NYSE - Nasdaq Real Time Price USD

John Hancock Premium Dividend Fund (PDT)

12.74

+0.07

+(0.55%)

At close: May 23 at 4:00:02 PM EDT

12.74

+0.02

+(0.16%)

After hours: May 23 at 4:04:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	12.67	12.74	12.55	12.74	12.74	68,100
May 22, 2025	12.66	12.67	12.55	12.67	12.67	79,900
May 21, 2025	12.69	12.83	12.64	12.65	12.65	90,400
May 20, 2025	12.70	12.88	12.70	12.82	12.82	163,600
May 19, 2025	12.69	12.76	12.65	12.76	12.76	128,000
May 16, 2025	12.76	12.77	12.66	12.77	12.77	91,000
May 15, 2025	12.54	12.63	12.53	12.59	12.59	103,000
May 14, 2025	12.51	12.57	12.42	12.51	12.51	149,100
May 13, 2025	12.77	12.77	12.51	12.55	12.55	184,400
May 12, 2025	0.083 Dividend
May 12, 2025	12.86	12.88	12.69	12.77	12.77	123,400
May 9, 2025	12.77	12.83	12.68	12.75	12.67	82,500
May 8, 2025	12.78	12.84	12.69	12.72	12.64	65,200
May 7, 2025	12.75	12.88	12.69	12.73	12.65	109,200
May 6, 2025	12.54	12.79	12.54	12.69	12.61	57,000
May 5, 2025	12.68	12.75	12.63	12.63	12.55	100,800
May 2, 2025	12.68	12.78	12.56	12.73	12.65	45,400
May 1, 2025	12.64	12.73	12.58	12.68	12.60	70,400
Apr 30, 2025	12.67	12.72	12.51	12.64	12.56	107,400
Apr 29, 2025	12.47	12.73	12.47	12.67	12.59	78,300
Apr 28, 2025	12.58	12.65	12.54	12.58	12.50	65,700
Apr 25, 2025	12.67	12.71	12.50	12.63	12.55	76,400
Apr 24, 2025	12.60	12.71	12.52	12.67	12.59	46,600
Apr 23, 2025	12.51	12.69	12.47	12.57	12.49	173,000
Apr 22, 2025	12.25	12.46	12.23	12.38	12.30	135,000
Apr 21, 2025	12.36	12.36	12.10	12.12	12.04	84,000
Apr 17, 2025	12.29	12.50	12.29	12.37	12.29	87,600
Apr 16, 2025	12.24	12.36	12.17	12.24	12.16	96,900
Apr 15, 2025	12.16	12.36	12.16	12.21	12.13	67,400
Apr 14, 2025	12.21	12.32	11.99	12.14	12.06	107,100
Apr 11, 2025	0.083 Dividend
Apr 11, 2025	11.94	12.08	11.82	12.08	12.00	115,300
Apr 10, 2025	12.24	12.27	11.90	12.02	11.86	79,700
Apr 9, 2025	11.71	12.31	11.60	12.29	12.13	148,200
Apr 8, 2025	12.01	12.27	11.70	11.76	11.60	199,500
Apr 7, 2025	11.88	11.90	11.41	11.70	11.54	273,800
Apr 4, 2025	12.76	12.89	11.98	12.01	11.85	408,700
Apr 3, 2025	12.90	12.99	12.82	12.85	12.68	187,700
Apr 2, 2025	13.04	13.07	12.98	13.05	12.88	123,200
Apr 1, 2025	13.09	13.10	13.01	13.02	12.85	130,300
Mar 31, 2025	13.02	13.12	12.99	13.08	12.91	166,700
Mar 28, 2025	12.97	13.04	12.81	12.99	12.82	111,100
Mar 27, 2025	12.87	13.04	12.86	12.92	12.75	52,500
Mar 26, 2025	12.98	13.05	12.86	12.91	12.74	63,700
Mar 25, 2025	12.99	12.99	12.86	12.97	12.80	127,600
Mar 24, 2025	12.95	13.06	12.90	12.90	12.73	108,000
Mar 21, 2025	13.02	13.11	12.91	12.93	12.76	66,800
Mar 20, 2025	12.99	13.04	12.97	13.04	12.87	90,200
Mar 19, 2025	12.89	12.99	12.89	12.97	12.80	152,900
Mar 18, 2025	12.85	12.87	12.75	12.84	12.67	98,100
Mar 17, 2025	12.69	12.87	12.63	12.82	12.65	111,100
