John Hancock Funds Disciplined Value Fund Class R4 (JDVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.94
+0.04 (0.17%)
May 30, 2025, 4:00 PM EDT
JDVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.17% |
| May 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.22% |
| May 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.82% |
| May 27, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.54% |
| May 23, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.22% |
| May 22, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.26% |
| May 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% |
| May 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.30% |
| May 19, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| May 16, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.91% |
| May 15, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.79% |
| May 14, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.26% |
| May 13, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.22% |
| May 12, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 2.28% |
| May 9, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.18% |
| May 8, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.45% |
| May 7, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.54% |
| May 6, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.67% |
| May 5, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.27% |
| May 2, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.73% |
| May 1, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.18% |
| Apr 30, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.09% |
| Apr 29, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.46% |
| Apr 28, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.32% |
| Apr 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% |
| Apr 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.81% |
| Apr 23, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.99% |
| Apr 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.40% |
| Apr 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% |
| Apr 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.33% |
| Apr 16, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.08% |
| Apr 15, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.09% |
| Apr 14, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.94% |
| Apr 11, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.68% |
| Apr 10, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -2.94% |
| Apr 9, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 7.25% |
| Apr 8, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.14% |
| Apr 7, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.44% |
| Apr 4, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -6.27% |
| Apr 3, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -4.49% |
| Apr 2, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.93% |
| Apr 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.18% |
| Mar 31, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.81% |
| Mar 28, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.37% |
| Mar 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.35% |
| Mar 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.35% |
| Mar 25, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% |
| Mar 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.42% |
| Mar 21, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.44% |
| Mar 20, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.04% |