Nasdaq - Delayed Quote USD

John Hancock Funds Disciplined Value Fund (JDVPX)

21.63
-1.01
(-4.46%)
As of 8:06:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202521.6321.6321.6321.6321.63-
Apr 2, 202522.6422.6422.6422.6422.64-
Apr 1, 202522.4422.4422.4422.4422.44-
Mar 31, 202522.4022.4022.4022.4022.40-
Mar 28, 202522.2222.2222.2222.2222.22-
Mar 27, 202522.5322.5322.5322.5322.53-
Mar 26, 202522.6122.6122.6122.6122.61-
Mar 25, 202522.6922.6922.6922.6922.69-
Mar 24, 202522.7322.7322.7322.7322.73-
Mar 21, 202522.4222.4222.4222.4222.42-
Mar 20, 202522.5222.5222.5222.5222.52-
Mar 19, 202522.5322.5322.5322.5322.53-
Mar 18, 202522.3322.3322.3322.3322.33-
Mar 17, 202522.4122.4122.4122.4122.41-
Mar 14, 202522.1722.1722.1722.1722.17-
Mar 13, 202521.7321.7321.7321.7321.73-
Mar 12, 202521.9321.9321.9321.9321.93-
Mar 11, 202521.8821.8821.8821.8821.88-
Mar 10, 202522.0422.0422.0422.0422.04-
Mar 7, 202522.4822.4822.4822.4822.48-
Mar 6, 202522.4122.4122.4122.4122.41-
Mar 5, 202522.7022.7022.7022.7022.70-
Mar 4, 202522.4722.4722.4722.4722.47-
Mar 3, 202522.9722.9722.9722.9722.97-
Feb 28, 202523.3123.3123.3123.3123.31-
Feb 27, 202523.0023.0023.0023.0023.00-
Feb 26, 202523.2423.2423.2423.2423.24-
Feb 25, 202523.2223.2223.2223.2223.22-
Feb 24, 202523.2923.2923.2923.2923.29-
Feb 21, 202523.3423.3423.3423.3423.34-
Feb 20, 202523.7323.7323.7323.7323.73-
Feb 19, 202523.9123.9123.9123.9123.91-
Feb 18, 202523.8323.8323.8323.8323.83-
Feb 14, 202523.6823.6823.6823.6823.68-
Feb 13, 202523.6623.6623.6623.6623.66-
Feb 12, 202523.5223.5223.5223.5223.52-
Feb 11, 202523.6823.6823.6823.6823.68-
Feb 10, 202523.7023.7023.7023.7023.70-
Feb 7, 202523.6023.6023.6023.6023.60-
Feb 6, 202523.7623.7623.7623.7623.76-
Feb 5, 202523.6723.6723.6723.6723.67-
Feb 4, 202523.5923.5923.5923.5923.59-
Feb 3, 202523.4723.4723.4723.4723.47-
Jan 31, 202523.5923.5923.5923.5923.59-
Jan 30, 202523.7323.7323.7323.7323.73-
Jan 29, 202523.5023.5023.5023.5023.50-
Jan 28, 202523.4723.4723.4723.4723.47-
Jan 27, 202523.6323.6323.6323.6323.63-
Jan 24, 202523.7023.7023.7023.7023.70-
Jan 23, 202523.7123.7123.7123.7123.71-
Jan 22, 202523.6123.6123.6123.6123.61-
Jan 21, 202523.6123.6123.6123.6123.61-
Jan 17, 202523.3223.3223.3223.3223.32-
Jan 16, 202523.1523.1523.1523.1523.15-
Jan 15, 202523.0223.0223.0223.0223.02-
Jan 14, 202522.7622.7622.7622.7622.76-
Jan 13, 202522.5422.5422.5422.5422.54-
Jan 10, 202522.4122.4122.4122.4122.41-
Jan 8, 202522.7022.7022.7022.7022.70-
Jan 7, 202522.6622.6622.6622.6622.66-
Jan 6, 202522.6822.6822.6822.6822.68-
