.50 12.41 12.44 0.0M
2025-07-14 12.50 12.54 12.43 12.44 0.0M
2025-07-11 12.50 12.51 12.45 12.48 0.0M
2025-07-10 12.48 12.54 12.47 12.48 0.0M
2025-07-09 12.51 12.52 12.49 12.52 0.0M
2025-07-08 12.48 12.52 12.47 12.48 0.0M
2025-07-07 12.50 12.56 12.44 12.49 0.0M
2025-07-03 12.53 12.55 12.49 12.53 0.0M
2025-07-02 12.56 12.58 12.47 12.58 0.0M
2025-07-01 12.43 12.55 12.43 12.55 0.0M
2025-06-30 12.50 12.55 12.44 12.51 0.0M
2025-06-27 12.42 12.50 12.37 12.50 0.1M
2025-06-26 12.35 12.37 12.33 12.37 0.0M
2025-06-25 12.35 12.35 12.30 12.33 0.0M
2025-06-24 12.22 12.30 12.19 12.30 0.1M
2025-06-23 12.14 12.25 12.12 12.23 0.1M
2025-06-20 12.27 12.28 12.25 12.27 0.0M
2025-06-18 12.18 12.29 12.18 12.28 0.0M
2025-06-17 12.42 12.44 12.40 12.42 0.0M
2025-06-16 12.41 12.44 12.40 12.42 0.0M
2025-06-13 12.39 12.40 12.39 12.39 0.0M
2025-06-12 12.36 12.38 12.34 12.38 0.0M
2025-06-11 12.35 12.35 12.31 12.33 0.1M
2025-06-10 12.36 12.36 12.29 12.34 0.0M
2025-06-09 12.34 12.34 12.29 12.34 0.0M
2025-06-06 12.36 12.36 12.29 12.31 0.0M
2025-06-05 12.34 12.34 12.28 12.32 0.0M
2025-06-04 12.36 12.36 12.28 12.32 0.0M
2025-06-03 12.27 12.35 12.26 12.35 0.0M
2025-06-02 12.18 12.26 12.16 12.25 0.0M
2025-05-30 12.27 12.27 12.17 12.19 0.1M
2025-05-29 12.20 12.25 12.19 12.25 0.0M
2025-05-28 12.21 12.21 12.17 12.19 0.0M
2025-05-27 12.23 12.23 12.15 12.20 0.0M
2025-05-23 12.17 12.19 12.07 12.19 0.0M
2025-05-22 12.13 12.19 12.08 12.19 0.0M
2025-05-21 12.21 12.22 12.10 12.13 0.0M
2025-05-20 12.23 12.23 12.17 12.23 0.0M
2025-05-19 12.20 12.22 12.14 12.20 0.0M
2025-05-16 12.27 12.28 12.18 12.21 0.0M
2025-05-15 12.28 12.32 12.22 12.32 0.0M
2025-05-14 12.25 12.28 12.21 12.28 0.1M
2025-05-13 12.22 12.25 12.22 12.23 0.0M
2025-05-12 12.17 12.21 12.08 12.21 0.1M
2025-05-09 12.04 12.14 11.95 12.13 0.1M
2025-05-08 11.77 11.79 11.71 11.79 0.0M
2025-05-07 11.76 11.80 11.71 11.71 0.0M
2025-05-06 11.71 11.77 11.68 11.69 0.0M
2025-05-05 11.78 11.78 11.62 11.75 0.1M
2025-05-02 11.77 11.84 11.74 11.76 0.0M
2025-05-01 11.85 11.89 11.72 11.73 0.0M
2025-04-30 11.78 11.79 11.60 11.72 0.0M
2025-04-29 11.74 12.20 11.70 11.79 0.0M
2025-04-28 11.71 11.77 11.66 11.69 0.0M
2025-04-25 11.79 11.91 11.66 11.67 0.0M
2025-04-24 11.67 11.85 11.67 11.81 0.0M
2025-04-23 11.59 11.66 11.54 11.66 0.0M
2025-04-22 11.33 11.50 11.33 11.47 0.0M
2025-04-21 11.34 11.42 11.32 11.32 0.0M
2025-04-17 11.39 11.49 11.39 11.46 0.0M
2025-04-16 11.45 11.58 11.43 11.43 0.0M
2025-04-15 11.39 11.64 11.39 11.51 0.0M
2025-04-14 11.32 11.41 11.26 11.34 0.0M
2025-04-11 11.27 11.33 11.20 11.24 0.0M
2025-04-10 11.55 11.55 10.93 11.22 0.0M
2025-04-09 11.27 11.57 11.10 11.48 0.0M
