John Hancock Premium Dividend Fund (PDT)
NYSE: PDT · Real-Time Price · USD
12.59
-0.08 (-0.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.67 | 12.71 | 12.50 | 12.63 | 12.63 | -0.32% | 76,359 |
| Apr 24, 2025 | 12.60 | 12.71 | 12.52 | 12.67 | 12.67 | 0.80% | 46,628 |
| Apr 23, 2025 | 12.51 | 12.69 | 12.47 | 12.57 | 12.57 | 1.53% | 172,990 |
| Apr 22, 2025 | 12.25 | 12.46 | 12.23 | 12.38 | 12.38 | 2.15% | 134,991 |
| Apr 21, 2025 | 12.36 | 12.36 | 12.10 | 12.12 | 12.12 | -2.02% | 84,007 |
| Apr 17, 2025 | 12.29 | 12.50 | 12.29 | 12.37 | 12.37 | 1.06% | 87,594 |
| Apr 16, 2025 | 12.24 | 12.36 | 12.17 | 12.24 | 12.24 | 0.25% | 96,896 |
| Apr 15, 2025 | 12.16 | 12.36 | 12.16 | 12.21 | 12.21 | 0.58% | 67,405 |
| Apr 14, 2025 | 12.21 | 12.32 | 11.99 | 12.14 | 12.14 | 0.50% | 107,065 |
| Apr 11, 2025 | 11.94 | 12.08 | 11.82 | 12.08 | 12.08 | 0.50% | 115,265 |
| Apr 10, 2025 | 12.24 | 12.27 | 11.90 | 12.02 | 11.94 | -2.20% | 79,741 |
| Apr 9, 2025 | 11.71 | 12.31 | 11.60 | 12.29 | 12.21 | 4.51% | 148,228 |
| Apr 8, 2025 | 12.01 | 12.27 | 11.70 | 11.76 | 11.68 | 0.51% | 199,482 |
| Apr 7, 2025 | 11.88 | 11.90 | 11.41 | 11.70 | 11.62 | -2.58% | 273,779 |
| Apr 4, 2025 | 12.76 | 12.89 | 11.98 | 12.01 | 11.93 | -6.54% | 408,662 |
| Apr 3, 2025 | 12.90 | 12.99 | 12.82 | 12.85 | 12.76 | -1.53% | 187,659 |
| Apr 2, 2025 | 13.04 | 13.07 | 12.98 | 13.05 | 12.96 | 0.23% | 123,271 |
| Apr 1, 2025 | 13.09 | 13.10 | 13.01 | 13.02 | 12.93 | -0.46% | 130,328 |
| Mar 31, 2025 | 13.02 | 13.12 | 12.99 | 13.08 | 12.99 | 0.69% | 166,748 |
| Mar 28, 2025 | 12.97 | 13.04 | 12.81 | 12.99 | 12.90 | 0.54% | 111,055 |
| Mar 27, 2025 | 12.87 | 13.04 | 12.86 | 12.92 | 12.83 | 0.08% | 52,480 |
| Mar 26, 2025 | 12.98 | 13.05 | 12.86 | 12.91 | 12.82 | -0.46% | 63,663 |
| Mar 25, 2025 | 12.99 | 12.99 | 12.86 | 12.97 | 12.88 | 0.54% | 127,587 |
| Mar 24, 2025 | 12.95 | 13.06 | 12.90 | 12.90 | 12.81 | -0.23% | 107,987 |
| Mar 21, 2025 | 13.02 | 13.11 | 12.91 | 12.93 | 12.84 | -0.84% | 66,821 |
| Mar 20, 2025 | 12.99 | 13.04 | 12.97 | 13.04 | 12.95 | 0.54% | 90,238 |
| Mar 19, 2025 | 12.89 | 12.99 | 12.89 | 12.97 | 12.88 | 1.01% | 152,888 |
| Mar 18, 2025 | 12.85 | 12.87 | 12.75 | 12.84 | 12.75 | 0.16% | 98,151 |
| Mar 17, 2025 | 12.69 | 12.87 | 12.63 | 12.82 | 12.73 | 1.02% | 111,086 |
| Mar 14, 2025 | 12.50 | 12.72 | 12.50 | 12.69 | 12.60 | 1.44% | 72,562 |
| Mar 13, 2025 | 12.50 | 12.63 | 12.48 | 12.51 | 12.43 | -0.95% | 130,365 |
| Mar 12, 2025 | 12.67 | 12.74 | 12.60 | 12.63 | 12.46 | -0.08% | 94,788 |
| Mar 11, 2025 | 12.62 | 12.69 | 12.52 | 12.64 | 12.47 | 0.56% | 142,386 |
| Mar 10, 2025 | 12.58 | 12.73 | 12.50 | 12.57 | 12.40 | -0.32% | 137,201 |
| Mar 7, 2025 | 12.55 | 12.67 | 12.50 | 12.61 | 12.44 | 0.80% | 140,278 |
| Mar 6, 2025 | 12.63 | 12.71 | 12.49 | 12.51 | 12.34 | -1.42% | 155,599 |
| Mar 5, 2025 | 12.78 | 12.89 | 12.68 | 12.69 | 12.52 | -1.17% | 95,843 |
| Mar 4, 2025 | 12.97 | 13.04 | 12.80 | 12.84 | 12.67 | -0.93% | 121,230 |
| Mar 3, 2025 | 12.92 | 13.13 | 12.92 | 12.96 | 12.79 | -0.08% | 174,529 |
| Feb 28, 2025 | 12.87 | 12.97 | 12.85 | 12.97 | 12.80 | 1.01% | 149,340 |
| Feb 27, 2025 | 12.90 | 12.97 | 12.84 | 12.84 | 12.67 | -0.70% | 133,278 |
| Feb 26, 2025 | 13.03 | 13.03 | 12.87 | 12.93 | 12.76 | -0.39% | 139,917 |
| Feb 25, 2025 | 13.05 | 13.05 | 12.97 | 12.98 | 12.81 | -0.46% | 120,206 |
| Feb 24, 2025 | 12.96 | 13.04 | 12.96 | 13.04 | 12.87 | 0.85% | 141,729 |
| Feb 21, 2025 | 12.95 | 12.97 | 12.90 | 12.93 | 12.76 | 0.31% | 119,064 |
| Feb 20, 2025 | 12.93 | 12.98 | 12.84 | 12.89 | 12.72 | -0.31% | 112,848 |
| Feb 19, 2025 | 12.84 | 12.95 | 12.81 | 12.93 | 12.76 | 0.15% | 122,395 |
| Feb 18, 2025 | 12.97 | 12.97 | 12.78 | 12.91 | 12.74 | -0.31% | 211,260 |
| Feb 14, 2025 | 13.00 | 13.00 | 12.93 | 12.95 | 12.78 | -0.08% | 84,864 |
| Feb 13, 2025 | 12.97 | 13.00 | 12.90 | 12.96 | 12.79 | -0.23% | 86,734 |