NYSE - Delayed Quote • USD
John Hancock Premium Dividend Fund (PDT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 | 0.08 Dividend | |||||
Apr 10, 2024 | 11.50 | 11.59 | 11.32 | 11.36 | 11.36 | 112,300 |
Apr 9, 2024 | 11.65 | 11.71 | 11.65 | 11.69 | 11.61 | 135,800 |
Apr 8, 2024 | 11.54 | 11.60 | 11.51 | 11.59 | 11.51 | 96,800 |
Apr 5, 2024 | 11.56 | 11.60 | 11.51 | 11.54 | 11.46 | 122,900 |
Apr 4, 2024 | 11.67 | 11.70 | 11.51 | 11.57 | 11.49 | 91,300 |
Apr 3, 2024 | 11.61 | 11.66 | 11.55 | 11.65 | 11.57 | 75,400 |
Apr 2, 2024 | 11.64 | 11.66 | 11.57 | 11.66 | 11.58 | 61,000 |
Apr 1, 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 8, 2024 | 0.08 Dividend | |||||
Mar 8, 2024 | 11.82 | 11.85 | 11.69 | 11.72 | 11.64 | 172,900 |
Mar 7, 2024 | 11.79 | 11.88 | 11.77 | 11.84 | 11.67 | 113,300 |
Mar 6, 2024 | 11.66 | 11.77 | 11.63 | 11.77 | 11.60 | 121,900 |
Mar 5, 2024 | 11.80 | 11.95 | 11.54 | 11.63 | 11.47 | 300,300 |
Mar 4, 2024 | 11.63 | 11.75 | 11.63 | 11.75 | 11.58 | 210,300 |
Mar 1, 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 9, 2024 | 0.08 Dividend | |||||
Feb 9, 2024 | 10.82 | 10.88 | 10.77 | 10.88 | 10.73 | 86,100 |
Feb 8, 2024 | 11.00 | 11.00 | 10.84 | 10.90 | 10.66 | 89,600 |
Feb 7, 2024 | 11.00 | 11.00 | 10.91 | 10.94 | 10.70 | 94,000 |
Feb 6, 2024 | 10.88 | 10.97 | 10.85 | 10.96 | 10.72 | 95,100 |
Feb 5, 2024 | 10.92 | 10.92 | 10.78 | 10.84 | 10.61 | 67,900 |
Feb 2, 2024 | 10.97 | 10.97 | 10.89 | 10.92 | 10.68 | 107,400 |
Feb 1, 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 | 0.08 Dividend | |||||
Jan 11, 2024 | 10.92 | 10.94 | 10.82 | 10.91 | 10.67 | 107,000 |
Jan 10, 2024 | 11.04 | 11.04 | 10.94 | 11.00 | 10.68 | 142,000 |
Jan 9, 2024 | 11.01 | 11.04 | 10.98 | 11.02 | 10.70 | 84,400 |
Jan 8, 2024 | 10.96 | 11.06 | 10.88 | 11.06 | 10.74 | 135,800 |
Jan 5, 2024 | 10.90 | 10.95 | 10.82 | 10.92 | 10.60 | 107,700 |
Jan 4, 2024 | 10.85 | 10.90 | 10.81 | 10.86 | 10.55 | 129,900 |
Jan 3, 2024 | 10.80 | 10.82 | 10.74 | 10.82 | 10.51 | 105,200 |
Jan 2, 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 |
Dec 21, 2023 | 10.65 | 10.69 | 10.51 | 10.52 | 10.22 | 208,000 |
Dec 20, 2023 | 10.70 | 10.73 | 10.58 | 10.59 | 10.28 | 168,300 |
Dec 19, 2023 | 10.78 | 10.81 | 10.67 | 10.71 | 10.40 | 195,300 |