Mar 14, 2025	12.50	12.72	12.50	12.69	12.52	72,600
Mar 13, 2025	0.083 Dividend
Mar 13, 2025	12.50	12.63	12.48	12.51	12.34	130,400
Mar 12, 2025	12.67	12.74	12.60	12.63	12.38	94,800
Mar 11, 2025	12.62	12.69	12.52	12.64	12.39	142,400
Mar 10, 2025	12.58	12.73	12.50	12.57	12.32	137,200
Mar 7, 2025	12.55	12.67	12.50	12.61	12.36	140,300
Mar 6, 2025	12.63	12.71	12.49	12.51	12.26	155,600
Mar 5, 2025	12.78	12.89	12.68	12.69	12.44	95,800
Mar 4, 2025	12.97	13.04	12.80	12.84	12.59	121,100
Mar 3, 2025	12.92	13.13	12.92	12.96	12.70	174,500
Feb 28, 2025	12.87	12.97	12.85	12.97	12.71	149,300
Feb 27, 2025	12.90	12.97	12.84	12.84	12.59	133,300
Feb 26, 2025	13.03	13.03	12.87	12.93	12.67	139,900
Feb 25, 2025	13.05	13.05	12.97	12.98	12.72	120,200
Feb 24, 2025	12.96	13.04	12.96	13.04	12.78	141,700
Feb 21, 2025	12.95	12.97	12.90	12.93	12.67	119,100
Feb 20, 2025	12.93	12.98	12.84	12.89	12.63	112,800
Feb 19, 2025	12.84	12.95	12.81	12.93	12.67	122,400
Feb 18, 2025	12.97	12.97	12.78	12.91	12.65	211,200
Feb 14, 2025	13.00	13.00	12.93	12.95	12.69	84,900
Feb 13, 2025	0.083 Dividend
Feb 13, 2025	12.97	13.00	12.90	12.96	12.70	86,700
Feb 12, 2025	12.95	12.99	12.68	12.99	12.65	85,600
Feb 11, 2025	12.82	13.00	12.77	13.00	12.66	89,300
Feb 10, 2025	12.79	12.85	12.75	12.82	12.49	122,400
Feb 7, 2025	12.94	12.94	12.78	12.84	12.50	67,900
Feb 6, 2025	12.87	12.92	12.79	12.89	12.55	96,600
Feb 5, 2025	12.85	12.93	12.80	12.85	12.51	84,100
Feb 4, 2025	12.74	12.85	12.74	12.81	12.48	64,500
Feb 3, 2025	12.78	12.83	12.71	12.74	12.41	90,100
Jan 31, 2025	12.89	12.93	12.78	12.81	12.48	94,500
Jan 30, 2025	12.81	12.88	12.76	12.88	12.54	77,000
Jan 29, 2025	12.79	12.84	12.71	12.75	12.42	73,500
Jan 28, 2025	12.77	12.84	12.72	12.80	12.47	85,300
Jan 27, 2025	12.84	12.85	12.71	12.82	12.49	108,000
Jan 24, 2025	12.80	12.87	12.78	12.84	12.50	73,300
Jan 23, 2025	12.81	12.90	12.77	12.82	12.49	95,700
Jan 22, 2025	12.90	12.90	12.80	12.84	12.50	74,400
Jan 21, 2025	12.83	12.90	12.80	12.88	12.54	106,800
Jan 17, 2025	12.80	12.85	12.58	12.82	12.49	91,600
Jan 16, 2025	12.72	12.75	12.65	12.71	12.38	85,400
Jan 15, 2025	12.63	12.78	12.63	12.73	12.40	119,800
Jan 14, 2025	12.45	12.60	12.39	12.49	12.16	109,300
Jan 13, 2025	0.083 Dividend
Jan 13, 2025	12.51	12.54	12.35	12.43	12.11	108,400
Jan 10, 2025	12.67	12.70	12.52	12.59	12.18	106,400
Jan 8, 2025	12.70	12.78	12.66	12.74	12.33	121,600
Jan 7, 2025	12.78	12.80	12.58	12.69	12.28	129,000
Jan 6, 2025	12.82	12.89	12.68	12.75	12.34	86,100
Jan 3, 2025	12.79	12.89	12.66	12.81	12.39	93,200
Jan 2, 2025	12.80	12.88	12.65	12.71	12.30	92,400
Dec 31, 2024	12.62	12.80	12.43	12.74	12.33	358,000
Dec 30, 2024	12.53	12.67	12.41	12.51	12.10	211,800
Dec 27, 2024	12.60	12.60	12.44	12.50	12.09	124,000
Dec 26, 2024	12.53	12.64	12.48	12.58	12.17	83,600
Dec 24, 2024	12.42	12.53	12.33	12.53	12.12	82,600
