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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	3.400	3.418	3.388	3.418	46,814	+0.03(+0.80%)
Nov 29, 2006	3.385	3.400	3.382	3.391	21,249	+0.02(+0.63%)
Nov 28, 2006	3.361	3.382	3.361	3.370	27,557	-0.01(-0.18%)
Nov 27, 2006	3.403	3.403	3.364	3.376	50,134	-0.02(-0.53%)
Nov 24, 2006	3.388	3.415	3.388	3.394	19,589	+0.00(+0.09%)
Nov 22, 2006	3.391	3.412	3.388	3.391	57,439	+0.00(+0.09%)
Nov 21, 2006	3.379	3.400	3.379	3.388	23,241	-0.01(-0.35%)
Nov 20, 2006	3.385	3.400	3.385	3.400	11,952	+0.02(+0.62%)
Nov 17, 2006	3.376	3.385	3.370	3.379	55,447	+0.02(+0.45%)
Nov 16, 2006	3.373	3.382	3.364	3.364	45,818	+0.00(+0.09%)
Nov 15, 2006	3.388	3.397	3.361	3.361	39,510	-0.03(-0.80%)
Nov 14, 2006	3.376	3.400	3.364	3.388	76,364	+0.01(+0.36%)
Nov 13, 2006	3.379	3.382	3.352	3.376	23,573	+0.01(+0.18%)
Nov 10, 2006	3.361	3.379	3.352	3.370	62,419	+0.02(+0.45%)
Nov 09, 2006	3.382	3.385	3.346	3.355	112,886	-0.04(-1.24%)
Nov 08, 2006	3.367	3.406	3.349	3.397	48,142	+0.02(+0.62%)
Nov 07, 2006	3.397	3.397	3.367	3.376	62,087	+0.01(+0.27%)
Nov 06, 2006	3.373	3.385	3.367	3.367	24,569	-0.01(-0.36%)
Nov 03, 2006	3.388	3.388	3.370	3.379	51,795	-0.01(-0.18%)
Nov 02, 2006	3.379	3.397	3.373	3.385	396,763	-0.00(-0.09%)
Nov 01, 2006	3.400	3.400	3.379	3.388	13,944	-0.00(-0.09%)
Oct 31, 2006	3.394	3.403	3.376	3.391	133,139	+0.02(+0.45%)
Oct 30, 2006	3.385	3.409	3.352	3.376	53,123	-0.01(-0.18%)
Oct 27, 2006	3.406	3.409	3.379	3.382	37,850	-0.03(-0.80%)
Oct 26, 2006	3.409	3.409	3.355	3.409	25,233	+0.01(+0.18%)
Oct 25, 2006	3.367	3.403	3.367	3.403	60,427	+0.01(+0.36%)
Oct 24, 2006	3.358	3.418	3.319	3.391	71,384	+0.03(+0.99%)
Oct 23, 2006	3.337	3.358	3.307	3.358	71,052	+0.04(+1.27%)
Oct 20, 2006	3.343	3.346	3.316	3.316	9,960	-0.03(-0.99%)
Oct 19, 2006	3.313	3.349	3.310	3.349	77,028	+0.01(+0.36%)
Oct 18, 2006	3.292	3.337	3.292	3.337	28,553	+0.05(+1.47%)
Oct 17, 2006	3.283	3.319	3.271	3.289	51,463	+0.00(+0.00%)
Oct 16, 2006	3.313	3.319	3.286	3.289	48,806	-0.03(-1.00%)
Oct 13, 2006	3.292	3.322	3.283	3.322	1,992	+0.01(+0.27%)
Oct 12, 2006	3.295	3.322	3.295	3.313	17,597	+0.02(+0.64%)
Oct 11, 2006	3.259	3.301	3.259	3.292	28,553	+0.02(+0.55%)
Oct 10, 2006	3.283	3.295	3.262	3.274	26,893	-0.01(-0.37%)
Oct 09, 2006	3.277	3.295	3.271	3.286	16,600	-0.01(-0.18%)
Oct 06, 2006	3.265	3.292	3.265	3.292	7,304	+0.00(+0.09%)
Oct 05, 2006	3.268	3.301	3.268	3.289	12,948	-0.01(-0.18%)
Oct 04, 2006	3.271	3.301	3.259	3.295	45,818	+0.01(+0.28%)
Oct 03, 2006	3.274	3.289	3.262	3.286	38,514	-0.00(-0.09%)
Oct 02, 2006	3.298	3.301	3.250	3.289	57,107	+0.00(+0.00%)
Sep 29, 2006	3.313	3.313	3.289	3.289	183,606	+0.01(+0.18%)
Sep 28, 2006	3.328	3.340	3.283	3.283	51,131	-0.05(-1.36%)
Sep 27, 2006	3.268	3.328	3.268	3.328	60,095	+0.05(+1.38%)
Sep 26, 2006	3.295	3.334	3.283	3.283	49,470	-0.01(-0.27%)
Sep 25, 2006	3.241	3.295	3.241	3.292	59,763	+0.02(+0.64%)
Sep 22, 2006	3.250	3.274	3.250	3.271	23,905	+0.02(+0.65%)
Sep 21, 2006	3.250	3.268	3.241	3.250	35,526	-0.01(-0.28%)
Sep 20, 2006	3.250	3.280	3.250	3.259	12,284	+0.01(+0.28%)
Sep 19, 2006	3.277	3.313	3.244	3.250	53,123	-0.05(-1.46%)
Sep 18, 2006	3.244	3.355	3.241	3.298	44,490	+0.04(+1.30%)
Sep 15, 2006	3.289	3.307	3.241	3.256	63,747	-0.02(-0.73%)
Sep 14, 2006	3.265	3.280	3.253	3.280	31,873	+0.00(+0.09%)
Sep 13, 2006	3.241	3.277	3.241	3.277	49,470	+0.04(+1.30%)
Sep 12, 2006	3.229	3.280	3.229	3.235	52,459	-0.03(-1.01%)
Sep 11, 2006	3.256	3.271	3.241	3.268	29,881	+0.02(+0.46%)
Sep 08, 2006	3.268	3.280	3.253	3.253	24,569	-0.01(-0.37%)
Sep 07, 2006	3.274	3.286	3.256	3.265	32,205	-0.02(-0.64%)
Sep 06, 2006	3.343	3.343	3.271	3.286	57,439	-0.06(-1.89%)
Sep 05, 2006	3.313	3.349	3.313	3.349	53,455	+0.02(+0.54%)

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.