John Hancock Trust Co Collective Investment Trust - Disciplined Value Trust (JHAABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.96
-0.12 (-0.32%)
At close: Aug 27, 2026
JHAABX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.32% |
| Aug 26, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.08% |
| Aug 25, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.24% |
| Aug 24, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.14% |
| Aug 21, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.60% |
| Aug 20, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.65% |
| Aug 19, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.24% |
| Aug 18, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.70% |
| Aug 17, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.46% |
| Aug 14, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.05% |
| Aug 13, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.05% |
| Aug 12, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.08% |
| Aug 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.19% |
| Aug 10, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.32% |
| Aug 7, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.98% |
| Aug 6, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.33% |
| Aug 5, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Aug 4, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1.07% |
| Aug 3, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.11% |
| Jul 31, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.81% |
| Jul 30, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 1.02% |
| Jul 29, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -1.92% |
| Jul 28, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.19% |
| Jul 27, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.06% |
| Jul 24, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.06% |
| Jul 23, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.28% |
| Jul 22, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.61% |
| Jul 21, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1.01% |
| Jul 20, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.56% |
| Jul 17, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.92% |
| Jul 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% |
| Jul 14, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.53% |
| Jul 13, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.53% |
| Jul 10, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.33% |
| Jul 9, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.25% |
| Jul 7, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.25% |
| Jul 6, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.39% |
| Jul 2, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.28% |
| Jul 1, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.47% |
| Jun 30, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.06% |
| Jun 29, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.62% |
| Jun 26, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.81% |
| Jun 25, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 1.21% |
| Jun 24, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| Jun 23, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -1.33% |
| Jun 22, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.73% |
| Jun 18, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.28% |
| Jun 17, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.94% |
| Jun 16, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.06% |