John Hancock Funds Disciplined Value Fund (JDVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.23
-0.54 (-2.10%)
Oct 10, 2025, 4:00 PM EDT
JDVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 9, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.77% |
| Oct 8, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.46% |
| Oct 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.46% |
| Oct 6, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.39% |
| Oct 3, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.12% |
| Oct 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.08% |
| Oct 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.12% |
| Sep 30, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.27% |
| Sep 29, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.16% |
| Sep 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.86% |
| Sep 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.62% |
| Sep 24, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.39% |
| Sep 23, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.27% |
| Sep 22, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.23% |
| Sep 19, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.16% |
| Sep 18, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.59% |
| Sep 17, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.28% |
| Sep 16, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.12% |
| Sep 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.16% |
| Sep 12, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.55% |
| Sep 11, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.39% |
| Sep 10, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.64% |
| Sep 9, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.20% |
| Sep 8, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.12% |
| Sep 5, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.36% |
| Sep 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.76% |
| Sep 3, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.28% |
| Sep 2, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.40% |
| Aug 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.28% |
| Aug 28, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.28% |
| Aug 27, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.20% |
| Aug 26, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.44% |
| Aug 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.52% |
| Aug 22, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.71% |
| Aug 21, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.24% |
| Aug 20, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.20% |
| Aug 19, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.08% |
| Aug 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.12% |
| Aug 15, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.65% |
| Aug 14, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.12% |
| Aug 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.45% |
| Aug 12, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.40% |
| Aug 11, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.16% |
| Aug 8, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.50% |
| Aug 7, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.16% |
| Aug 6, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.08% |
| Aug 5, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.08% |
| Aug 4, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.34% |