Jan 3, 202522.6422.6422.6422.6422.64-
Jan 2, 202522.4222.4222.4222.4222.42-
Dec 31, 202422.4222.4222.4222.4222.42-
Dec 30, 202422.3922.3922.3922.3922.39-
Dec 27, 202422.6022.6022.6022.6022.60-
Dec 26, 202422.7622.7622.7622.7622.76-
Dec 24, 202422.7422.7422.7422.7422.74-
Dec 23, 202422.5622.5622.5622.5622.56-
Dec 20, 2024 0.16 Dividend
Dec 20, 202422.4822.4822.4822.4822.48-
Dec 20, 2024 2.88 Capital Gains
Dec 19, 202425.1825.1825.1825.1822.14-
Dec 18, 202425.2925.2925.2925.2922.24-
Dec 17, 202425.9725.9725.9725.9722.83-
Dec 16, 202426.1826.1826.1826.1823.02-
Dec 13, 202426.2626.2626.2626.2623.09-
Dec 12, 202426.3626.3626.3626.3623.18-
Dec 11, 202426.5726.5726.5726.5723.36-
Dec 10, 202426.5226.5226.5226.5223.32-
Dec 9, 202426.6926.6926.6926.6923.47-
Dec 6, 202426.9226.9226.9226.9223.67-
Dec 5, 202427.0027.0027.0027.0023.74-
Dec 4, 202427.1227.1227.1227.1223.85-
Dec 3, 202427.1427.1427.1427.1423.86-
Dec 2, 202427.2327.2327.2327.2323.94-
Nov 29, 202427.3527.3527.3527.3524.05-
Nov 27, 202427.2727.2727.2727.2723.98-
Nov 26, 202427.3927.3927.3927.3924.08-
Nov 25, 202427.4127.4127.4127.4124.10-
Nov 22, 202427.2727.2727.2727.2723.98-
Nov 21, 202427.0627.0627.0627.0623.79-
Nov 20, 202426.7426.7426.7426.7423.51-
Nov 19, 202426.6826.6826.6826.6823.46-
Nov 18, 202426.7726.7726.7726.7723.54-
Nov 15, 202426.5726.5726.5726.5723.36-
Nov 14, 202426.8126.8126.8126.8123.57-
Nov 13, 202427.0427.0427.0427.0423.78-
Nov 12, 202427.1027.1027.1027.1023.83-
Nov 11, 202427.3327.3327.3327.3324.03-
Nov 8, 202427.2127.2127.2127.2123.92-
Nov 7, 202427.1127.1127.1127.1123.84-
Nov 6, 202427.1227.1227.1227.1223.85-
Nov 5, 202426.0226.0226.0226.0222.88-
Nov 4, 202425.7425.7425.7425.7422.63-
Nov 1, 202425.7725.7725.7725.7722.66-
Oct 31, 202425.7125.7125.7125.7122.61-
Oct 30, 202425.9725.9725.9725.9722.83-
Oct 29, 202425.9825.9825.9825.9822.84-
Oct 28, 202426.0426.0426.0426.0422.90-
Oct 25, 202425.9125.9125.9125.9122.78-
Oct 24, 202425.9725.9725.9725.9722.83-
Oct 23, 202425.9825.9825.9825.9822.84-
Oct 22, 202426.1126.1126.1126.1122.96-
Oct 21, 202426.1226.1226.1226.1222.97-
Oct 18, 202426.3626.3626.3626.3623.18-
Oct 17, 202426.3326.3326.3326.3323.15-
Oct 16, 202426.3126.3126.3126.3123.13-
Oct 15, 202426.0826.0826.0826.0822.93-
Oct 14, 202426.3426.3426.3426.3423.16-
Oct 11, 202426.1826.1826.1826.1823.02-
Oct 10, 202425.8825.8825.8825.8822.76-
Oct 9, 202425.9225.9225.9225.9222.79-
Oct 8, 202425.7225.7225.7225.7222.61-
Oct 7, 202425.7525.7525.7525.7522.64-
Oct 4, 202425.8725.8725.8725.8722.75-
Oct 3, 202425.5825.5825.5825.5822.49-
