John Hancock Premium Dividend Fund (PDT)

PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.14	13.30	13.11	13.21	13.21	-0.15%	108,940
Apr 1, 2026	13.08	13.34	13.08	13.23	13.23	0.99%	156,638
Mar 31, 2026	12.93	13.11	12.87	13.10	13.10	1.87%	243,772
Mar 30, 2026	12.86	12.93	12.83	12.86	12.86	0.70%	119,688
Mar 27, 2026	12.80	12.93	12.77	12.77	12.77	-0.62%	211,023
Mar 26, 2026	12.98	13.00	12.83	12.85	12.85	-1.15%	96,802
Mar 25, 2026	13.00	13.07	12.94	13.00	13.00	0.23%	184,009
Mar 24, 2026	12.94	13.01	12.89	12.97	12.97	0.15%	65,789
Mar 23, 2026	13.01	13.08	12.92	12.95	12.95	0.39%	66,074
Mar 20, 2026	13.21	13.25	12.83	12.90	12.90	-2.27%	95,157
Mar 19, 2026	13.20	13.28	13.17	13.20	13.20	-0.64%	78,881
Mar 18, 2026	13.36	13.39	13.27	13.29	13.29	-0.56%	72,166
Mar 17, 2026	13.37	13.39	13.31	13.36	13.36	0.60%	71,608
Mar 16, 2026	13.22	13.34	13.22	13.28	13.28	0.53%	46,413
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

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.