Dec 18, 2023 | 10.76 | 10.85 | 10.64 | 10.73 | 10.42 | 173,500 |
Dec 15, 2023 | 10.82 | 10.92 | 10.69 | 10.76 | 10.45 | 179,900 |
Dec 14, 2023 | 10.83 | 10.95 | 10.75 | 10.81 | 10.50 | 246,600 |
Dec 13, 2023 | 10.41 | 10.72 | 10.41 | 10.69 | 10.38 | 219,100 |
Dec 12, 2023 | 10.52 | 10.52 | 10.36 | 10.41 | 10.11 | 203,300 |
Dec 11, 2023 | 10.58 | 10.58 | 10.43 | 10.52 | 10.22 | 217,500 |
Dec 8, 2023 | 0.08 Dividend | |||||
Dec 8, 2023 | 10.75 | 10.79 | 10.52 | 10.58 | 10.27 | 200,900 |
Dec 7, 2023 | 10.91 | 11.00 | 10.71 | 10.80 | 10.41 | 179,000 |
Dec 6, 2023 | 11.07 | 11.08 | 10.82 | 10.88 | 10.48 | 122,100 |
Dec 5, 2023 | 10.97 | 11.01 | 10.92 | 10.99 | 10.59 | 162,900 |
Dec 4, 2023 | 11.06 | 11.09 | 10.94 | 10.99 | 10.59 | 107,800 |
Dec 1, 2023 | 10.92 | 11.10 | 10.91 | 11.08 | 10.68 | 254,200 |
Nov 30, 2023 | 10.92 | 10.97 | 10.82 | 10.86 | 10.46 | 143,300 |
Nov 29, 2023 | 10.70 | 10.85 | 10.70 | 10.83 | 10.44 | 115,900 |
Nov 28, 2023 | 10.59 | 10.74 | 10.55 | 10.67 | 10.28 | 110,000 |
Nov 27, 2023 | 10.65 | 10.67 | 10.51 | 10.53 | 10.15 | 85,900 |
Nov 24, 2023 | 10.50 | 10.65 | 10.47 | 10.65 | 10.26 | 31,200 |
Nov 22, 2023 | 10.42 | 10.50 | 10.39 | 10.50 | 10.12 | 84,000 |
Nov 21, 2023 | 10.29 | 10.40 | 10.28 | 10.35 | 9.97 | 79,900 |
Nov 20, 2023 | 10.28 | 10.33 | 10.23 | 10.32 | 9.94 | 97,200 |
Nov 17, 2023 | 10.28 | 10.31 | 10.24 | 10.29 | 9.92 | 110,000 |
Nov 16, 2023 | 10.17 | 10.26 | 10.15 | 10.24 | 9.87 | 82,100 |
Nov 15, 2023 | 10.06 | 10.17 | 10.06 | 10.12 | 9.75 | 94,500 |
Nov 14, 2023 | 10.02 | 10.22 | 9.98 | 10.03 | 9.66 | 350,200 |
Nov 13, 2023 | 10.07 | 10.07 | 9.88 | 9.89 | 9.53 | 117,900 |
Nov 10, 2023 | 0.08 Dividend | |||||
Nov 10, 2023 | 9.95 | 10.07 | 9.95 | 10.07 | 9.70 | 129,600 |
Nov 9, 2023 | 10.20 | 10.21 | 9.96 | 9.98 | 9.54 | 91,000 |
Nov 8, 2023 | 10.30 | 10.30 | 10.11 | 10.16 | 9.71 | 88,700 |
Nov 7, 2023 | 10.25 | 10.32 | 10.18 | 10.28 | 9.82 | 106,600 |
Nov 6, 2023 | 10.50 | 10.50 | 10.19 | 10.24 | 9.79 | 181,100 |
Nov 3, 2023 | 10.24 | 10.51 | 10.24 | 10.50 | 10.03 | 212,900 |
Nov 2, 2023 | 9.93 | 10.18 | 9.86 | 10.18 | 9.73 | 186,900 |
Nov 1, 2023 | 9.57 | 9.86 | 9.53 | 9.83 | 9.39 | 162,000 |
Oct 31, 2023 | 9.50 | 9.63 | 9.45 | 9.57 | 9.14 | 187,600 |
