John Hancock Premium Dividend Fund (PDT)
NYSE: PDT · Real-Time Price · USD
12.99
+0.07 (0.54%)
Mar 28, 2025, 4:00 PM EDT - Market closed
PDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.97 | 13.04 | 12.81 | 12.99 | 12.99 | 0.54% | 111,055 |
| Mar 27, 2025 | 12.87 | 13.04 | 12.86 | 12.92 | 12.92 | 0.08% | 52,480 |
| Mar 26, 2025 | 12.98 | 13.05 | 12.86 | 12.91 | 12.91 | -0.46% | 63,663 |
| Mar 25, 2025 | 12.99 | 12.99 | 12.86 | 12.97 | 12.97 | 0.54% | 127,587 |
| Mar 24, 2025 | 12.95 | 13.06 | 12.90 | 12.90 | 12.90 | -0.23% | 107,987 |
| Mar 21, 2025 | 13.02 | 13.11 | 12.91 | 12.93 | 12.93 | -0.84% | 66,821 |
| Mar 20, 2025 | 12.99 | 13.04 | 12.97 | 13.04 | 13.04 | 0.54% | 90,238 |
| Mar 19, 2025 | 12.89 | 12.99 | 12.89 | 12.97 | 12.97 | 1.01% | 152,888 |
| Mar 18, 2025 | 12.85 | 12.87 | 12.75 | 12.84 | 12.84 | 0.16% | 98,151 |
| Mar 17, 2025 | 12.69 | 12.87 | 12.63 | 12.82 | 12.82 | 1.02% | 111,086 |
| Mar 14, 2025 | 12.50 | 12.72 | 12.50 | 12.69 | 12.69 | 1.44% | 72,562 |
| Mar 13, 2025 | 12.50 | 12.63 | 12.48 | 12.51 | 12.51 | -0.95% | 130,365 |
| Mar 12, 2025 | 12.67 | 12.74 | 12.60 | 12.63 | 12.55 | -0.08% | 94,788 |
| Mar 11, 2025 | 12.62 | 12.69 | 12.52 | 12.64 | 12.56 | 0.56% | 142,386 |
| Mar 10, 2025 | 12.58 | 12.73 | 12.50 | 12.57 | 12.49 | -0.32% | 137,201 |
| Mar 7, 2025 | 12.55 | 12.67 | 12.50 | 12.61 | 12.53 | 0.80% | 140,278 |
| Mar 6, 2025 | 12.63 | 12.71 | 12.49 | 12.51 | 12.43 | -1.42% | 155,599 |
| Mar 5, 2025 | 12.78 | 12.89 | 12.68 | 12.69 | 12.61 | -1.17% | 95,843 |
| Mar 4, 2025 | 12.97 | 13.04 | 12.80 | 12.84 | 12.76 | -0.93% | 121,230 |
| Mar 3, 2025 | 12.92 | 13.13 | 12.92 | 12.96 | 12.88 | -0.08% | 174,529 |
| Feb 28, 2025 | 12.87 | 12.97 | 12.85 | 12.97 | 12.89 | 1.01% | 149,340 |
| Feb 27, 2025 | 12.90 | 12.97 | 12.84 | 12.84 | 12.76 | -0.70% | 133,278 |
| Feb 26, 2025 | 13.03 | 13.03 | 12.87 | 12.93 | 12.85 | -0.39% | 139,917 |
| Feb 25, 2025 | 13.05 | 13.05 | 12.97 | 12.98 | 12.90 | -0.46% | 120,206 |
| Feb 24, 2025 | 12.96 | 13.04 | 12.96 | 13.04 | 12.96 | 0.85% | 141,729 |
| Feb 21, 2025 | 12.95 | 12.97 | 12.90 | 12.93 | 12.85 | 0.31% | 119,064 |
| Feb 20, 2025 | 12.93 | 12.98 | 12.84 | 12.89 | 12.81 | -0.31% | 112,848 |
| Feb 19, 2025 | 12.84 | 12.95 | 12.81 | 12.93 | 12.85 | 0.15% | 122,395 |
| Feb 18, 2025 | 12.97 | 12.97 | 12.78 | 12.91 | 12.83 | -0.31% | 211,260 |
| Feb 14, 2025 | 13.00 | 13.00 | 12.93 | 12.95 | 12.87 | -0.08% | 84,864 |
| Feb 13, 2025 | 12.97 | 13.00 | 12.90 | 12.96 | 12.88 | -0.23% | 86,734 |
| Feb 12, 2025 | 12.95 | 12.99 | 12.68 | 12.99 | 12.82 | -0.08% | 85,596 |
| Feb 11, 2025 | 12.82 | 13.00 | 12.77 | 13.00 | 12.83 | 1.40% | 89,270 |
| Feb 10, 2025 | 12.79 | 12.85 | 12.75 | 12.82 | 12.66 | -0.16% | 122,428 |
| Feb 7, 2025 | 12.94 | 12.94 | 12.78 | 12.84 | 12.68 | -0.39% | 67,894 |
| Feb 6, 2025 | 12.87 | 12.92 | 12.79 | 12.89 | 12.73 | 0.31% | 96,638 |
| Feb 5, 2025 | 12.85 | 12.93 | 12.80 | 12.85 | 12.69 | 0.31% | 84,074 |
| Feb 4, 2025 | 12.74 | 12.85 | 12.74 | 12.81 | 12.65 | 0.55% | 64,514 |
| Feb 3, 2025 | 12.78 | 12.83 | 12.71 | 12.74 | 12.58 | -0.55% | 90,148 |
| Jan 31, 2025 | 12.89 | 12.93 | 12.78 | 12.81 | 12.65 | -0.54% | 94,455 |
| Jan 30, 2025 | 12.81 | 12.88 | 12.76 | 12.88 | 12.72 | 1.02% | 76,960 |
| Jan 29, 2025 | 12.79 | 12.84 | 12.71 | 12.75 | 12.59 | -0.39% | 73,469 |
| Jan 28, 2025 | 12.77 | 12.84 | 12.72 | 12.80 | 12.64 | -0.16% | 85,311 |
| Jan 27, 2025 | 12.84 | 12.85 | 12.71 | 12.82 | 12.66 | -0.16% | 108,028 |
| Jan 24, 2025 | 12.80 | 12.87 | 12.78 | 12.84 | 12.68 | 0.16% | 73,282 |
| Jan 23, 2025 | 12.81 | 12.90 | 12.77 | 12.82 | 12.66 | -0.16% | 95,663 |
| Jan 22, 2025 | 12.90 | 12.90 | 12.80 | 12.84 | 12.68 | -0.31% | 74,353 |
| Jan 21, 2025 | 12.83 | 12.90 | 12.80 | 12.88 | 12.72 | 0.47% | 106,797 |
| Jan 17, 2025 | 12.80 | 12.85 | 12.58 | 12.82 | 12.66 | 0.87% | 91,595 |
| Jan 16, 2025 | 12.72 | 12.75 | 12.65 | 12.71 | 12.55 | -0.16% | 85,596 |