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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	2.912	2.915	2.903	2.906	84,273	+0.01(+0.21%)
May 29, 2008	2.903	2.909	2.897	2.900	144,325	-0.00(-0.10%)
May 28, 2008	2.894	2.903	2.888	2.903	139,341	+0.01(+0.42%)
May 27, 2008	2.903	2.918	2.879	2.891	222,008	+0.00(+0.00%)
May 26, 2008	2.897	2.912	2.876	2.891	0	+0.00(+0.00%)
May 23, 2008	2.897	2.912	2.876	2.891	217,625	-0.03(-0.93%)
May 22, 2008	2.918	2.928	2.882	2.918	112,000	+0.02(+0.83%)
May 21, 2008	2.909	2.946	2.888	2.894	272,123	-0.02(-0.62%)
May 20, 2008	2.912	2.922	2.897	2.912	153,814	-0.00(-0.10%)
May 19, 2008	2.900	2.918	2.891	2.915	221,802	+0.01(+0.42%)
May 16, 2008	2.897	2.906	2.879	2.903	262,793	+0.00(+0.00%)
May 15, 2008	2.885	2.909	2.867	2.903	218,900	+0.01(+0.42%)
May 14, 2008	2.861	2.891	2.861	2.891	164,784	+0.03(+0.95%)
May 13, 2008	2.885	2.885	2.861	2.864	151,118	-0.01(-0.31%)
May 12, 2008	2.852	2.879	2.852	2.873	157,025	+0.01(+0.32%)
May 09, 2008	2.864	2.870	2.837	2.864	182,414	+0.00(+0.11%)
May 08, 2008	2.867	2.873	2.849	2.861	121,230	+0.01(+0.21%)
May 07, 2008	2.876	2.877	2.846	2.855	227,254	-0.02(-0.52%)
May 06, 2008	2.861	2.885	2.843	2.870	325,512	+0.00(+0.10%)
May 05, 2008	2.861	2.882	2.858	2.867	186,946	-0.01(-0.42%)
May 02, 2008	2.864	2.882	2.864	2.879	217,937	+0.02(+0.74%)
May 01, 2008	2.837	2.867	2.831	2.858	603,346	+0.01(+0.21%)
Apr 30, 2008	2.858	2.864	2.828	2.852	215,623	+0.01(+0.32%)
Apr 29, 2008	2.837	2.849	2.828	2.843	147,672	+0.01(+0.21%)
Apr 28, 2008	2.855	2.855	2.825	2.837	315,269	-0.02(-0.74%)
Apr 25, 2008	2.843	2.867	2.828	2.858	341,980	+0.02(+0.64%)
Apr 24, 2008	2.831	2.858	2.786	2.840	680,792	-0.01(-0.32%)
Apr 23, 2008	2.813	2.867	2.813	2.849	334,675	+0.04(+1.28%)
Apr 22, 2008	2.834	2.849	2.804	2.813	726,585	-0.04(-1.48%)
Apr 21, 2008	2.891	2.891	2.750	2.855	199,311	-0.03(-1.04%)
Apr 18, 2008	2.864	2.885	2.849	2.885	168,274	+0.04(+1.38%)
Apr 17, 2008	2.816	2.852	2.813	2.846	214,248	+0.00(+0.10%)
Apr 16, 2008	2.801	2.843	2.801	2.843	277,634	+0.04(+1.29%)
Apr 15, 2008	2.792	2.816	2.792	2.807	180,801	+0.01(+0.21%)
Apr 14, 2008	2.810	2.816	2.801	2.801	170,365	-0.01(-0.32%)
Apr 11, 2008	2.804	2.816	2.786	2.810	290,517	-0.02(-0.85%)
Apr 10, 2008	2.816	2.834	2.804	2.834	316,746	-0.00(-0.13%)
Apr 09, 2008	2.867	2.867	2.834	2.838	123,043	-0.01(-0.40%)
Apr 08, 2008	2.861	2.867	2.840	2.849	149,850	-0.02(-0.53%)
Apr 07, 2008	2.861	2.876	2.837	2.864	199,507	+0.01(+0.42%)
Apr 04, 2008	2.801	2.852	2.801	2.852	392,931	+0.04(+1.39%)
Apr 03, 2008	2.816	2.846	2.807	2.813	407,056	-0.02(-0.74%)
Apr 02, 2008	2.852	2.852	2.834	2.834	263,291	-0.02(-0.84%)
Apr 01, 2008	2.795	2.861	2.795	2.858	426,535	+0.09(+3.15%)
Mar 31, 2008	2.759	2.777	2.753	2.771	142,104	+0.02(+0.55%)
Mar 28, 2008	2.810	2.825	2.756	2.756	288,176	-0.03(-0.97%)
Mar 27, 2008	2.795	2.822	2.780	2.783	294,461	-0.01(-0.22%)
Mar 26, 2008	2.786	2.789	2.759	2.789	242,656	+0.02(+0.87%)
Mar 25, 2008	2.810	2.810	2.765	2.765	448,857	-0.03(-1.08%)
Mar 24, 2008	2.783	2.813	2.777	2.795	568,417	-0.01(-0.21%)
Mar 21, 2008	2.789	2.810	2.771	2.801	279,806	+0.00(+0.00%)
Mar 20, 2008	2.789	2.810	2.771	2.801	279,806	-0.01(-0.32%)
Mar 19, 2008	2.744	2.810	2.744	2.810	658,062	+0.08(+2.87%)
Mar 18, 2008	2.705	2.735	2.696	2.732	348,530	+0.05(+2.02%)
Mar 17, 2008	2.720	2.738	2.675	2.678	345,609	-0.07(-2.41%)
Mar 14, 2008	2.759	2.780	2.732	2.744	306,825	-0.08(-2.67%)
Mar 13, 2008	2.759	2.819	2.699	2.819	562,481	+0.05(+1.96%)
Mar 12, 2008	2.768	2.783	2.765	2.765	318,333	-0.02(-0.54%)
Mar 11, 2008	2.804	2.816	2.765	2.780	432,000	-0.01(-0.32%)
Mar 10, 2008	2.801	2.813	2.768	2.789	223,638	-0.03(-1.07%)
Mar 07, 2008	2.849	2.849	2.810	2.819	349,304	-0.04(-1.47%)
Mar 06, 2008	2.873	2.873	2.822	2.861	339,656	-0.01(-0.21%)
Mar 05, 2008	2.873	2.891	2.864	2.867	279,859	-0.01(-0.21%)
Mar 04, 2008	2.810	2.906	2.810	2.873	316,082	-0.04(-1.34%)

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.