Oct 30, 2023 | 9.33 | 9.43 | 9.33 | 9.43 | 9.01 | 112,300 |
Oct 27, 2023 | 9.44 | 9.44 | 9.31 | 9.32 | 8.91 | 190,300 |
Oct 26, 2023 | 9.33 | 9.43 | 9.33 | 9.40 | 8.98 | 105,800 |
Oct 25, 2023 | 9.25 | 9.34 | 9.24 | 9.28 | 8.87 | 141,800 |
Oct 24, 2023 | 9.17 | 9.25 | 9.16 | 9.23 | 8.82 | 102,400 |
Oct 23, 2023 | 9.15 | 9.21 | 9.07 | 9.12 | 8.71 | 181,200 |
Oct 20, 2023 | 9.30 | 9.38 | 9.17 | 9.17 | 8.76 | 120,200 |
Oct 19, 2023 | 9.41 | 9.45 | 9.26 | 9.27 | 8.86 | 165,500 |
Oct 18, 2023 | 9.51 | 9.53 | 9.35 | 9.40 | 8.98 | 121,900 |
Oct 17, 2023 | 9.43 | 9.59 | 9.41 | 9.49 | 9.07 | 198,900 |
Oct 16, 2023 | 9.43 | 9.56 | 9.42 | 9.49 | 9.07 | 277,400 |
Oct 13, 2023 | 9.44 | 9.50 | 9.36 | 9.42 | 9.00 | 164,400 |
Oct 12, 2023 | 9.41 | 9.44 | 9.30 | 9.39 | 8.97 | 209,400 |
Oct 11, 2023 | 0.08 Dividend | |||||
Oct 11, 2023 | 9.28 | 9.39 | 9.28 | 9.37 | 8.95 | 93,700 |
Oct 10, 2023 | 9.24 | 9.37 | 9.18 | 9.32 | 8.83 | 118,300 |
Oct 9, 2023 | 9.00 | 9.26 | 9.00 | 9.21 | 8.72 | 185,200 |
Oct 6, 2023 | 8.89 | 9.06 | 8.77 | 9.02 | 8.54 | 178,800 |
Oct 5, 2023 | 9.08 | 9.09 | 8.92 | 8.97 | 8.50 | 126,200 |
Oct 4, 2023 | 9.03 | 9.14 | 8.99 | 9.13 | 8.65 | 107,500 |
Oct 3, 2023 | 9.31 | 9.31 | 9.00 | 9.03 | 8.55 | 247,400 |
Oct 2, 2023 | 9.60 | 9.60 | 9.29 | 9.33 | 8.84 | 246,100 |
Sep 29, 2023 | 9.75 | 9.79 | 9.50 | 9.62 | 9.11 | 595,700 |
Sep 28, 2023 | 9.77 | 9.77 | 9.51 | 9.60 | 9.09 | 223,500 |
Sep 27, 2023 | 9.74 | 9.77 | 9.65 | 9.75 | 9.23 | 151,800 |
Sep 26, 2023 | 9.88 | 9.88 | 9.67 | 9.70 | 9.19 | 147,300 |
Sep 25, 2023 | 9.89 | 9.94 | 9.86 | 9.91 | 9.39 | 118,300 |
Sep 22, 2023 | 9.97 | 10.00 | 9.82 | 9.89 | 9.37 | 217,500 |
Sep 21, 2023 | 10.03 | 10.08 | 9.94 | 9.97 | 9.44 | 79,200 |
Sep 20, 2023 | 10.09 | 10.13 | 10.03 | 10.09 | 9.56 | 113,300 |
Sep 19, 2023 | 10.03 | 10.05 | 9.95 | 10.04 | 9.51 | 129,500 |
Sep 18, 2023 | 10.04 | 10.07 | 10.00 | 10.03 | 9.50 | 182,800 |
Sep 15, 2023 | 10.05 | 10.10 | 10.01 | 10.03 | 9.50 | 164,700 |
Sep 14, 2023 | 9.99 | 10.06 | 9.92 | 10.05 | 9.52 | 120,700 |
Sep 13, 2023 | 9.90 | 9.92 | 9.82 | 9.91 | 9.39 | 187,300 |
Sep 12, 2023 | 9.92 | 9.95 | 9.84 | 9.90 | 9.38 | 116,500 |
Sep 11, 2023 | 9.99 | 10.00 | 9.90 | 9.92 | 9.39 | 104,100 |
Sep 8, 2023 | 0.08 Dividend | |||||
