Skip to main content
John Hancock Funds Disciplined Value Fund Class R5 (JDVVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.48
+0.21 (0.77%)
Nov 22, 2024, 4:00 PM EST

JDVVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 22, 202427.4827.4827.4827.4827.480.77%
Nov 21, 202427.2727.2727.2727.2727.271.19%
Nov 20, 202426.9526.9526.9526.9526.950.19%
Nov 19, 202426.9026.9026.9026.9026.90-0.30%
Nov 18, 202426.9826.9826.9826.9826.980.75%
Nov 15, 202426.7826.7826.7826.7826.78-0.89%
Nov 14, 202427.0227.0227.0227.0227.02-0.84%
Nov 13, 202427.2527.2527.2527.2527.25-0.22%
Nov 12, 202427.3127.3127.3127.3127.31-0.84%
Nov 11, 202427.5427.5427.5427.5427.540.44%
Nov 8, 202427.4227.4227.4227.4227.420.40%
Nov 7, 202427.3127.3127.3127.3127.31-0.07%
Nov 6, 202427.3327.3327.3327.3327.334.23%
Nov 5, 202426.2226.2226.2226.2226.221.12%
Nov 4, 202425.9325.9325.9325.9325.93-0.15%
Nov 1, 202425.9725.9725.9725.9725.970.27%
Oct 31, 202425.9025.9025.9025.9025.90-1.03%
Oct 30, 202426.1726.1726.1726.1726.17-
Oct 29, 202426.1726.1726.1726.1726.17-0.27%
Oct 28, 202426.2426.2426.2426.2426.240.50%
Oct 25, 202426.1126.1126.1126.1126.11-0.19%
Oct 24, 202426.1626.1626.1626.1626.16-0.08%
Oct 23, 202426.1826.1826.1826.1826.18-0.49%
Oct 22, 202426.3126.3126.3126.3126.31-0.04%
Oct 21, 202426.3226.3226.3226.3226.32-0.90%
Oct 18, 202426.5626.5626.5626.5626.560.11%
Oct 17, 202426.5326.5326.5326.5326.530.11%
Oct 16, 202426.5026.5026.5026.5026.500.88%
Oct 15, 202426.2726.2726.2726.2726.27-1.02%
Oct 14, 202426.5426.5426.5426.5426.540.64%
Oct 11, 202426.3726.3726.3726.3726.371.15%
Oct 10, 202426.0726.0726.0726.0726.07-0.15%
Oct 9, 202426.1126.1126.1126.1126.110.77%
Oct 8, 202425.9125.9125.9125.9125.91-0.08%
Oct 7, 202425.9325.9325.9325.9325.93-0.46%
Oct 4, 202426.0526.0526.0526.0526.051.09%
Oct 3, 202425.7725.7725.7725.7725.77-0.12%
Oct 2, 202425.8025.8025.8025.8025.800.04%
Oct 1, 202425.7925.7925.7925.7925.79-0.46%
Sep 30, 202425.9125.9125.9125.9125.910.23%
Sep 27, 202425.8525.8525.8525.8525.850.23%
Sep 26, 202425.7925.7925.7925.7925.790.94%
Sep 25, 202425.5525.5525.5525.5525.55-0.47%
Sep 24, 202425.6725.6725.6725.6725.67-0.08%
Sep 23, 202425.6925.6925.6925.6925.690.20%
Sep 20, 202425.6425.6425.6425.6425.64-0.35%
Sep 19, 202425.7325.7325.7325.7325.731.42%
Sep 18, 202425.3725.3725.3725.3725.37-0.35%
Sep 17, 202425.4625.4625.4625.4625.460.24%
Sep 16, 202425.4025.4025.4025.4025.400.67%
Sep 13, 202425.2325.2325.2325.2325.230.88%
Sep 12, 202425.0125.0125.0125.0125.010.56%
Sep 11, 202424.8724.8724.8724.8724.870.32%
Sep 10, 202424.7924.7924.7924.7924.79-0.08%
Sep 9, 202424.8124.8124.8124.8124.810.81%
Sep 6, 202424.6124.6124.6124.6124.61-1.52%
Sep 5, 202424.9924.9924.9924.9924.99-0.95%
Sep 4, 202425.2325.2325.2325.2325.23-0.24%
Sep 3, 202425.2925.2925.2925.2925.29-1.79%
Aug 30, 202425.7525.7525.7525.7525.750.78%
Aug 29, 202425.5525.5525.5525.5525.550.47%
Aug 28, 202425.4325.4325.4325.4325.43-0.39%
Aug 27, 202425.5325.5325.5325.5325.53-
Aug 26, 202425.5325.5325.5325.5325.53-0.08%
Aug 23, 202425.5525.5525.5525.5525.551.27%
Aug 22, 202425.2325.2325.2325.2325.23-0.36%
Aug 21, 202425.3225.3225.3225.3225.320.64%
Aug 20, 202425.1625.1625.1625.1625.16-0.55%
Aug 19, 202425.3025.3025.3025.3025.300.72%
Aug 16, 202425.1225.1225.1225.1225.120.24%
Aug 15, 202425.0625.0625.0625.0625.061.50%
Aug 14, 202424.6924.6924.6924.6924.690.65%
Aug 13, 202424.5324.5324.5324.5324.531.28%
Aug 12, 202424.2224.2224.2224.2224.22-
Aug 9, 202424.2224.2224.2224.2224.220.25%
Aug 8, 202424.1624.1624.1624.1624.161.81%
Aug 7, 202423.7323.7323.7323.7323.73-0.79%
Aug 6, 202423.9223.9223.9223.9223.920.93%
Aug 5, 202423.7023.7023.7023.7023.70-2.31%
Aug 2, 202424.2624.2624.2624.2624.26-2.61%
Aug 1, 202424.9124.9124.9124.9124.91-1.89%
Jul 31, 202425.3925.3925.3925.3925.390.75%
Jul 30, 202425.2025.2025.2025.2025.200.52%
Jul 29, 202425.0725.0725.0725.0725.07-0.16%
Jul 26, 202425.1125.1125.1125.1125.111.37%
Jul 25, 202424.7724.7724.7724.7724.770.20%
Jul 24, 202424.7224.7224.7224.7224.72-1.28%
Jul 23, 202425.0425.0425.0425.0425.04-0.28%
Jul 22, 202425.1125.1125.1125.1125.110.80%
Jul 19, 202424.9124.9124.9124.9124.91-0.60%
Jul 18, 202425.0625.0625.0625.0625.06-1.18%
Jul 17, 202425.3625.3625.3625.3625.36-0.63%
Jul 16, 202425.5225.5225.5225.5225.521.35%
Jul 15, 202425.1825.1825.1825.1825.180.64%
Jul 12, 202425.0225.0225.0225.0225.020.48%
Jul 11, 202424.9024.9024.9024.9024.900.73%
Jul 10, 202424.7224.7224.7224.7224.720.98%
Jul 9, 202424.4824.4824.4824.4824.48-0.24%
Jul 8, 202424.5424.5424.5424.5424.540.16%
Jul 5, 202424.5024.5024.5024.5024.50-0.33%