STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

John Hancock Premium Dividend Fund (PDT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.60

-0.02

(-0.15%)

As of 03:35PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	11.61	11.65	11.57	11.60	11.60	68,804
May 09, 2024	11.71	11.75	11.62	11.70	11.70	112,400
May 08, 2024	11.59	11.74	11.58	11.67	11.67	103,000
May 07, 2024	11.82	11.82	11.63	11.67	11.67	101,700
May 06, 2024	11.77	11.80	11.69	11.79	11.79	83,600
May 03, 2024	11.61	11.74	11.60	11.73	11.73	126,900
May 02, 2024	11.39	11.57	11.35	11.52	11.52	80,400
May 01, 2024	11.25	11.45	11.25	11.38	11.38	91,200
Apr 30, 2024	11.25	11.27	11.21	11.25	11.25	107,700
Apr 29, 2024	11.23	11.29	11.20	11.25	11.25	85,300
Apr 26, 2024	11.16	11.25	11.16	11.21	11.21	72,400
Apr 25, 2024	11.17	11.17	10.97	11.14	11.14	64,200
Apr 24, 2024	11.21	11.22	11.12	11.22	11.22	70,500
Apr 23, 2024	11.15	11.24	11.10	11.23	11.23	68,300
Apr 22, 2024	10.97	11.12	10.94	11.09	11.09	78,100
Apr 19, 2024	10.85	10.96	10.85	10.92	10.92	50,400
Apr 18, 2024	10.86	10.86	10.76	10.84	10.84	74,100
Apr 17, 2024	10.78	10.89	10.73	10.80	10.80	115,200
Apr 16, 2024	10.73	10.84	10.65	10.76	10.76	175,300
Apr 15, 2024	11.12	11.29	10.69	10.73	10.73	237,200
Apr 12, 2024	11.25	11.25	11.03	11.05	11.05	127,200
Apr 11, 2024	11.41	11.41	11.21	11.23	11.23	123,200
Apr 10, 2024	11.50	11.59	11.32	11.36	11.36	112,300
Apr 10, 2024	0.083 Dividend
Apr 09, 2024	11.65	11.71	11.65	11.69	11.61	135,800
Apr 08, 2024	11.54	11.60	11.51	11.59	11.51	96,800
Apr 05, 2024	11.56	11.60	11.51	11.54	11.46	122,900
Apr 04, 2024	11.67	11.70	11.51	11.57	11.49	91,300
Apr 03, 2024	11.61	11.66	11.55	11.65	11.57	75,400
Apr 02, 2024	11.64	11.66	11.57	11.66	11.58	61,000
Apr 01, 2024	11.70	11.75	11.61	11.66	11.58	130,400
Mar 28, 2024	11.74	11.87	11.62	11.65	11.57	388,200
Mar 27, 2024	11.68	11.69	11.51	11.68	11.60	138,900
Mar 26, 2024	11.71	11.73	11.53	11.60	11.52	151,700
Mar 25, 2024	11.75	11.81	11.62	11.65	11.57	117,700
Mar 22, 2024	11.79	11.79	11.69	11.75	11.67	104,500
Mar 21, 2024	11.75	11.81	11.72	11.74	11.66	93,000
Mar 20, 2024	11.73	11.78	11.54	11.73	11.65	203,000
Mar 19, 2024	11.70	11.78	11.68	11.70	11.62	90,900
Mar 18, 2024	11.86	11.86	11.72	11.73	11.65	86,900
Mar 15, 2024	11.71	11.84	11.71	11.77	11.69	124,600
Mar 14, 2024	11.82	11.87	11.69	11.71	11.63	108,700
Mar 13, 2024	11.82	11.92	11.79	11.81	11.73	86,200
Mar 12, 2024	11.78	11.84	11.70	11.78	11.70	92,300
Mar 11, 2024	11.76	11.83	11.73	11.74	11.66	99,900
Mar 08, 2024	11.82	11.85	11.69	11.72	11.64	172,900
Mar 08, 2024	0.083 Dividend
Mar 07, 2024	11.79	11.88	11.77	11.84	11.67	113,300
Mar 06, 2024	11.66	11.77	11.63	11.77	11.60	121,900
Mar 05, 2024	11.80	11.95	11.54	11.63	11.47	300,300
Mar 04, 2024	11.63	11.75	11.63	11.75	11.58	210,300
Mar 01, 2024	11.62	11.68	11.51	11.63	11.47	211,400
Feb 29, 2024	11.64	11.69	11.51	11.56	11.40	229,100