Sep 8, 2023 | 9.90 | 10.00 | 9.90 | 9.93 | 9.40 | 120,300 |
Sep 7, 2023 | 9.93 | 9.99 | 9.92 | 9.93 | 9.33 | 147,600 |
Sep 6, 2023 | 10.02 | 10.02 | 9.91 | 9.95 | 9.34 | 118,400 |
Sep 5, 2023 | 10.12 | 10.14 | 9.99 | 10.02 | 9.41 | 211,600 |
Sep 1, 2023 | 10.24 | 10.25 | 10.05 | 10.11 | 9.49 | 165,700 |
Aug 31, 2023 | 10.21 | 10.23 | 10.13 | 10.14 | 9.52 | 216,800 |
Aug 30, 2023 | 10.27 | 10.27 | 10.18 | 10.20 | 9.58 | 179,400 |
Aug 29, 2023 | 10.23 | 10.31 | 10.23 | 10.26 | 9.64 | 139,000 |
Aug 28, 2023 | 10.19 | 10.28 | 10.16 | 10.20 | 9.58 | 123,000 |
Aug 25, 2023 | 10.19 | 10.20 | 10.11 | 10.16 | 9.54 | 114,900 |
Aug 24, 2023 | 10.19 | 10.21 | 10.11 | 10.13 | 9.51 | 115,100 |
Aug 23, 2023 | 10.05 | 10.16 | 10.05 | 10.16 | 9.54 | 125,500 |
Aug 22, 2023 | 10.14 | 10.15 | 10.03 | 10.05 | 9.44 | 140,400 |
Aug 21, 2023 | 10.13 | 10.16 | 10.00 | 10.11 | 9.49 | 209,000 |
Aug 18, 2023 | 10.14 | 10.23 | 10.10 | 10.13 | 9.51 | 170,000 |
Aug 17, 2023 | 10.20 | 10.27 | 10.09 | 10.12 | 9.50 | 143,500 |
Aug 16, 2023 | 10.39 | 10.49 | 10.17 | 10.21 | 9.59 | 276,300 |
Aug 15, 2023 | 10.64 | 10.64 | 10.41 | 10.45 | 9.81 | 166,800 |
Aug 14, 2023 | 10.64 | 10.68 | 10.59 | 10.68 | 10.03 | 121,600 |
Aug 11, 2023 | 10.60 | 10.71 | 10.60 | 10.65 | 10.00 | 102,800 |
Aug 10, 2023 | 0.08 Dividend | |||||
Aug 10, 2023 | 10.72 | 10.83 | 10.66 | 10.67 | 10.02 | 156,200 |
Aug 9, 2023 | 10.89 | 10.95 | 10.78 | 10.79 | 10.06 | 167,400 |
Aug 8, 2023 | 10.91 | 10.95 | 10.83 | 10.87 | 10.13 | 147,700 |
Aug 7, 2023 | 10.96 | 11.01 | 10.89 | 10.95 | 10.20 | 149,000 |
Aug 4, 2023 | 11.01 | 11.09 | 10.93 | 10.97 | 10.22 | 92,900 |
Aug 3, 2023 | 11.02 | 11.03 | 10.95 | 11.00 | 10.25 | 123,600 |
Aug 2, 2023 | 11.00 | 11.12 | 11.00 | 11.02 | 10.27 | 142,800 |
Aug 1, 2023 | 11.36 | 11.50 | 11.11 | 11.14 | 10.38 | 314,300 |
Jul 31, 2023 | 11.46 | 11.54 | 11.39 | 11.46 | 10.68 | 109,300 |
Jul 28, 2023 | 11.37 | 11.43 | 11.33 | 11.38 | 10.61 | 77,100 |
Jul 27, 2023 | 11.53 | 11.53 | 11.31 | 11.34 | 10.57 | 111,200 |
Jul 26, 2023 | 11.50 | 11.54 | 11.42 | 11.43 | 10.65 | 94,400 |
Jul 25, 2023 | 11.48 | 11.55 | 11.47 | 11.47 | 10.69 | 77,500 |
Jul 24, 2023 | 11.47 | 11.49 | 11.40 | 11.46 | 10.68 | 91,300 |
