John Hancock Premium Dividend Fund (PDT)

PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.22	13.36	13.14	13.21	13.21	0.46%	93,817
Mar 12, 2026	13.13	13.22	13.11	13.15	13.15	-0.98%	112,159
Mar 11, 2026	13.33	13.33	13.22	13.28	13.20	0.38%	82,082
Mar 10, 2026	13.25	13.32	13.17	13.23	13.15	0.38%	104,951
Mar 9, 2026	13.32	13.32	13.06	13.18	13.10	-1.20%	77,624
Mar 6, 2026	13.37	13.37	13.19	13.34	13.26	-0.22%	101,047
Mar 5, 2026	13.50	13.55	13.36	13.37	13.29	-1.04%	71,932
Mar 4, 2026	13.50	13.54	13.43	13.51	13.43	0.60%	60,829
Mar 3, 2026	13.56	13.56	13.31	13.43	13.35	-1.10%	111,089
Mar 2, 2026	13.52	13.65	13.52	13.58	13.50	-	132,984
Feb 27, 2026	13.54	13.62	13.50	13.58	13.50	0.30%	117,417
Feb 26, 2026	13.56	13.59	13.51	13.54	13.46	0.07%	131,268
Feb 25, 2026	13.50	13.57	13.44	13.53	13.45	0.37%	143,779
Feb 24, 2026	13.40	13.52	13.36	13.48	13.40	0.60%	169,048
Feb 23, 2026	13.30	13.42	13.27	13.40	13.32	0.75%	189,368
Feb 20, 2026	13.27	13.34	13.27	13.30	13.22	0.23%	135,431
Feb 19, 2026	13.29	13.36	13.24	13.27	13.19	-0.38%	120,356
Feb 18, 2026	13.46	13.49	13.27	13.32	13.24	-0.75%	101,460
Feb 17, 2026	13.46	13.50	13.41	13.42	13.34	-0.22%	164,132
Feb 13, 2026	13.33	13.49	13.32	13.45	13.37	1.28%	103,819
Feb 12, 2026	13.25	13.42	13.25	13.28	13.20	-0.75%	211,276
Feb 11, 2026	13.37	13.42	13.31	13.38	13.21	0.15%	151,334
Feb 10, 2026	13.32	13.36	13.29	13.36	13.20	0.75%	106,109
Feb 9, 2026	13.25	13.33	13.22	13.26	13.10	-0.08%	134,567
Feb 6, 2026	13.22	13.28	13.21	13.27	13.11	0.68%	112,670
Feb 5, 2026	13.22	13.25	13.18	13.18	13.02	-0.45%	57,622
Feb 4, 2026	13.13	13.28	13.13	13.24	13.08	0.99%	232,442
Feb 3, 2026	13.02	13.13	13.02	13.11	12.95	0.61%	298,736
Feb 2, 2026	12.97	13.08	12.95	13.03	12.87	0.31%	170,164
Jan 30, 2026	13.00	13.07	12.96	12.99	12.83	-0.31%	160,455
Jan 29, 2026	12.97	13.03	12.93	13.03	12.87	0.70%	169,736
Jan 28, 2026	12.92	12.99	12.91	12.94	12.78	0.23%	108,967
Jan 27, 2026	12.92	12.96	12.89	12.91	12.75	-	104,233
Jan 26, 2026	12.89	12.97	12.87	12.91	12.75	0.62%	88,674
Jan 23, 2026	12.96	12.96	12.83	12.83	12.67	-0.70%	119,501
Jan 22, 2026	12.97	12.97	12.91	12.92	12.76	-0.08%	105,128
Jan 21, 2026	12.84	12.93	12.80	12.93	12.77	1.25%	189,674
Jan 20, 2026	12.79	12.85	12.74	12.77	12.61	-0.31%	150,553
Jan 16, 2026	12.80	12.83	12.77	12.81	12.65	-0.16%	130,277
Jan 15, 2026	12.79	12.89	12.79	12.83	12.67	0.31%	134,024
Jan 14, 2026	12.70	12.80	12.69	12.79	12.63	0.55%	167,003
Jan 13, 2026	12.67	12.80	12.66	12.72	12.56	0.39%	99,669
Jan 12, 2026	12.62	12.72	12.62	12.67	12.51	-0.63%	116,506
Jan 9, 2026	12.72	12.88	12.68	12.75	12.51	0.31%	224,319
Jan 8, 2026	12.74	12.74	12.64	12.71	12.47	-0.24%	119,613
Jan 7, 2026	12.81	12.83	12.69	12.74	12.50	-0.55%	220,768
Jan 6, 2026	12.70	12.84	12.69	12.81	12.57	0.71%	194,277
Jan 5, 2026	12.75	12.78	12.60	12.72	12.48	-0.16%	208,230
Jan 2, 2026	12.71	12.76	12.70	12.74	12.50	0.31%	192,862
Dec 31, 2025	12.85	12.85	12.68	12.70	12.46	-0.70%	217,367

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.