Dec 23, 2024	12.39	12.42	12.26	12.40	12.00	231,000
Dec 20, 2024	12.01	12.28	12.01	12.25	11.85	183,100
Dec 19, 2024	12.15	12.18	11.96	12.01	11.62	190,500
Dec 18, 2024	12.27	12.38	12.04	12.09	11.70	181,200
Dec 17, 2024	12.38	12.41	12.26	12.28	11.88	108,100
Dec 16, 2024	12.64	12.64	12.40	12.42	12.02	166,400
Dec 13, 2024	12.59	12.64	12.54	12.61	12.20	135,600
Dec 12, 2024	0.083 Dividend
Dec 12, 2024	12.73	12.75	12.51	12.59	12.18	202,600
Dec 11, 2024	12.98	12.98	12.80	12.84	12.34	80,200
Dec 10, 2024	12.96	13.00	12.79	12.89	12.39	127,800
Dec 9, 2024	13.04	13.04	12.85	12.91	12.41	142,000
Dec 6, 2024	13.07	13.08	12.82	12.98	12.48	198,200
Dec 5, 2024	13.01	13.07	12.97	13.03	12.52	146,400
Dec 4, 2024	13.08	13.09	12.95	13.01	12.51	95,800
Dec 3, 2024	13.13	13.18	13.01	13.09	12.58	117,500
Dec 2, 2024	13.21	13.21	13.00	13.13	12.62	150,200
Nov 29, 2024	13.13	13.23	13.01	13.23	12.72	101,200
Nov 27, 2024	13.00	13.18	12.96	13.07	12.56	101,000
Nov 26, 2024	13.06	13.07	12.92	13.00	12.50	110,800
Nov 25, 2024	13.05	13.15	12.98	13.06	12.55	131,300
Nov 22, 2024	12.97	13.10	12.95	13.04	12.53	91,400
Nov 21, 2024	12.88	12.99	12.86	12.97	12.47	85,600
Nov 20, 2024	12.82	12.91	12.78	12.85	12.35	73,500
Nov 19, 2024	12.83	12.93	12.75	12.86	12.36	99,200
Nov 18, 2024	12.74	12.93	12.64	12.92	12.42	96,800
Nov 15, 2024	12.67	12.77	12.63	12.67	12.18	104,400
Nov 14, 2024	12.72	12.79	12.65	12.66	12.17	95,100
Nov 13, 2024	12.84	12.86	12.69	12.70	12.21	75,700
Nov 12, 2024	0.083 Dividend
Nov 12, 2024	12.90	12.94	12.73	12.84	12.34	108,600
Nov 11, 2024	13.19	13.24	12.95	12.98	12.40	163,100
Nov 8, 2024	12.99	13.22	12.70	13.19	12.60	104,500
Nov 7, 2024	13.07	13.10	12.96	13.03	12.44	93,400
Nov 6, 2024	12.82	13.08	12.61	13.00	12.42	169,800
Nov 5, 2024	12.74	12.82	12.67	12.82	12.24	136,700
Nov 4, 2024	12.77	12.88	12.58	12.67	12.10	88,900
Nov 1, 2024	12.89	12.91	12.72	12.75	12.18	81,600
Oct 31, 2024	12.73	12.84	12.70	12.83	12.25	123,200
Oct 30, 2024	12.79	12.87	12.66	12.69	12.12	129,000
Oct 29, 2024	12.89	12.91	12.72	12.78	12.21	131,300
Oct 28, 2024	13.20	13.23	12.78	12.91	12.33	205,200
Oct 25, 2024	13.30	13.30	13.09	13.11	12.52	67,200
Oct 24, 2024	13.22	13.30	13.16	13.23	12.64	79,600
Oct 23, 2024	13.33	13.35	13.08	13.15	12.56	128,200
Oct 22, 2024	13.26	13.35	13.14	13.35	12.75	101,100
Oct 21, 2024	13.21	13.30	13.19	13.26	12.66	129,000
Oct 18, 2024	13.28	13.30	13.17	13.21	12.62	79,800
Oct 17, 2024	13.30	13.34	13.18	13.21	12.62	88,400
Oct 16, 2024	13.09	13.29	13.09	13.27	12.67	123,500
Oct 15, 2024	13.19	13.20	13.06	13.09	12.50	161,500
Oct 14, 2024	13.28	13.28	13.09	13.14	12.55	105,500
Oct 11, 2024	0.083 Dividend
Oct 11, 2024	13.34	13.39	13.22	13.29	12.69	78,600
Oct 10, 2024	13.47	13.53	13.32	13.39	12.71	95,800
Oct 9, 2024	13.47	13.55	13.43	13.49	12.80	63,300