Jul 21, 2023 | 11.41 | 11.50 | 11.38 | 11.42 | 10.64 | 326,200 |
Jul 20, 2023 | 11.28 | 11.33 | 11.26 | 11.33 | 10.56 | 57,200 |
Jul 19, 2023 | 11.27 | 11.35 | 11.24 | 11.24 | 10.47 | 158,800 |
Jul 18, 2023 | 11.25 | 11.32 | 11.18 | 11.27 | 10.50 | 160,500 |
Jul 17, 2023 | 11.25 | 11.35 | 11.22 | 11.25 | 10.48 | 135,900 |
Jul 14, 2023 | 11.41 | 11.44 | 11.22 | 11.23 | 10.47 | 189,600 |
Jul 13, 2023 | 11.38 | 11.49 | 11.38 | 11.45 | 10.67 | 108,600 |
Jul 12, 2023 | 0.08 Dividend | |||||
Jul 12, 2023 | 11.42 | 11.48 | 11.37 | 11.37 | 10.60 | 113,300 |
Jul 11, 2023 | 11.47 | 11.47 | 11.35 | 11.43 | 10.57 | 85,100 |
Jul 10, 2023 | 11.44 | 11.45 | 11.34 | 11.40 | 10.55 | 86,600 |
Jul 7, 2023 | 11.35 | 11.43 | 11.34 | 11.40 | 10.55 | 92,500 |
Jul 6, 2023 | 11.45 | 11.51 | 11.34 | 11.34 | 10.49 | 87,800 |
Jul 5, 2023 | 11.42 | 11.63 | 11.40 | 11.50 | 10.64 | 159,100 |
Jul 3, 2023 | 11.73 | 11.73 | 11.43 | 11.45 | 10.59 | 216,300 |
Jun 30, 2023 | 11.73 | 11.78 | 11.66 | 11.78 | 10.90 | 141,700 |
Jun 29, 2023 | 11.53 | 11.60 | 11.50 | 11.54 | 10.68 | 140,600 |
Jun 28, 2023 | 11.44 | 11.57 | 11.34 | 11.53 | 10.67 | 120,000 |
Jun 27, 2023 | 11.33 | 11.38 | 11.31 | 11.37 | 10.52 | 68,800 |
Jun 26, 2023 | 11.24 | 11.33 | 11.21 | 11.26 | 10.42 | 134,900 |
Jun 23, 2023 | 11.30 | 11.44 | 11.24 | 11.24 | 10.40 | 147,700 |
Jun 22, 2023 | 11.47 | 11.48 | 11.38 | 11.38 | 10.53 | 81,100 |
Jun 21, 2023 | 11.57 | 11.58 | 11.44 | 11.48 | 10.62 | 95,800 |
Jun 20, 2023 | 11.57 | 11.66 | 11.52 | 11.57 | 10.70 | 96,400 |
Jun 16, 2023 | 11.61 | 11.67 | 11.56 | 11.56 | 10.69 | 101,000 |
Jun 15, 2023 | 11.51 | 11.62 | 11.44 | 11.59 | 10.72 | 76,700 |
Jun 14, 2023 | 11.62 | 11.63 | 11.47 | 11.48 | 10.62 | 89,500 |
Jun 13, 2023 | 11.48 | 11.55 | 11.48 | 11.55 | 10.69 | 97,500 |
Jun 12, 2023 | 11.70 | 11.71 | 11.47 | 11.48 | 10.62 | 164,400 |
Jun 9, 2023 | 0.10 Dividend | |||||
Jun 9, 2023 | 11.66 | 11.79 | 11.64 | 11.66 | 10.79 | 82,600 |
Jun 8, 2023 | 11.71 | 11.76 | 11.63 | 11.67 | 10.71 | 99,400 |
Jun 7, 2023 | 11.73 | 11.79 | 11.59 | 11.63 | 10.67 | 202,100 |
Jun 6, 2023 | 11.49 | 11.65 | 11.46 | 11.62 | 10.66 | 132,900 |
Jun 5, 2023 | 11.48 | 11.52 | 11.43 | 11.45 | 10.50 | 126,700 |
Jun 2, 2023 | 11.30 | 11.48 | 11.26 | 11.42 | 10.48 | 96,000 |