Feb 28, 2024	11.44	11.57	11.43	11.56	11.40	140,300
Feb 27, 2024	11.38	11.50	11.36	11.44	11.28	200,900
Feb 26, 2024	11.38	11.42	11.27	11.32	11.16	327,200
Feb 23, 2024	11.13	11.28	11.10	11.27	11.11	145,300
Feb 22, 2024	11.14	11.15	11.07	11.15	10.99	180,900
Feb 21, 2024	11.07	11.12	11.02	11.07	10.91	211,100
Feb 20, 2024	10.94	11.05	10.93	11.05	10.89	222,000
Feb 16, 2024	10.94	10.96	10.86	10.88	10.73	130,600
Feb 15, 2024	10.76	10.91	10.76	10.91	10.76	105,200
Feb 14, 2024	10.73	10.80	10.73	10.76	10.61	81,000
Feb 13, 2024	10.81	10.82	10.65	10.71	10.56	139,800
Feb 12, 2024	10.93	10.93	10.85	10.90	10.75	111,800
Feb 09, 2024	10.82	10.88	10.77	10.88	10.73	86,100
Feb 09, 2024	0.083 Dividend
Feb 08, 2024	11.00	11.00	10.84	10.90	10.66	89,600
Feb 07, 2024	11.00	11.00	10.91	10.94	10.70	94,000
Feb 06, 2024	10.88	10.97	10.85	10.96	10.72	95,100
Feb 05, 2024	10.92	10.92	10.78	10.84	10.61	67,900
Feb 02, 2024	10.97	10.97	10.89	10.92	10.68	107,400
Feb 01, 2024	10.85	10.99	10.85	10.97	10.73	149,800
Jan 31, 2024	10.95	10.97	10.83	10.85	10.62	147,900
Jan 30, 2024	10.84	10.96	10.75	10.94	10.70	102,000
Jan 29, 2024	10.73	10.82	10.72	10.82	10.59	128,900
Jan 26, 2024	10.72	10.74	10.67	10.70	10.47	76,800
Jan 25, 2024	10.60	10.69	10.58	10.69	10.46	129,200
Jan 24, 2024	10.62	10.66	10.51	10.55	10.32	159,900
Jan 23, 2024	10.60	10.60	10.55	10.58	10.35	116,500
Jan 22, 2024	10.46	10.56	10.46	10.56	10.33	113,000
Jan 19, 2024	10.57	10.58	10.41	10.46	10.23	517,900
Jan 18, 2024	10.71	10.71	10.51	10.57	10.34	125,800
Jan 17, 2024	10.69	10.69	10.53	10.68	10.45	145,800
Jan 16, 2024	10.89	10.92	10.61	10.69	10.46	128,100
Jan 12, 2024	10.91	10.93	10.85	10.85	10.62	105,300
Jan 11, 2024	10.92	10.94	10.82	10.91	10.67	107,000
Jan 11, 2024	0.083 Dividend
Jan 10, 2024	11.04	11.04	10.94	11.00	10.68	142,000
Jan 09, 2024	11.01	11.04	10.98	11.02	10.70	84,400
Jan 08, 2024	10.96	11.06	10.88	11.06	10.74	135,800
Jan 05, 2024	10.90	10.95	10.82	10.92	10.60	107,700
Jan 04, 2024	10.85	10.90	10.81	10.86	10.55	129,900
Jan 03, 2024	10.80	10.82	10.74	10.82	10.51	105,200
Jan 02, 2024	10.65	10.80	10.60	10.77	10.46	174,000
Dec 29, 2023	10.65	10.68	10.64	10.65	10.34	252,200
Dec 28, 2023	10.61	10.65	10.59	10.63	10.32	151,100
Dec 27, 2023	10.60	10.68	10.54	10.63	10.32	240,100
Dec 26, 2023	10.57	10.66	10.56	10.61	10.30	195,700
Dec 22, 2023	10.53	10.69	10.53	10.61	10.30	170,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,315.65-60.18(-0.27%)

S&P 5005,222.84+8.76(+0.17%)

DOW39,521.95+134.19(+0.34%)

CAD/USD0.7316+0.0005(+0.07%)

CRUDE OIL78.40-0.86(-1.09%)

Bitcoin CAD82,935.21-2,277.74(-2.67%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

John Hancock Premium Dividend Fund (PDT)

S&P/TSX
22,315.65
-60.18(-0.27%)

S&P 500
5,222.84
+8.76(+0.17%)

DOW
39,521.95
+134.19(+0.34%)

CAD/USD
0.7316
+0.0005(+0.07%)

CRUDE OIL
78.40
-0.86(-1.09%)

Bitcoin CAD
82,935.21
-2,277.74(-2.67%)