John Hancock Funds Disciplined Value Fund Class R5 (JDVVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.76
+0.11 (0.40%)
At close: May 11, 2026
JDVVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 11, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.40% |
| May 8, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.88% |
| May 7, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.51% |
| May 6, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1.57% |
| May 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.03% |
| May 4, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.37% |
| May 1, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.33% |
| Apr 30, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.92% |
| Apr 29, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.56% |
| Apr 28, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.81% |
| Apr 27, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.11% |
| Apr 24, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.11% |
| Apr 23, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.33% |
| Apr 22, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.52% |
| Apr 21, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.55% |
| Apr 20, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.22% |
| Apr 17, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.97% |
| Apr 16, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.34% |
| Apr 15, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.34% |
| Apr 14, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.56% |
| Apr 13, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.91% |
| Apr 10, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.38% |
| Apr 9, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.53% |
| Apr 8, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.90% |
| Apr 7, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.08% |
| Apr 6, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.43% |
| Apr 2, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.12% |
| Apr 1, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.71% |
| Mar 31, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.47% |
| Mar 30, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.68% |
| Mar 27, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.19% |
| Mar 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.34% |
| Mar 25, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.39% |
| Mar 24, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.79% |
| Mar 23, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.96% |
| Mar 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.07% |
| Mar 19, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.24% |
| Mar 18, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.41% |
| Mar 17, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.51% |
| Mar 16, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.79% |
| Mar 13, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.04% |
| Mar 12, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.48% |
| Mar 11, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.08% |
| Mar 10, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.54% |
| Mar 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.58% |
| Mar 6, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.61% |
| Mar 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.58% |
| Mar 4, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.65% |
| Mar 3, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.61% |
| Mar 2, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.26% |