John Hancock Premium Dividend Fund - PDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.27	13.3	13.3	13.34	13.27	135,431
February 19, 2026	13.29	13.27	13.27	13.36	13.24	120,400
February 18, 2026	13.46	13.32	13.32	13.49	13.27	101,500
February 17, 2026	13.46	13.42	13.42	13.5	13.41	164,132
February 13, 2026	13.33	13.45	13.45	13.49	13.32	103,819
February 12, 2026	13.25	13.28	13.3	13.42	13.25	209,761
February 11, 2026	13.37	13.38	13.38	13.42	13.31	151,321
February 10, 2026	13.32	13.36	13.36	13.36	13.29	106,109
February 09, 2026	13.25	13.26	13.26	13.33	13.22	134,567
February 06, 2026	13.22	13.27	13.27	13.28	13.21	112,700
February 05, 2026	13.22	13.18	13.18	13.25	13.17	57,622
February 04, 2026	13.13	13.24	13.24	13.28	13.13	232,442
February 03, 2026	13.02	13.11	13.11	13.13	13.02	298,736
February 02, 2026	12.97	13.03	13.03	13.08	12.95	170,200
January 30, 2026	13	12.99	12.99	13.07	12.96	160,500
January 29, 2026	12.97	13.03	13.03	13.03	12.93	169,736
January 28, 2026	12.92	12.94	12.94	12.99	12.91	109,000
January 27, 2026	12.92	12.91	12.91	12.96	12.89	104,233
January 26, 2026	12.89	12.91	12.91	12.97	12.87	88,700
January 23, 2026	12.96	12.83	12.83	12.96	12.83	119,501
January 22, 2026	12.97	12.92	12.92	12.97	12.91	105,128
January 21, 2026	12.84	12.93	12.93	12.93	12.8	189,700
January 20, 2026	12.79	12.77	12.77	12.85	12.74	150,600
January 16, 2026	12.8	12.81	12.81	12.83	12.77	130,300
January 15, 2026	12.82	12.83	12.83	12.88	12.79	132,735
January 14, 2026	12.7	12.79	12.79	12.8	12.69	167,003
January 13, 2026	12.67	12.72	12.72	12.8	12.66	99,700
January 12, 2026	12.62	12.67	12.67	12.72	12.62	116,506
January 09, 2026	12.72	12.75	12.75	12.88	12.68	224,319
January 08, 2026	12.74	12.71	12.71	12.74	12.64	119,613
January 07, 2026	12.81	12.74	12.74	12.83	12.69	220,800
January 06, 2026	12.7	12.81	12.81	12.84	12.69	194,300
January 05, 2026	12.75	12.72	12.72	12.78	12.6	208,230
January 02, 2026	12.71	12.74	12.74	12.76	12.7	188,937
December 31, 2025	12.85	12.7	12.7	12.85	12.68	217,400
December 30, 2025	12.74	12.79	12.79	12.79	12.73	121,400
December 29, 2025	12.74	12.71	12.71	12.77	12.7	131,200
December 26, 2025	12.76	12.74	12.74	12.8	12.7	105,600
December 24, 2025	12.66	12.73	12.73	12.73	12.64	57,100
December 23, 2025	12.65	12.64	12.64	12.7	12.59	98,747
December 22, 2025	12.64	12.64	12.64	12.65	12.57	158,141
December 19, 2025	12.53	12.58	12.58	12.67	12.53	135,200
December 18, 2025	12.61	12.68	12.68	12.7	12.61	119,042
December 17, 2025	12.64	12.6	12.6	12.69	12.58	106,400
December 16, 2025	12.62	12.58	12.58	12.65	12.58	133,803
December 15, 2025	12.55	12.6	12.6	12.68	12.55	130,131
December 12, 2025	12.55	12.55	12.55	12.61	12.53	175,943
December 11, 2025	12.61	12.55	12.55	12.65	12.55	233,170
December 10, 2025	12.8	12.74	12.74	12.8	12.71	133,100
December 09, 2025	12.79	12.74	12.74	12.83	12.74	146,404
December 08, 2025	12.79	12.76	12.76	12.8	12.67	175,245
December 05, 2025	12.8	12.81	12.81	12.91	12.76	93,632
December 04, 2025	12.81	12.84	12.84	12.89	12.79	105,297
December 03, 2025	12.84	12.85	12.85	12.9	12.74	208,409
December 02, 2025	12.97	12.92	12.92	13.03	12.87	123,337
December 01, 2025	13.1	12.96	12.96	13.1	12.95	265,828
November 28, 2025	13.13	13.12	13.12	13.15	13.07	105,600
November 26, 2025	13.02	13.1	13.1	13.1	13.02	121,111
November 25, 2025	12.9	13	13	13.01	12.87	153,939
November 24, 2025	12.8	12.88	12.88	12.88	12.74	146,300

John Hancock Premium Dividend Fund (PDT) NYSE