Oct 2, 202425.6125.6125.6125.6122.52-
Oct 1, 202425.6025.6025.6025.6022.51-
Sep 30, 202425.7325.7325.7325.7322.62-
Sep 27, 202425.6725.6725.6725.6722.57-
Sep 26, 202425.6025.6025.6025.6022.51-
Sep 25, 202425.3725.3725.3725.3722.31-
Sep 24, 202425.4925.4925.4925.4922.41-
Sep 23, 202425.5125.5125.5125.5122.43-
Sep 20, 202425.4625.4625.4625.4622.39-
Sep 19, 202425.5525.5525.5525.5522.47-
Sep 18, 202425.1925.1925.1925.1922.15-
Sep 17, 202425.2825.2825.2825.2822.23-
Sep 16, 202425.2225.2225.2225.2222.18-
Sep 13, 202425.0525.0525.0525.0522.03-
Sep 12, 202424.8324.8324.8324.8321.83-
Sep 11, 202424.6924.6924.6924.6921.71-
Sep 10, 202424.6124.6124.6124.6121.64-
Sep 9, 202424.6424.6424.6424.6421.67-
Sep 6, 202424.4424.4424.4424.4421.49-
Sep 5, 202424.8124.8124.8124.8121.81-
Sep 4, 202425.0625.0625.0625.0622.03-
Sep 3, 202425.1125.1125.1125.1122.08-
Aug 30, 202425.5725.5725.5725.5722.48-
Aug 29, 202425.3725.3725.3725.3722.31-
Aug 28, 202425.2625.2625.2625.2622.21-
Aug 27, 202425.3525.3525.3525.3522.29-
Aug 26, 202425.3625.3625.3625.3622.30-
Aug 23, 202425.3725.3725.3725.3722.31-
Aug 22, 202425.0625.0625.0625.0622.03-
Aug 21, 202425.1525.1525.1525.1522.11-
Aug 20, 202424.9924.9924.9924.9921.97-
Aug 19, 202425.1325.1325.1325.1322.10-
Aug 16, 202424.9524.9524.9524.9521.94-
Aug 15, 202424.9024.9024.9024.9021.89-
Aug 14, 202424.5224.5224.5224.5221.56-
Aug 13, 202424.3724.3724.3724.3721.43-
Aug 12, 202424.0624.0624.0624.0621.16-
Aug 9, 202424.0624.0624.0624.0621.16-
Aug 8, 202424.0024.0024.0024.0021.10-
Aug 7, 202423.5723.5723.5723.5720.72-
Aug 6, 202423.7623.7623.7623.7620.89-
Aug 5, 202423.5423.5423.5423.5420.70-
Aug 2, 202424.1024.1024.1024.1021.19-
Aug 1, 202424.7524.7524.7524.7521.76-
Jul 31, 202425.2325.2325.2325.2322.18-
Jul 30, 202425.0325.0325.0325.0322.01-
Jul 29, 202424.9124.9124.9124.9121.90-
Jul 26, 202424.9524.9524.9524.9521.94-
Jul 25, 202424.6124.6124.6124.6121.64-
Jul 24, 202424.5624.5624.5624.5621.59-
Jul 23, 202424.8824.8824.8824.8821.88-
Jul 22, 202424.9524.9524.9524.9521.94-
Jul 19, 202424.7624.7624.7624.7621.77-
Jul 18, 202424.9124.9124.9124.9121.90-
Jul 17, 202425.2025.2025.2025.2022.16-
Jul 16, 202425.3625.3625.3625.3622.30-
Jul 15, 202425.0225.0225.0225.0222.00-
Jul 12, 202424.8724.8724.8724.8721.87-
Jul 11, 202424.7524.7524.7524.7521.76-
Jul 10, 202424.5724.5724.5724.5721.60-
Jul 9, 202424.3324.3324.3324.3321.39-
Jul 8, 202424.3924.3924.3924.3921.45-
Jul 5, 202424.3524.3524.3524.3521.41-
Jul 3, 202424.4324.4324.4324.4321.48-
Jul 2, 202424.3824.3824.3824.3821.44-
