John Hancock Premium Dividend Fund Historical Stock Prices

PDT 
$13.58
*  
0.11
0.82%
Get PDT Alerts
*Delayed - data as of Aug. 29, 2014 15:29 ET  -  Find a broker to begin trading PDT now
Exchange: NYSE

Community Rating:
View:    PDT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:29  13.58  13.599  13.44  13.58 127,500
08/28/2014 13.43 13.47 13.43 13.47 76,234
08/27/2014 13.44 13.4657 13.43 13.43 99,855
08/26/2014 13.41 13.51 13.41 13.46 92,382
08/25/2014 13.49 13.5 13.43 13.44 70,082
08/22/2014 13.43 13.45 13.39 13.45 85,290
08/21/2014 13.34 13.43 13.34 13.4201 82,653
08/20/2014 13.37 13.4 13.3301 13.35 72,935
08/19/2014 13.34 13.38 13.3 13.35 82,591
08/18/2014 13.37 13.38 13.34 13.35 84,448
08/15/2014 13.36 13.37 13.266 13.34 58,388
08/14/2014 13.29 13.37 13.26 13.31 63,785
08/13/2014 13.25 13.27 13.22 13.25 85,840
08/12/2014 13.21 13.24 13.18 13.24 58,671
08/11/2014 13.18 13.22 13.13 13.18 81,426
08/08/2014 13.07 13.2102 13.023 13.17 176,005
08/07/2014 13.06 13.06 13.02 13.06 78,226
08/06/2014 12.9 13.06 12.9 13.05 125,919
08/05/2014 13.1 13.12 12.8 12.89 172,350
08/04/2014 13.25 13.2635 13.11 13.12 112,258
08/01/2014 13.19 13.279 13.1 13.21 148,465
07/31/2014 13.42 13.4499 13.2 13.2 221,183
07/30/2014 13.58 13.58 13.44 13.449 128,018
07/29/2014 13.56 13.59 13.53 13.56 60,986
07/28/2014 13.57 13.57 13.54 13.56 128,443
07/25/2014 13.54 13.55 13.5201 13.5401 48,652
07/24/2014 13.54 13.54 13.5 13.53 47,108
07/23/2014 13.43 13.57 13.43 13.49 148,147
07/22/2014 13.42 13.468 13.41 13.45 111,093
07/21/2014 13.42 13.43 13.38 13.42 91,013
07/18/2014 13.35 13.42 13.34 13.42 63,341
07/17/2014 13.35 13.3748 13.32 13.32 70,054
07/16/2014 13.3 13.36 13.2995 13.34 44,228
07/15/2014 13.38 13.38 13.31 13.31 75,577
07/14/2014 13.35 13.4 13.34 13.36 107,183
07/11/2014 13.28 13.36 13.25 13.34 102,376
07/10/2014 13.31 13.39 13.31 13.32 102,977
07/09/2014 13.3 13.34 13.29 13.31 87,963
07/08/2014 13.34 13.36 13.31 13.36 130,969
07/07/2014 13.38 13.41 13.32 13.33 116,420
07/03/2014 13.45 13.45 13.3 13.35 121,996
07/02/2014 13.59 13.59 13.4 13.45 126,584
07/01/2014 13.6 13.6 13.52 13.56 93,379
06/30/2014 13.5 13.59 13.47 13.59 130,980
06/27/2014 13.42 13.47 13.42 13.47 83,811
06/26/2014 13.42 13.451 13.4 13.44 78,365
06/25/2014 13.42 13.44 13.38 13.41 118,297
06/24/2014 13.3 13.38 13.3 13.38 130,320
06/23/2014 13.36 13.36 13.289 13.29 114,558
06/20/2014 13.36 13.4 13.3582 13.36 136,771
06/19/2014 13.4 13.42 13.35 13.38 76,367
06/18/2014 13.28 13.35 13.26 13.35 56,338
06/17/2014 13.25 13.28 13.23 13.25 79,300
06/16/2014 13.3 13.325 13.26 13.26 97,711
06/13/2014 13.24 13.41 13.24 13.3 129,384
06/12/2014 13.24 13.27 13.19 13.2 75,789
06/11/2014 13.16 13.237 13.16 13.22 64,172
06/10/2014 13.27 13.27 13.21 13.24 49,985
06/09/2014 13.23 13.32 13.22 13.32 92,721
06/06/2014 13.24 13.3 13.23 13.23 78,768
06/05/2014 13.17 13.28 13.09 13.24 123,432
06/04/2014 13.27 13.28 13.17 13.2 122,202
06/03/2014 13.4 13.4 13.26 13.27 220,223
06/02/2014 13.44 13.46 13.413 13.43 134,735
05/30/2014 13.49 13.52 13.439 13.44 97,510
05/29/2014 13.46 13.5 13.42 13.42 98,548
05/28/2014 13.45 13.45 13.4 13.44 77,774
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?