Oct 8, 2024	13.41	13.47	13.39	13.42	12.74	74,400
Oct 7, 2024	13.38	13.46	13.35	13.39	12.71	70,500
Oct 4, 2024	13.48	13.48	13.31	13.37	12.69	102,000
Oct 3, 2024	13.54	13.55	13.36	13.43	12.75	88,100
Oct 2, 2024	13.54	13.55	13.45	13.52	12.83	76,400
Oct 1, 2024	13.27	13.54	13.26	13.54	12.85	124,000
Sep 30, 2024	13.36	13.46	13.22	13.22	12.55	321,400
Sep 27, 2024	13.34	13.42	13.30	13.42	12.74	80,800
Sep 26, 2024	13.52	13.52	13.20	13.30	12.62	158,900
Sep 25, 2024	13.47	13.55	13.37	13.39	12.71	101,100
Sep 24, 2024	13.38	13.50	13.36	13.43	12.75	68,800
Sep 23, 2024	13.37	13.47	13.34	13.36	12.68	87,500
Sep 20, 2024	13.47	13.50	13.36	13.39	12.71	91,700
Sep 19, 2024	13.48	13.48	13.36	13.43	12.75	68,100
Sep 18, 2024	13.50	13.54	13.33	13.37	12.69	132,400
Sep 17, 2024	13.46	13.49	13.34	13.47	12.78	87,800
Sep 16, 2024	13.36	13.45	13.32	13.45	12.77	68,500
Sep 13, 2024	0.083 Dividend
Sep 13, 2024	13.22	13.36	13.17	13.30	12.62	74,500
Sep 12, 2024	13.22	13.22	13.11	13.19	12.44	126,500
Sep 11, 2024	13.04	13.23	13.03	13.22	12.47	90,200
Sep 10, 2024	12.99	13.09	12.96	13.04	12.30	86,400
Sep 9, 2024	13.03	13.14	12.89	12.92	12.19	113,600
Sep 6, 2024	13.26	13.26	13.03	13.05	12.31	95,700
Sep 5, 2024	13.23	13.27	13.15	13.26	12.51	91,000
Sep 4, 2024	13.13	13.21	13.00	13.18	12.43	135,500
Sep 3, 2024	13.18	13.19	13.08	13.15	12.40	88,700
Aug 30, 2024	13.05	13.19	12.99	13.12	12.37	107,000
Aug 29, 2024	12.98	13.03	12.86	13.00	12.26	98,000
Aug 28, 2024	12.88	12.98	12.78	12.97	12.23	68,300
Aug 27, 2024	12.82	12.91	12.80	12.90	12.17	81,500
Aug 26, 2024	12.92	12.95	12.77	12.79	12.06	160,300
Aug 23, 2024	12.79	12.87	12.75	12.86	12.13	109,600
Aug 22, 2024	12.76	12.88	12.70	12.74	12.02	142,900
Aug 21, 2024	12.64	12.75	12.58	12.75	12.03	81,900
Aug 20, 2024	12.49	12.62	12.37	12.61	11.89	110,500
Aug 19, 2024	12.34	12.47	12.32	12.47	11.76	83,300
Aug 16, 2024	12.37	12.37	12.25	12.33	11.63	62,300
Aug 15, 2024	12.30	12.37	12.27	12.36	11.66	47,200
Aug 14, 2024	12.36	12.36	12.27	12.30	11.60	48,600
Aug 13, 2024	12.35	12.41	12.28	12.35	11.65	199,100
Aug 12, 2024	0.083 Dividend
Aug 12, 2024	12.22	12.37	12.11	12.27	11.57	98,800
Aug 9, 2024	12.30	12.30	12.15	12.28	11.50	85,800
Aug 8, 2024	12.20	12.36	12.15	12.30	11.52	66,400
Aug 7, 2024	12.12	12.34	12.05	12.13	11.36	86,400
Aug 6, 2024	11.91	12.07	11.91	12.00	11.24	91,800
Aug 5, 2024	12.01	12.10	11.85	11.87	11.12	132,600
Aug 2, 2024	12.35	12.46	12.20	12.27	11.49	88,800
Aug 1, 2024	12.40	12.48	12.30	12.37	11.59	101,000
Jul 31, 2024	12.40	12.41	12.22	12.37	11.59	147,800
Jul 30, 2024	12.17	12.32	12.16	12.29	11.51	188,600
Jul 29, 2024	12.08	12.11	12.02	12.11	11.34	94,600
Jul 26, 2024	11.98	12.09	11.94	12.08	11.32	142,000
Jul 25, 2024	11.84	11.97	11.78	11.93	11.18	107,500
Jul 24, 2024	11.89	11.90	11.75	11.78	11.04	92,600
Jul 23, 2024	11.85	11.90	11.80	11.89	11.14	63,100
