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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.882	4.890	4.839	4.850	154,289	-0.01(-0.15%)
May 30, 2012	4.904	4.911	4.857	4.857	186,760	-0.07(-1.40%)
May 29, 2012	4.897	4.926	4.875	4.926	158,141	+0.05(+1.12%)
May 25, 2012	4.839	4.891	4.817	4.872	209,555	+0.03(+0.67%)
May 24, 2012	4.832	4.846	4.821	4.839	209,036	-0.01(-0.22%)
May 23, 2012	4.792	4.868	4.792	4.850	225,494	+0.01(+0.15%)
May 22, 2012	4.777	4.850	4.777	4.843	210,358	+0.06(+1.21%)
May 21, 2012	4.690	4.817	4.683	4.785	382,715	+0.09(+1.85%)
May 18, 2012	4.795	4.795	4.665	4.698	618,784	-0.10(-2.11%)
May 17, 2012	4.835	4.843	4.781	4.799	286,682	-0.04(-0.82%)
May 16, 2012	4.875	4.893	4.832	4.839	224,069	-0.01(-0.15%)
May 15, 2012	4.839	4.901	4.832	4.846	320,384	-0.00(-0.07%)
May 14, 2012	4.846	4.857	4.828	4.850	258,818	-0.03(-0.52%)
May 11, 2012	4.832	4.886	4.832	4.875	175,592	+0.03(+0.60%)
May 10, 2012	4.875	4.902	4.835	4.846	406,051	-0.03(-0.59%)
May 09, 2012	4.879	4.915	4.875	4.875	207,862	-0.04(-0.77%)
May 08, 2012	4.906	4.913	4.877	4.913	216,124	+0.00(+0.00%)
May 07, 2012	4.902	4.913	4.895	4.913	201,959	+0.00(+0.07%)
May 04, 2012	4.906	4.920	4.899	4.909	221,796	-0.01(-0.29%)
May 03, 2012	4.971	4.971	4.917	4.924	190,571	-0.05(-1.01%)
May 02, 2012	4.953	4.978	4.949	4.974	220,197	+0.03(+0.58%)
May 01, 2012	4.902	4.945	4.902	4.945	288,858	+0.04(+0.88%)
Apr 30, 2012	4.895	4.917	4.870	4.902	271,808	+0.02(+0.37%)
Apr 27, 2012	4.848	4.884	4.837	4.884	187,486	+0.04(+0.74%)
Apr 26, 2012	4.848	4.855	4.834	4.848	161,034	-0.01(-0.15%)
Apr 25, 2012	4.866	4.866	4.830	4.855	232,260	+0.02(+0.45%)
Apr 24, 2012	4.780	4.837	4.780	4.834	301,368	+0.04(+0.90%)
Apr 23, 2012	4.758	4.791	4.751	4.791	333,070	+0.02(+0.38%)
Apr 20, 2012	4.776	4.780	4.773	4.773	160,687	+0.00(+0.08%)
Apr 19, 2012	4.765	4.776	4.758	4.769	248,965	-0.01(-0.15%)
Apr 18, 2012	4.755	4.780	4.755	4.776	208,761	+0.01(+0.23%)
Apr 17, 2012	4.758	4.783	4.758	4.765	316,954	+0.00(+0.08%)
Apr 16, 2012	4.769	4.772	4.755	4.762	201,246	-0.01(-0.15%)
Apr 13, 2012	4.762	4.787	4.761	4.769	178,580	+0.00(+0.00%)
Apr 12, 2012	4.776	4.787	4.762	4.769	232,660	-0.01(-0.15%)
Apr 11, 2012	4.762	4.798	4.751	4.776	219,905	+0.02(+0.45%)
Apr 10, 2012	4.801	4.812	4.726	4.755	306,093	-0.05(-1.01%)
Apr 09, 2012	4.785	4.803	4.767	4.803	187,830	-0.00(-0.07%)
Apr 05, 2012	4.817	4.832	4.774	4.807	233,659	-0.00(-0.07%)
Apr 04, 2012	4.803	4.846	4.803	4.810	232,902	-0.02(-0.37%)
Apr 03, 2012	4.839	4.860	4.824	4.828	202,541	-0.02(-0.44%)
Apr 02, 2012	4.832	4.860	4.817	4.850	293,243	+0.03(+0.52%)
Mar 30, 2012	4.846	4.850	4.796	4.824	257,824	+0.01(+0.30%)
Mar 29, 2012	4.796	4.810	4.767	4.810	321,339	+0.02(+0.37%)
Mar 28, 2012	4.796	4.824	4.764	4.792	211,769	-0.02(-0.37%)
Mar 27, 2012	4.785	4.821	4.778	4.810	279,157	+0.02(+0.37%)
Mar 26, 2012	4.767	4.792	4.761	4.792	269,648	+0.05(+0.98%)
Mar 23, 2012	4.713	4.760	4.713	4.746	333,694	+0.03(+0.53%)
Mar 22, 2012	4.746	4.764	4.717	4.721	742,140	-0.04(-0.90%)
Mar 21, 2012	4.807	4.821	4.749	4.764	342,528	-0.04(-0.75%)
Mar 20, 2012	4.767	4.824	4.757	4.799	205,649	-0.02(-0.46%)
Mar 19, 2012	4.796	4.828	4.774	4.822	475,043	-0.01(-0.13%)
Mar 16, 2012	4.943	4.961	4.767	4.828	651,078	-0.13(-2.53%)
Mar 15, 2012	4.971	4.978	4.943	4.953	201,478	+0.00(+0.00%)
Mar 14, 2012	5.018	5.021	4.953	4.953	232,539	-0.07(-1.36%)
Mar 13, 2012	5.039	5.046	5.007	5.021	241,459	-0.01(-0.14%)
Mar 12, 2012	5.057	5.061	5.018	5.029	239,893	-0.01(-0.14%)
Mar 09, 2012	5.029	5.086	5.025	5.036	345,320	+0.01(+0.29%)
Mar 08, 2012	5.047	5.057	5.018	5.021	187,462	-0.02(-0.32%)
Mar 07, 2012	5.002	5.037	4.987	5.037	291,679	+0.07(+1.43%)
Mar 06, 2012	4.856	4.977	4.856	4.966	439,918	-0.01(-0.29%)
Mar 05, 2012	5.027	5.033	4.980	4.980	249,877	-0.04(-0.71%)
Mar 02, 2012	5.077	5.079	5.016	5.016	239,794	-0.06(-1.19%)

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.