2025-04-08 11.39 11.63 11.19 11.20 0.0M
2025-04-07 10.64 11.22 10.58 11.19 0.1M
2025-04-04 11.77 11.86 11.22 11.22 0.1M
2025-04-03 11.83 11.95 11.83 11.85 0.1M
2025-04-02 11.97 11.98 11.92 11.96 0.0M
2025-04-01 12.00 12.00 11.93 11.93 0.0M
2025-03-31 11.94 11.98 11.91 11.94 0.0M
2025-03-28 11.96 11.98 11.92 11.94 0.0M
2025-03-27 11.95 11.96 11.89 11.90 0.0M
2025-03-26 12.00 12.00 11.87 11.91 0.0M
2025-03-25 12.02 12.03 11.97 12.00 0.0M
2025-03-24 11.93 12.03 11.91 11.98 0.0M
2025-03-21 11.95 11.95 11.90 11.93 0.0M
2025-03-20 11.92 11.94 11.89 11.91 0.0M
2025-03-19 11.88 11.90 11.79 11.85 0.0M
2025-03-18 11.91 11.91 11.85 11.88 0.0M
2025-03-17 11.82 11.88 11.76 11.83 0.0M
2025-03-14 11.85 11.94 11.78 11.79 0.0M
2025-03-13 11.97 11.98 11.87 11.90 0.0M
2025-03-12 12.06 12.06 11.95 11.95 0.0M
2025-03-11 11.95 11.98 11.95 11.95 0.0M
2025-03-10 11.98 11.98 11.92 11.94 0.0M
2025-03-07 11.98 11.99 11.96 11.98 0.0M
2025-03-06 11.97 11.98 11.93 11.93 0.0M
2025-03-05 11.98 12.00 11.93 11.94 0.0M
2025-03-04 12.01 12.01 11.95 11.98 0.0M
2025-03-03 12.01 12.05 11.96 11.98 0.0M
2025-02-28 12.00 12.04 11.98 12.01 0.0M
2025-02-27 12.09 12.09 11.98 11.99 0.0M
2025-02-26 12.01 12.03 11.98 12.01 0.0M
2025-02-25 11.95 12.00 11.92 11.99 0.0M
2025-02-24 11.97 12.02 11.96 11.98 0.0M
2025-02-21 12.02 12.04 11.98 12.00 0.0M
2025-02-20 12.01 12.03 11.98 12.01 0.0M
2025-02-19 11.99 12.01 11.97 11.98 0.0M
2025-02-18 11.97 12.08 11.96 12.00 0.0M
2025-02-14 12.07 12.13 12.04 12.08 0.0M
2025-02-13 12.02 12.05 12.00 12.04 0.0M
2025-02-12 11.99 12.02 11.90 11.98 0.0M
2025-02-11 12.00 12.00 11.97 12.00 0.0M
2025-02-10 11.99 12.00 11.96 11.98 0.0M
2025-02-07 11.95 11.99 11.94 11.98 0.1M
2025-02-06 11.93 11.98 11.89 11.96 0.1M
2025-02-05 11.91 11.93 11.86 11.93 0.1M
2025-02-04 11.90 11.91 11.86 11.87 0.1M
2025-02-03 11.89 11.89 11.82 11.85 0.1M
2025-01-31 11.90 11.92 11.87 11.89 0.0M
2025-01-30 11.90 11.92 11.86 11.88 0.0M
2025-01-29 11.91 11.93 11.87 11.88 0.0M
2025-01-28 11.93 11.95 11.70 11.92 0.0M
2025-01-27 11.96 11.98 11.92 11.92 0.1M
2025-01-24 11.98 12.02 11.93 11.96 0.1M
2025-01-23 11.96 11.98 11.95 11.98 0.0M
2025-01-22 11.95 12.00 11.91 11.95 0.0M
2025-01-21 12.00 12.00 11.94 11.94 0.0M
2025-01-17 12.02 12.02 11.91 11.92 0.0M
2025-01-16 12.04 12.04 11.96 11.97 0.0M
2025-01-15 12.01 12.04 11.96 11.98 0.0M
2025-01-14 11.97 12.00 11.91 11.93 0.0M
2025-01-13 12.06 12.06 11.94 11.94 0.0M
2025-01-10 12.12 12.12 11.96 12.00 0.1M
2025-01-08 11.95 12.02 11.93 12.02 0.0M
2025-01-07 12.02 12.04 11.91 11.95 0.0M
2025-01-06 11.97 12.02 11.94 11.98 0.0M
2025-01-03 11.91 11.95 11.88 11.93 0.0M
2025-01-02 11.87 11.87 11.84 11.86 0.0M