John Hancock Premium Dividend Fund (PDT)
NYSE: PDT · Real-Time Price · USD
12.64
+0.06 (0.48%)
Dec 22, 2025, 4:00 PM EST - Market closed
PDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 12.64 | 12.65 | 12.57 | 12.64 | 12.64 | 0.48% | 158,141 |
| Dec 19, 2025 | 12.53 | 12.67 | 12.53 | 12.58 | 12.58 | -0.79% | 135,177 |
| Dec 18, 2025 | 12.61 | 12.70 | 12.61 | 12.68 | 12.68 | 0.63% | 119,042 |
| Dec 17, 2025 | 12.64 | 12.69 | 12.58 | 12.60 | 12.60 | 0.16% | 106,355 |
| Dec 16, 2025 | 12.62 | 12.65 | 12.58 | 12.58 | 12.58 | -0.16% | 133,803 |
| Dec 15, 2025 | 12.55 | 12.68 | 12.55 | 12.60 | 12.60 | 0.40% | 130,131 |
| Dec 12, 2025 | 12.55 | 12.61 | 12.53 | 12.55 | 12.55 | - | 175,943 |
| Dec 11, 2025 | 12.61 | 12.65 | 12.55 | 12.55 | 12.55 | -1.49% | 233,170 |
| Dec 10, 2025 | 12.80 | 12.80 | 12.71 | 12.74 | 12.66 | - | 133,057 |
| Dec 9, 2025 | 12.79 | 12.83 | 12.74 | 12.74 | 12.66 | -0.16% | 146,404 |
| Dec 8, 2025 | 12.79 | 12.80 | 12.67 | 12.76 | 12.68 | -0.39% | 175,245 |
| Dec 5, 2025 | 12.80 | 12.91 | 12.76 | 12.81 | 12.73 | -0.23% | 93,632 |
| Dec 4, 2025 | 12.81 | 12.90 | 12.79 | 12.84 | 12.76 | -0.08% | 107,244 |
| Dec 3, 2025 | 12.84 | 12.90 | 12.74 | 12.85 | 12.77 | -0.54% | 208,409 |
| Dec 2, 2025 | 12.97 | 13.03 | 12.87 | 12.92 | 12.84 | -0.31% | 123,337 |
| Dec 1, 2025 | 13.10 | 13.10 | 12.95 | 12.96 | 12.88 | -1.22% | 265,828 |
| Nov 28, 2025 | 13.13 | 13.15 | 13.07 | 13.12 | 13.04 | 0.15% | 105,590 |
| Nov 26, 2025 | 13.02 | 13.10 | 13.02 | 13.10 | 13.02 | 0.77% | 121,111 |
| Nov 25, 2025 | 12.90 | 13.01 | 12.87 | 13.00 | 12.92 | 0.93% | 153,939 |
| Nov 24, 2025 | 12.80 | 12.88 | 12.74 | 12.88 | 12.80 | 1.42% | 146,272 |
| Nov 21, 2025 | 12.64 | 12.73 | 12.60 | 12.70 | 12.62 | 0.47% | 122,156 |
| Nov 20, 2025 | 12.77 | 12.81 | 12.61 | 12.64 | 12.56 | -0.78% | 135,976 |
| Nov 19, 2025 | 12.83 | 12.86 | 12.72 | 12.74 | 12.66 | -0.93% | 226,975 |
| Nov 18, 2025 | 12.81 | 12.97 | 12.80 | 12.86 | 12.78 | 0.08% | 161,009 |
| Nov 17, 2025 | 12.95 | 13.04 | 12.85 | 12.85 | 12.77 | -1.15% | 123,137 |
| Nov 14, 2025 | 12.97 | 13.01 | 12.92 | 13.00 | 12.92 | 0.08% | 138,597 |
| Nov 13, 2025 | 13.06 | 13.09 | 12.99 | 12.99 | 12.91 | -1.52% | 152,094 |
| Nov 12, 2025 | 13.16 | 13.20 | 13.12 | 13.19 | 13.02 | 0.69% | 156,249 |
| Nov 11, 2025 | 13.04 | 13.14 | 13.01 | 13.10 | 12.93 | 0.23% | 74,270 |
| Nov 10, 2025 | 13.06 | 13.08 | 13.00 | 13.07 | 12.90 | 0.62% | 99,959 |
| Nov 7, 2025 | 12.94 | 12.99 | 12.87 | 12.99 | 12.83 | 0.46% | 97,610 |
| Nov 6, 2025 | 12.98 | 12.99 | 12.90 | 12.93 | 12.77 | -0.15% | 79,340 |
| Nov 5, 2025 | 12.93 | 12.97 | 12.88 | 12.95 | 12.79 | 0.62% | 108,748 |
| Nov 4, 2025 | 12.91 | 12.99 | 12.86 | 12.87 | 12.71 | -0.77% | 82,784 |
| Nov 3, 2025 | 13.02 | 13.02 | 12.87 | 12.97 | 12.81 | -0.54% | 124,213 |
| Oct 31, 2025 | 12.98 | 13.09 | 12.97 | 13.04 | 12.87 | 0.23% | 114,744 |
| Oct 30, 2025 | 13.09 | 13.11 | 12.96 | 13.01 | 12.84 | -0.46% | 186,227 |
| Oct 29, 2025 | 13.14 | 13.16 | 12.99 | 13.07 | 12.90 | -0.31% | 93,385 |
| Oct 28, 2025 | 13.19 | 13.20 | 13.08 | 13.11 | 12.94 | -0.23% | 68,486 |
| Oct 27, 2025 | 13.12 | 13.19 | 13.12 | 13.14 | 12.97 | 0.31% | 155,058 |
| Oct 24, 2025 | 13.15 | 13.17 | 13.10 | 13.10 | 12.93 | - | 77,014 |
| Oct 23, 2025 | 13.06 | 13.15 | 13.06 | 13.10 | 12.93 | 0.08% | 97,055 |
| Oct 22, 2025 | 13.11 | 13.16 | 13.04 | 13.09 | 12.92 | 0.08% | 101,711 |
| Oct 21, 2025 | 13.10 | 13.16 | 13.05 | 13.08 | 12.91 | 0.08% | 89,732 |
| Oct 20, 2025 | 13.03 | 13.11 | 13.03 | 13.07 | 12.90 | 0.31% | 102,794 |
| Oct 17, 2025 | 13.05 | 13.10 | 13.01 | 13.03 | 12.86 | -0.38% | 123,180 |
| Oct 16, 2025 | 13.26 | 13.28 | 13.03 | 13.08 | 12.91 | -0.91% | 139,727 |
| Oct 15, 2025 | 13.20 | 13.32 | 13.20 | 13.20 | 13.03 | 0.08% | 125,149 |
| Oct 14, 2025 | 13.15 | 13.24 | 13.05 | 13.19 | 13.02 | -0.08% | 83,812 |
| Oct 13, 2025 | 13.13 | 13.21 | 13.12 | 13.20 | 12.95 | 0.76% | 120,888 |