Jun 1, 2023 | 11.19 | 11.34 | 11.10 | 11.23 | 10.30 | 140,800 |
May 31, 2023 | 11.14 | 11.17 | 10.98 | 11.14 | 10.22 | 154,300 |
May 30, 2023 | 11.15 | 11.20 | 11.07 | 11.10 | 10.18 | 131,600 |
May 26, 2023 | 11.09 | 11.18 | 11.06 | 11.11 | 10.19 | 186,700 |
May 25, 2023 | 11.26 | 11.30 | 11.03 | 11.10 | 10.18 | 89,500 |
May 24, 2023 | 11.38 | 11.38 | 11.21 | 11.23 | 10.30 | 109,900 |
May 23, 2023 | 11.40 | 11.49 | 11.32 | 11.32 | 10.38 | 111,100 |
May 22, 2023 | 11.41 | 11.50 | 11.38 | 11.38 | 10.44 | 135,000 |
May 19, 2023 | 11.31 | 11.48 | 11.31 | 11.39 | 10.45 | 212,500 |
May 18, 2023 | 11.32 | 11.40 | 11.26 | 11.31 | 10.38 | 136,700 |
May 17, 2023 | 11.25 | 11.37 | 11.15 | 11.30 | 10.37 | 158,300 |
May 16, 2023 | 11.41 | 11.44 | 11.19 | 11.21 | 10.28 | 133,900 |
May 15, 2023 | 11.51 | 11.51 | 11.36 | 11.45 | 10.50 | 167,300 |
May 12, 2023 | 11.70 | 11.75 | 11.47 | 11.51 | 10.56 | 197,800 |
May 11, 2023 | 11.88 | 11.88 | 11.63 | 11.64 | 10.68 | 184,700 |
May 10, 2023 | 0.10 Dividend | |||||
May 10, 2023 | 12.07 | 12.13 | 11.85 | 11.86 | 10.88 | 311,700 |
May 9, 2023 | 12.15 | 12.25 | 12.03 | 12.06 | 10.97 | 86,200 |
May 8, 2023 | 12.38 | 12.45 | 12.12 | 12.15 | 11.06 | 75,800 |
May 5, 2023 | 12.22 | 12.38 | 12.22 | 12.33 | 11.22 | 71,500 |
May 4, 2023 | 12.21 | 12.29 | 12.06 | 12.16 | 11.06 | 136,800 |
May 3, 2023 | 12.46 | 12.52 | 12.20 | 12.25 | 11.15 | 79,900 |
May 2, 2023 | 12.60 | 12.61 | 12.41 | 12.45 | 11.33 | 82,100 |
May 1, 2023 | 12.69 | 12.93 | 12.52 | 12.57 | 11.44 | 86,800 |
Apr 28, 2023 | 12.72 | 12.97 | 12.66 | 12.70 | 11.56 | 136,600 |
Apr 27, 2023 | 12.58 | 12.68 | 12.55 | 12.68 | 11.54 | 56,500 |
Related Tickers
HTD John Hancock Tax-Advantaged Dividend Income Fund
19.47
+0.10%
HPS John Hancock Preferred Income Fund III
15.00
+0.33%
HPI John Hancock Preferred Income Fund
16.25
+1.44%
HPF John Hancock Preferred Income Fund II
16.36
+0.31%
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
19.31
+0.63%
JPC Nuveen Preferred & Income Opportunities Fund
7.01
+0.57%
CSQ Calamos Strategic Total Return Fund
15.79
+0.96%
EOS Eaton Vance Enhanced Equity Income Fund II
19.59
+0.62%
CCD Calamos Dynamic Convertible and Income Fund
22.05
+0.96%
PCN PIMCO Corporate & Income Strategy Fund
12.65
+1.52%