Jul 22, 2024	11.74	11.88	11.74	11.86	11.11	63,400
Jul 19, 2024	11.81	11.84	11.72	11.74	11.00	60,200
Jul 18, 2024	11.79	11.92	11.73	11.76	11.02	56,700
Jul 17, 2024	11.80	11.83	11.73	11.79	11.04	83,200
Jul 16, 2024	11.80	11.86	11.73	11.81	11.06	201,700
Jul 15, 2024	11.79	11.81	11.72	11.78	11.04	194,900
Jul 12, 2024	11.87	11.94	11.80	11.80	11.05	121,700
Jul 11, 2024	0.083 Dividend
Jul 11, 2024	11.75	11.86	11.72	11.82	11.07	114,500
Jul 10, 2024	11.70	11.77	11.66	11.75	10.93	100,300
Jul 9, 2024	11.67	11.77	11.61	11.71	10.89	111,900
Jul 8, 2024	11.78	11.90	11.54	11.67	10.86	158,500
Jul 5, 2024	11.80	11.86	11.73	11.75	10.93	65,000
Jul 3, 2024	11.72	11.86	11.72	11.80	10.98	141,900
Jul 2, 2024	11.68	11.78	11.62	11.69	10.87	113,600
Jul 1, 2024	11.80	11.90	11.60	11.65	10.84	105,800
Jun 28, 2024	11.65	11.81	11.59	11.78	10.96	350,800
Jun 27, 2024	11.43	11.55	11.42	11.55	10.74	87,800
Jun 26, 2024	11.45	11.50	11.36	11.44	10.64	66,600
Jun 25, 2024	11.44	11.50	11.39	11.46	10.66	83,600
Jun 24, 2024	11.26	11.40	11.26	11.39	10.59	78,800
Jun 21, 2024	11.30	11.30	11.19	11.24	10.46	79,500
Jun 20, 2024	11.32	11.32	11.18	11.26	10.47	130,100
Jun 18, 2024	11.36	11.40	11.25	11.29	10.50	49,100
Jun 17, 2024	11.32	11.44	11.27	11.33	10.54	131,800
Jun 14, 2024	11.34	11.34	11.26	11.29	10.50	116,300
Jun 13, 2024	0.083 Dividend
Jun 13, 2024	11.47	11.47	11.33	11.37	10.58	122,800
Jun 12, 2024	11.62	11.63	11.48	11.51	10.63	109,800
Jun 11, 2024	11.49	11.53	11.38	11.50	10.62	92,800
Jun 10, 2024	11.44	11.53	11.40	11.48	10.60	154,400
Jun 7, 2024	11.53	11.55	11.42	11.44	10.56	187,900
Jun 6, 2024	11.55	11.63	11.48	11.54	10.66	176,200
Jun 5, 2024	11.63	11.63	11.51	11.61	10.72	164,100
Jun 4, 2024	11.59	11.62	11.50	11.60	10.71	146,800
Jun 3, 2024	11.50	11.70	11.49	11.56	10.68	102,000
May 31, 2024	11.47	11.55	11.40	11.50	10.62	183,100
May 30, 2024	11.29	11.37	11.25	11.34	10.47	114,800
May 29, 2024	11.37	11.37	11.20	11.23	10.37	72,100
May 28, 2024	11.51	11.60	11.38	11.41	10.54	70,900
May 24, 2024	11.48	11.54	11.44	11.50	10.62	81,300

DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.

19.98

+0.09%

FPF First Trust Intermediate Duration Preferred & Income Fund

18.05

+0.33%

HTD John Hancock Tax-Advantaged Dividend Income Fund

22.61

+0.31%

HPF John Hancock Preferred Income Fund II

15.72

+0.06%

HPS John Hancock Preferred Income Fund III

14.19

-0.28%

HPI John Hancock Preferred Income Fund

15.78

-0.38%

FFC Flaherty & Crumrine Preferred Securities Income Fund Inc.

15.60

-0.10%

BKT BlackRock Income Trust, Inc.

11.45

+0.79%

JGH Nuveen Global High Income Fund

12.48

+0.56%

SCD LMP Capital and Income Fund Inc.

15.51

-0.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

John Hancock Premium Dividend Fund (PDT)

Related Tickers