John Hancock Funds Disciplined Value Fund (JDVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.80
-1.47 (-5.60%)
At close: Dec 19, 2025
JDVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -5.60% |
| Dec 18, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.19% |
| Dec 17, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.61% |
| Dec 16, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.86% |
| Dec 15, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.08% |
| Dec 12, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.89% |
| Dec 11, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.71% |
| Dec 10, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.45% |
| Dec 9, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.34% |
| Dec 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.11% |
| Dec 5, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Dec 4, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.27% |
| Dec 3, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.88% |
| Dec 2, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.15% |
| Dec 1, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.53% |
| Nov 28, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.65% |
| Nov 26, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.89% |
| Nov 25, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.33% |
| Nov 24, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.95% |
| Nov 21, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.49% |
| Nov 20, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.85% |
| Nov 19, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.04% |
| Nov 18, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.24% |
| Nov 17, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.28% |
| Nov 14, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.27% |
| Nov 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.60% |
| Nov 12, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.42% |
| Nov 11, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.46% |
| Nov 10, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.85% |
| Nov 7, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.51% |
| Nov 6, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.46% |
| Nov 5, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.82% |
| Nov 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.89% |
| Nov 3, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.12% |
| Oct 31, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.31% |
| Oct 30, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.19% |
| Oct 29, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.39% |
| Oct 28, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.61% |
| Oct 27, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.27% |
| Oct 24, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.39% |
| Oct 23, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.58% |
| Oct 22, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.54% |
| Oct 21, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.35% |
| Oct 20, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.09% |
| Oct 17, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.08% |
| Oct 16, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.00% |
| Oct 15, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.58% |
| Oct 14, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.70% |
| Oct 13, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.51% |
| Oct 10, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.10% |