John Hancock Premium Dividend Fund (PDT)

PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.71	12.72	12.61	12.61	12.61	-0.86%	174,513
Jun 18, 2026	12.75	12.88	12.68	12.72	12.72	-	172,676
Jun 17, 2026	12.85	12.89	12.70	12.72	12.72	-1.24%	113,853
Jun 16, 2026	12.96	12.97	12.85	12.88	12.88	-0.54%	72,313
Jun 15, 2026	12.85	12.97	12.81	12.95	12.95	1.17%	83,668
Jun 12, 2026	12.87	12.87	12.78	12.80	12.80	-0.31%	95,074
Jun 11, 2026	12.84	12.88	12.79	12.84	12.84	0.33%	99,060
Jun 10, 2026	12.79	12.94	12.79	12.88	12.80	0.47%	187,805
Jun 9, 2026	12.84	12.90	12.73	12.82	12.74	0.08%	194,182
Jun 8, 2026	12.86	12.92	12.80	12.81	12.73	-0.16%	169,100
Jun 5, 2026	12.75	12.86	12.75	12.83	12.75	0.31%	143,191
Jun 4, 2026	12.75	12.89	12.74	12.79	12.71	0.08%	136,407
Jun 3, 2026	12.82	12.91	12.73	12.78	12.70	-0.39%	163,334
Jun 2, 2026	12.73	12.83	12.71	12.83	12.75	0.86%	130,348
Jun 1, 2026	12.82	12.85	12.71	12.72	12.64	-1.24%	139,477
May 29, 2026	12.90	12.96	12.85	12.88	12.80	-0.16%	136,888
May 28, 2026	12.85	12.94	12.85	12.90	12.82	-	159,419
May 27, 2026	12.90	12.97	12.87	12.90	12.82	-0.31%	182,068
May 26, 2026	12.97	12.98	12.87	12.94	12.86	-	111,966
May 22, 2026	12.88	12.97	12.82	12.94	12.86	0.31%	130,951
May 21, 2026	12.91	12.97	12.86	12.90	12.82	-0.15%	131,040
May 20, 2026	12.80	12.93	12.80	12.92	12.84	1.33%	109,297
May 19, 2026	12.71	12.80	12.71	12.75	12.67	0.31%	185,503
May 18, 2026	12.70	12.89	12.68	12.71	12.63	-0.08%	113,578
May 15, 2026	12.88	12.91	12.72	12.72	12.64	-1.62%	69,159
May 14, 2026	12.87	12.95	12.87	12.93	12.85	0.15%	153,680
May 13, 2026	12.93	12.95	12.86	12.91	12.83	-0.39%	100,543
May 12, 2026	12.97	13.00	12.93	12.96	12.88	-0.08%	95,703
May 11, 2026	12.97	13.00	12.92	12.97	12.89	0.02%	76,071
May 8, 2026	13.03	13.07	12.97	13.05	12.88	0.62%	109,342
May 7, 2026	13.15	13.15	12.95	12.97	12.81	-1.14%	138,669
May 6, 2026	13.25	13.28	13.07	13.12	12.95	-0.46%	146,830
May 5, 2026	13.17	13.22	13.14	13.18	13.01	0.08%	136,658
May 4, 2026	13.23	13.30	13.13	13.17	13.00	-0.30%	140,823
May 1, 2026	13.25	13.38	13.18	13.21	13.04	-0.15%	132,798
Apr 30, 2026	13.13	13.28	13.10	13.23	13.06	0.68%	117,046
Apr 29, 2026	13.09	13.16	13.03	13.14	12.97	0.69%	120,690
Apr 28, 2026	13.11	13.15	13.05	13.05	12.88	-0.38%	121,550
Apr 27, 2026	13.06	13.14	13.04	13.10	12.93	0.54%	77,509
Apr 24, 2026	13.08	13.13	13.03	13.03	12.86	-0.15%	128,360
Apr 23, 2026	13.07	13.19	13.05	13.05	12.88	-0.08%	258,223
Apr 22, 2026	13.09	13.13	13.05	13.06	12.89	-0.15%	57,965
Apr 21, 2026	13.20	13.20	13.04	13.08	12.91	-0.68%	114,403
Apr 20, 2026	13.18	13.21	13.16	13.17	13.00	-0.23%	111,254
Apr 17, 2026	13.23	13.29	13.18	13.20	13.03	0.08%	155,179
Apr 16, 2026	13.17	13.27	13.15	13.19	13.02	-0.08%	108,018
Apr 15, 2026	13.28	13.31	13.20	13.20	13.03	-0.75%	88,184
Apr 14, 2026	13.29	13.35	13.23	13.30	13.13	-0.08%	84,865
Apr 13, 2026	13.27	13.43	13.27	13.31	13.14	-0.06%	84,588
Apr 10, 2026	13.39	13.48	13.39	13.40	13.15	-0.22%	83,265

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.