John Hancock Trust Co Collective Investment Trust - Disciplined Value Trust (JHAABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.12
-0.14 (-0.39%)
At close: Oct 16, 2026
JHAABX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.39% |
| Oct 15, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.92% |
| Oct 14, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.86% |
| Oct 13, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.33% |
| Oct 12, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.14% |
| Oct 9, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.86% |
| Oct 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.19% |
| Oct 7, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.53% |
| Oct 6, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.53% |
| Oct 5, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.39% |
| Oct 2, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.76% |
| Oct 1, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.54% |
| Sep 30, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.62% |
| Sep 29, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Sep 28, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.86% |
| Sep 25, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.73% |
| Sep 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.34% |
| Sep 23, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.86% |
| Sep 22, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.61% |
| Sep 21, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.86% |
| Sep 18, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.19% |
| Sep 17, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.81% |
| Sep 16, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -1.00% |
| Sep 15, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.19% |
| Sep 14, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.69% |
| Sep 11, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.94% |
| Sep 10, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.85% |
| Sep 9, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.55% |
| Sep 8, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.84% |
| Sep 4, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.19% |
| Sep 3, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.90% |
| Sep 2, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.88% |
| Sep 1, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.06% |
| Aug 31, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.65% |
| Aug 28, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.08% |
| 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% |