John Hancock Funds, Premium Dividend Fund (NY: PDT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.208	2.254	2.202	2.221	260,003	+0.02(+0.97%)
May 28, 2009	2.160	2.205	2.160	2.199	205,345	+0.03(+1.54%)
May 27, 2009	2.172	2.199	2.154	2.166	258,806	-0.01(-0.42%)
May 26, 2009	2.175	2.196	2.151	2.175	171,313	+0.02(+0.84%)
May 22, 2009	2.139	2.161	2.136	2.157	36,860	+0.02(+0.85%)
May 21, 2009	2.139	2.142	2.125	2.139	87,272	-0.00(-0.14%)
May 20, 2009	2.184	2.193	2.136	2.142	257,626	-0.02(-0.70%)
May 19, 2009	2.166	2.169	2.102	2.157	188,919	+0.02(+1.14%)
May 18, 2009	2.105	2.159	2.102	2.133	112,604	+0.03(+1.44%)
May 15, 2009	2.117	2.120	2.063	2.102	222,622	-0.03(-1.42%)
May 14, 2009	2.084	2.133	2.072	2.133	355,371	+0.03(+1.59%)
May 13, 2009	2.136	2.136	2.048	2.099	279,399	-0.04(-1.98%)
May 12, 2009	2.160	2.169	2.139	2.142	233,998	+0.01(+0.28%)
May 11, 2009	2.175	2.187	2.124	2.136	253,110	-0.04(-1.68%)
May 08, 2009	2.124	2.187	2.124	2.172	296,906	+0.08(+3.77%)
May 07, 2009	2.124	2.154	2.057	2.093	263,425	-0.01(-0.43%)
May 06, 2009	2.093	2.124	2.063	2.102	339,169	+0.04(+1.91%)
May 05, 2009	2.054	2.072	2.048	2.063	150,717	+0.00(+0.00%)
May 04, 2009	2.054	2.093	2.048	2.063	288,612	+0.03(+1.34%)
May 01, 2009	2.023	2.050	2.008	2.036	200,964	+0.03(+1.67%)
Apr 30, 2009	2.033	2.042	1.993	2.002	146,247	+0.02(+0.76%)
Apr 29, 2009	1.996	2.020	1.972	1.987	231,136	+0.01(+0.46%)
Apr 28, 2009	1.966	2.011	1.954	1.978	194,197	-0.02(-0.76%)
Apr 27, 2009	2.008	2.017	1.984	1.993	240,785	-0.02(-0.76%)
Apr 24, 2009	1.969	2.014	1.969	2.008	141,448	+0.02(+1.07%)
Apr 23, 2009	1.981	1.987	1.954	1.987	173,730	+0.04(+2.03%)
Apr 22, 2009	1.914	1.968	1.914	1.948	270,215	+0.00(+0.00%)
Apr 21, 2009	1.920	1.963	1.911	1.948	362,142	-0.00(-0.16%)
Apr 20, 2009	1.966	1.981	1.929	1.951	276,716	-0.07(-3.31%)
Apr 17, 2009	1.996	2.039	1.981	2.017	208,286	-0.01(-0.45%)
Apr 16, 2009	2.011	2.026	1.978	2.026	263,075	+0.04(+1.87%)
Apr 15, 2009	1.957	2.017	1.945	1.989	352,111	+0.01(+0.27%)
Apr 14, 2009	2.014	2.014	1.981	1.984	249,046	-0.05(-2.53%)
Apr 13, 2009	1.972	2.036	1.960	2.036	309,511	+0.02(+0.90%)
Apr 09, 2009	1.999	2.033	1.990	2.017	549,700	+0.04(+2.15%)
Apr 08, 2009	1.966	1.978	1.902	1.975	285,606	+0.00(+0.15%)
Apr 07, 2009	1.942	1.999	1.942	1.972	265,729	+0.00(+0.00%)
Apr 06, 2009	1.951	1.987	1.951	1.972	218,073	-0.02(-1.07%)
Apr 03, 2009	2.023	2.023	1.969	1.993	187,489	-0.02(-1.20%)
Apr 02, 2009	2.002	2.017	1.951	2.017	179,211	+0.07(+3.74%)
Apr 01, 2009	1.875	1.948	1.817	1.945	180,955	+0.03(+1.42%)
Mar 31, 2009	1.926	1.942	1.896	1.917	281,842	+0.04(+2.27%)
Mar 30, 2009	1.954	1.954	1.860	1.875	212,063	-0.13(-6.51%)
Mar 26, 2009	2.042	2.042	1.972	2.005	280,892	+0.03(+1.69%)
Mar 25, 2009	1.966	1.972	1.917	1.972	348,300	+0.01(+0.31%)
Mar 24, 2009	1.902	2.081	1.893	1.966	448,939	+0.05(+2.86%)
Mar 23, 2009	1.896	1.911	1.890	1.911	420,936	+0.09(+4.83%)
Mar 20, 2009	1.805	1.881	1.787	1.823	240,192	+0.04(+2.21%)
Mar 19, 2009	1.814	1.873	1.778	1.784	247,351	-0.02(-1.01%)
Mar 18, 2009	1.732	1.805	1.699	1.802	300,334	+0.09(+5.51%)
Mar 17, 2009	1.732	1.741	1.665	1.708	177,514	-0.01(-0.53%)
Mar 16, 2009	1.678	1.738	1.638	1.717	247,269	+0.08(+4.82%)
Mar 13, 2009	1.623	1.641	1.593	1.638	0	+0.03(+2.08%)
Mar 12, 2009	1.538	1.608	1.517	1.605	262,225	+0.05(+2.92%)
Mar 11, 2009	1.593	1.593	1.493	1.559	204,419	+0.01(+0.78%)
Mar 10, 2009	1.496	1.556	1.486	1.547	510,968	+0.05(+3.24%)
Mar 09, 2009	1.468	1.508	1.453	1.499	637,216	-0.04(-2.37%)
Mar 06, 2009	1.493	1.535	1.450	1.535	0	+0.02(+1.57%)
Mar 05, 2009	1.581	1.581	1.486	1.511	636,814	-0.05(-3.26%)
Mar 04, 2009	1.547	1.599	1.517	1.562	638,594	-0.02(-1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.