John Hancock Funds Disciplined Value Fund Class R4 (JDVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.66
+0.11 (0.40%)
At close: May 11, 2026
JDVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 11, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.40% |
| May 8, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.88% |
| May 7, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.51% |
| May 6, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.54% |
| May 5, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1.07% |
| May 4, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.41% |
| May 1, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.33% |
| Apr 30, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.96% |
| Apr 29, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.56% |
| Apr 28, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.81% |
| Apr 27, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.11% |
| Apr 24, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.11% |
| Apr 23, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.30% |
| Apr 22, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.52% |
| Apr 21, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.56% |
| Apr 20, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.22% |
| Apr 17, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.98% |
| Apr 16, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.34% |
| Apr 15, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.34% |
| Apr 14, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.57% |
| Apr 13, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.91% |
| Apr 10, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.38% |
| Apr 9, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.53% |
| Apr 8, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 2.91% |
| Apr 7, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.08% |
| Apr 6, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.43% |
| Apr 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.12% |
| Apr 1, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.72% |
| Mar 31, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 2.44% |
| Mar 30, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.69% |
| Mar 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.16% |
| Mar 26, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.34% |
| Mar 25, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.40% |
| Mar 24, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.76% |
| Mar 23, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.01% |
| Mar 20, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.12% |
| Mar 19, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.24% |
| Mar 18, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.41% |
| Mar 17, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.51% |
| Mar 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% |
| Mar 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.04% |
| Mar 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.48% |
| Mar 11, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.08% |
| Mar 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.51% |
| Mar 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.55% |
| Mar 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.58% |
| Mar 5, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.59% |
| Mar 4, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.61% |
| Mar 3, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.57% |
| Mar 2, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.23% |