Quantcast

John Hancock Premium Dividend Fund Historical Stock Prices

PDT 
$15.16
*  
0.04
0.26%
Get PDT Alerts
*Delayed - data as of Jan. 17, 2019 14:24 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:24 15.11 15.20 15.06 15.16 38,835
01/16/2019 15.01 15.29 14.9686 15.2 65,562
01/15/2019 14.73 15.06 14.6781 15.02 71,217
01/14/2019 15.07 15.07 14.64 14.73 110,658
01/11/2019 15.14 15.2524 15.05 15.08 51,152
01/10/2019 15.02 15.25 15.02 15.11 81,025
01/09/2019 14.99 15.45 14.99 15.14 119,855
01/08/2019 14.78 14.95 14.75 14.93 102,327
01/07/2019 14.14 14.778 14.108 14.67 115,553
01/04/2019 13.95 14.18 13.95 14.09 83,939
01/03/2019 13.9 14.07 13.89 13.91 76,688
01/02/2019 13.82 14.1 13.76 13.9 69,895
12/31/2018 13.94 14.07 13.76 13.86 188,571
12/28/2018 13.46 14.04 13.46 13.91 145,448
12/27/2018 13.52 13.7 13.45 13.54 76,320
12/26/2018 13.35 13.64 13.35 13.55 180,531
12/24/2018 13.2 13.58 13.2 13.35 165,884
12/21/2018 13.15 13.52 13.15 13.35 271,747
12/20/2018 13.79 13.9435 12.98 13.17 417,310
12/19/2018 14.45 14.5242 13.9 13.98 195,020
12/18/2018 14.71 14.77 14.46 14.5 138,680
12/17/2018 15.01 15.01 14.57 14.63 115,655
12/14/2018 15.03 15.03 14.883 14.96 63,548
12/13/2018 15.12 15.26 14.93 15.04 107,951
12/12/2018 15.34 15.345 15.09 15.15 95,964
12/11/2018 15.31 15.43 15.29 15.34 57,645
12/10/2018 15.41 15.5862 15.25 15.34 112,476
12/07/2018 15.52 15.64 15.43 15.5 83,337
12/06/2018 15.6 15.75 15.4 15.54 110,919
12/04/2018 15.7 15.93 15.7 15.77 59,961
12/03/2018 15.92 15.92 15.7 15.78 82,831
11/30/2018 15.61 15.88 15.56 15.68 72,645
11/29/2018 15.67 15.72 15.49 15.51 94,429
11/28/2018 15.48 15.6932 15.4066 15.63 83,072
11/27/2018 15.36 15.4924 15.36 15.42 39,217
11/26/2018 15.55 15.55 15.39 15.39 62,598
11/23/2018 15.53 15.583 15.42 15.46 31,321
11/21/2018 15.55 15.55 15.35 15.35 48,099
11/20/2018 15.41 15.5 15.26 15.46 118,726
11/19/2018 15.51 15.5325 15.42 15.51 59,812
11/16/2018 15.55 15.63 15.4935 15.54 60,033
11/15/2018 15.77 15.77 15.54 15.55 70,331
11/14/2018 15.91 15.9499 15.7 15.74 48,630
11/13/2018 16 16 15.84 15.85 47,045
11/12/2018 15.83 15.98 15.8 15.84 61,812
11/09/2018 15.7 15.9 15.7 15.83 62,027
11/08/2018 16.03 16.03 15.88 15.88 64,030
11/07/2018 15.84 16.1 15.84 16.07 82,819
11/06/2018 15.66 15.86 15.66 15.78 55,498
11/05/2018 15.69 15.73 15.63 15.7 68,892
11/02/2018 15.62 15.6862 15.5742 15.64 69,858
11/01/2018 15.59 15.72 15.59 15.7 77,144
10/31/2018 15.65 15.69 15.583 15.65 72,318
10/30/2018 15.55 15.68 15.5 15.59 93,263
10/29/2018 15.41 15.625 15.41 15.62 155,348
10/26/2018 15.52 15.58 15.41 15.43 76,206
10/25/2018 15.57 15.69 15.5428 15.66 81,683
10/24/2018 15.6 15.65 15.484 15.64 82,733
10/23/2018 15.4 15.57 15.3 15.52 90,631
10/22/2018 15.61 15.68 15.48 15.48 65,120
10/19/2018 15.46 15.62 15.46 15.605 51,465
10/18/2018 15.56 15.59 15.45 15.46 72,779
10/17/2018 15.66 15.67 15.5 15.59 55,988
10/16/2018 15.56 15.67 15.45 15.66 65,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio