JHancock Disciplined Value R4 (JDVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.71
-0.26 (-0.87%)
At close: Sep 8, 2026
JDVFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.50% |
| Sep 8, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.87% |
| Sep 4, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.20% |
| Sep 3, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.91% |
| Sep 2, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.85% |
| Sep 1, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.04% |
| Aug 31, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.73% |
| Aug 28, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| Aug 27, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.33% |
| Aug 26, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.07% |
| Aug 25, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.27% |
| Aug 24, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.13% |
| Aug 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.57% |
| Aug 20, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.63% |
| Aug 19, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.20% |
| Aug 18, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.66% |
| Aug 17, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.46% |
| Aug 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Aug 13, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.10% |
| Aug 12, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.07% |
| Aug 11, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.20% |
| Aug 10, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.30% |
| Aug 7, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.01% |
| Aug 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.27% |
| Aug 5, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.03% |
| Aug 4, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.05% |
| Aug 3, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.16% |
| Jul 31, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.83% |
| Jul 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.01% |
| Jul 29, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -1.91% |
| Jul 28, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.14% |
| Jul 27, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.10% |
| Jul 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.10% |
| Jul 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.27% |
| Jul 22, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.58% |
| Jul 21, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.04% |
| Jul 20, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.52% |
| Jul 17, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.96% |
| Jul 16, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Jul 15, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.27% |
| Jul 14, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.51% |
| Jul 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.51% |
| Jul 10, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.31% |
| Jul 9, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.83% |
| Jul 8, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.55% |
| Jul 7, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.31% |
| Jul 6, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.45% |
| Jul 2, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.24% |
| Jul 1, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.41% |
| Jun 30, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.07% |