John Hancock Funds Disciplined Value Fund Class R5 (JDVVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.76
-0.05 (-0.22%)
May 23, 2025, 4:00 PM EDT
JDVVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.17% |
| May 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.22% |
| May 28, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.82% |
| May 27, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.58% |
| May 23, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.22% |
| May 22, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.31% |
| May 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.72% |
| May 20, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.30% |
| May 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| May 16, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.91% |
| May 15, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.83% |
| May 14, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.30% |
| May 13, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.22% |
| May 12, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2.27% |
| May 9, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.22% |
| May 8, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.45% |
| May 7, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.54% |
| May 6, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.67% |
| May 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.27% |
| May 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.73% |
| May 1, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.18% |
| Apr 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.09% |
| Apr 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.46% |
| Apr 28, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.32% |
| Apr 25, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.46% |
| Apr 24, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.81% |
| Apr 23, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.03% |
| Apr 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.40% |
| Apr 21, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.93% |
| Apr 17, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.33% |
| Apr 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.07% |
| Apr 15, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.09% |
| Apr 14, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.94% |
| Apr 11, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.67% |
| Apr 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.93% |
| Apr 9, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 7.22% |
| Apr 8, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.13% |
| Apr 7, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.39% |
| Apr 4, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -6.25% |
| Apr 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -4.52% |
| Apr 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.93% |
| Apr 1, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.18% |
| Mar 31, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.81% |
| Mar 28, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.37% |
| Mar 27, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.35% |
| Mar 26, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.35% |
| Mar 25, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.17% |
| Mar 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.37% |
| Mar 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.44% |
| Mar 20, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.04% |