Jul 1, 202424.2624.2624.2624.2621.33-
Jun 28, 202424.3324.3324.3324.3321.39-
Jun 27, 202424.2524.2524.2524.2521.32-
Jun 26, 202424.2724.2724.2724.2721.34-
Jun 25, 202424.3724.3724.3724.3721.43-
Jun 24, 202424.4924.4924.4924.4921.53-
Jun 21, 202424.3524.3524.3524.3521.41-
Jun 20, 202424.3924.3924.3924.3921.45-
Jun 18, 202424.3824.3824.3824.3821.44-
Jun 17, 202424.2724.2724.2724.2721.34-
Jun 14, 202424.0424.0424.0424.0421.14-
Jun 13, 202424.1724.1724.1724.1721.25-
Jun 12, 202424.2324.2324.2324.2321.30-
Jun 11, 202424.1324.1324.1324.1321.22-
Jun 10, 202424.2924.2924.2924.2921.36-
Jun 7, 202424.2324.2324.2324.2321.30-
Jun 6, 202424.2524.2524.2524.2521.32-
Jun 5, 202424.2924.2924.2924.2921.36-
Jun 4, 202424.1324.1324.1324.1321.22-
Jun 3, 202424.2724.2724.2724.2721.34-
May 31, 202424.4724.4724.4724.4721.52-
May 30, 202424.2124.2124.2124.2121.29-
May 29, 202424.1624.1624.1624.1621.24-
May 28, 202424.4324.4324.4324.4321.48-
May 24, 202424.5124.5124.5124.5121.55-
May 23, 202424.3424.3424.3424.3421.40-
May 22, 202424.5624.5624.5624.5621.59-
May 21, 202424.7024.7024.7024.7021.72-
May 20, 202424.7024.7024.7024.7021.72-
May 17, 202424.7724.7724.7724.7721.78-
May 16, 202424.6624.6624.6624.6621.68-
May 15, 202424.7324.7324.7324.7321.74-
May 14, 202424.4724.4724.4724.4721.52-
May 13, 202424.3624.3624.3624.3621.42-
May 10, 202424.4324.4324.4324.4321.48-
May 9, 202424.3824.3824.3824.3821.44-
May 8, 202424.2024.2024.2024.2021.28-
May 7, 202424.1924.1924.1924.1921.27-
May 6, 202424.1824.1824.1824.1821.26-
May 3, 202423.9623.9623.9623.9621.07-
May 2, 202423.7923.7923.7923.7920.92-
May 1, 202423.5623.5623.5623.5620.72-
Apr 30, 202423.7123.7123.7123.7120.85-
Apr 29, 202424.1424.1424.1424.1421.23-
Apr 26, 202424.0924.0924.0924.0921.18-
Apr 25, 202423.9623.9623.9623.9621.07-
Apr 24, 202423.9823.9823.9823.9821.08-
Apr 23, 202423.9823.9823.9823.9821.08-
Apr 22, 202423.7323.7323.7323.7320.87-
Apr 19, 202423.5523.5523.5523.5520.71-
Apr 18, 202423.4823.4823.4823.4820.65-
Apr 17, 202423.5123.5123.5123.5120.67-
Apr 16, 202423.6423.6423.6423.6420.79-
Apr 15, 202423.6723.6723.6723.6720.81-
Apr 12, 202423.8023.8023.8023.8020.93-
Apr 11, 202424.2224.2224.2224.2221.30-
Apr 10, 202424.2424.2424.2424.2421.31-
Apr 9, 202424.5224.5224.5224.5221.56-
Apr 8, 202424.5324.5324.5324.5321.57-
Apr 5, 202424.5524.5524.5524.5521.59-
Apr 4, 202424.3524.3524.3524.3521.41-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
CMVIX BlackRock Advantage Large Cap Gr Instl
21.91
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%